Indicators

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	14.19	14.63	14.10	14.51	10,142,346	+0.57(+4.06%)
Feb 26, 2004	13.89	14.06	13.84	13.95	3,206,616	+0.10(+0.69%)
Feb 25, 2004	13.88	13.91	13.79	13.85	4,804,600	-0.02(-0.18%)
Feb 24, 2004	13.68	13.94	13.55	13.88	6,568,118	+0.24(+1.76%)
Feb 23, 2004	13.74	13.74	13.54	13.64	2,389,836	+0.00(+0.00%)
Feb 20, 2004	13.71	13.85	13.55	13.64	3,727,177	-0.08(-0.57%)
Feb 19, 2004	13.76	14.00	13.68	13.71	4,156,259	-0.02(-0.18%)
Feb 18, 2004	13.84	13.84	13.53	13.74	3,362,228	+3.47(+33.83%)
Feb 17, 2004	10.20	10.42	10.08	10.27	4,351,318	-3.16(-23.56%)
Feb 12, 2004	13.51	13.51	13.30	13.43	4,199,659	-0.02(-0.14%)
Feb 11, 2004	13.15	13.45	13.15	13.45	3,123,849	+0.32(+2.46%)
Feb 10, 2004	13.04	13.19	13.02	13.13	3,131,593	+0.11(+0.81%)
Feb 09, 2004	13.00	13.05	12.97	13.02	3,000,586	+0.02(+0.14%)
Feb 06, 2004	12.62	13.05	12.59	13.00	5,278,696	+0.45(+3.61%)
Feb 05, 2004	12.62	12.72	12.39	12.55	5,111,871	-0.07(-0.56%)
Feb 04, 2004	12.86	12.89	12.57	12.62	5,382,275	-0.24(-1.86%)
Feb 03, 2004	12.88	12.92	12.80	12.86	3,846,971	-0.02(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.