Skip to main content

New York Community Bancorp (NY: NYCB )

3.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.074 8.182 8.016 8.111 8,068,089 +0.05(+0.56%)
Jun 29, 2004 8.372 8.429 8.016 8.066 17,533,054 -0.00(-0.05%)
Jun 28, 2004 8.099 8.210 7.851 8.070 15,872,873 -0.35(-4.17%)
Jun 25, 2004 8.677 8.768 8.363 8.421 17,181,414 -0.26(-2.95%)
Jun 24, 2004 8.471 8.872 8.396 8.677 20,049,218 +0.22(+2.59%)
Jun 23, 2004 7.975 8.512 7.822 8.458 21,872,996 +0.52(+6.61%)
Jun 22, 2004 8.099 8.173 7.934 7.934 7,986,290 -0.17(-2.04%)
Jun 21, 2004 8.078 8.293 8.078 8.099 10,081,602 +0.06(+0.72%)
Jun 18, 2004 7.975 8.078 7.872 8.041 9,654,941 -0.03(-0.36%)
Jun 17, 2004 8.210 8.219 7.892 8.070 11,696,769 -0.15(-1.86%)
Jun 16, 2004 8.347 8.347 8.140 8.223 8,121,089 -0.12(-1.39%)
Jun 15, 2004 8.305 8.471 8.243 8.339 8,099,550 +0.10(+1.15%)
Jun 14, 2004 8.810 8.810 8.202 8.243 17,890,258 -0.56(-6.38%)
Jun 10, 2004 8.967 9.016 8.677 8.805 10,591,031 -0.29(-3.14%)
Jun 09, 2004 9.400 9.458 9.070 9.091 8,539,280 -0.15(-1.65%)
Jun 08, 2004 9.297 9.297 9.153 9.243 3,617,789 -0.02(-0.27%)
Jun 07, 2004 9.194 9.301 9.004 9.268 5,341,860 +0.15(+1.63%)
Jun 04, 2004 9.338 9.376 9.103 9.120 6,556,018 -0.10(-1.03%)
Jun 03, 2004 9.425 9.429 9.136 9.215 6,937,424 -0.32(-3.38%)
Jun 02, 2004 9.566 9.752 9.392 9.537 5,505,942 -0.02(-0.26%)
Jun 01, 2004 9.586 9.607 9.380 9.562 6,745,995 -0.12(-1.20%)
May 28, 2004 9.917 9.917 9.648 9.677 5,792,480 -0.25(-2.54%)
May 27, 2004 9.896 9.929 9.739 9.929 11,324,317 +0.28(+2.87%)
May 26, 2004 9.446 9.710 9.363 9.653 6,120,160 +0.23(+2.46%)
May 25, 2004 9.322 9.491 9.235 9.421 6,892,168 +0.10(+1.06%)
May 24, 2004 9.442 9.458 9.148 9.322 10,527,382 +0.20(+2.17%)
May 21, 2004 8.967 9.297 8.967 9.124 10,790,446 +0.17(+1.85%)
May 20, 2004 9.091 9.144 8.628 8.958 13,764,250 -0.20(-2.21%)
May 19, 2004 9.380 9.496 9.153 9.161 5,178,746 -0.15(-1.60%)
May 18, 2004 9.289 9.409 9.194 9.310 7,029,871 +0.02(+0.18%)
May 17, 2004 9.297 9.553 9.252 9.293 11,416,765 -0.46(-4.70%)
May 14, 2004 9.917 9.934 9.702 9.752 11,232,838 -0.15(-1.50%)
May 13, 2004 9.586 9.942 9.524 9.900 10,195,588 +0.38(+3.95%)
May 12, 2004 9.706 9.706 9.384 9.524 13,130,913 -0.31(-3.15%)
May 11, 2004 9.710 10.28 9.545 9.834 22,244,480 +0.41(+4.39%)
May 10, 2004 10.10 10.10 8.925 9.421 21,730,938 -0.55(-5.51%)
May 07, 2004 10.12 10.28 9.834 9.971 7,162,734 -0.32(-3.09%)
May 06, 2004 10.70 10.70 10.19 10.29 6,385,644 -0.41(-3.86%)
May 05, 2004 10.50 10.97 10.49 10.70 6,932,342 +0.31(+2.94%)
May 04, 2004 10.42 10.45 10.12 10.40 8,485,070 +0.06(+0.56%)
May 03, 2004 10.41 10.49 10.25 10.34 4,318,405 -0.02(-0.20%)
Apr 30, 2004 10.29 10.37 10.21 10.36 5,640,257 +0.12(+1.21%)
Apr 29, 2004 10.21 10.47 10.10 10.24 10,008,758 -0.07(-0.72%)
Apr 28, 2004 10.60 10.65 10.21 10.31 9,422,370 -0.37(-3.44%)
Apr 27, 2004 10.74 10.83 10.63 10.68 5,011,276 -0.05(-0.42%)
Apr 26, 2004 10.83 11.03 10.64 10.72 4,850,824 -0.12(-1.07%)
Apr 23, 2004 11.05 11.05 10.73 10.84 5,377,435 -0.15(-1.35%)
Apr 22, 2004 10.95 11.14 10.86 10.99 8,755,878 +0.13(+1.18%)
Apr 21, 2004 11.16 11.45 10.60 10.86 20,712,806 -1.11(-9.29%)
Apr 20, 2004 12.26 12.27 11.88 11.97 4,705,377 -0.32(-2.59%)
Apr 19, 2004 12.19 12.38 12.10 12.29 3,515,419 +0.10(+0.81%)
Apr 16, 2004 11.99 12.38 11.99 12.19 6,071,274 +0.22(+1.83%)
Apr 15, 2004 11.79 11.98 11.37 11.97 7,586,007 +0.17(+1.47%)
Apr 14, 2004 11.82 12.05 11.56 11.80 10,003,433 -0.33(-2.73%)
Apr 13, 2004 12.42 12.42 12.02 12.13 6,510,520 -0.38(-3.04%)
Apr 12, 2004 12.81 12.89 12.31 12.51 5,791,996 -0.30(-2.36%)
Apr 08, 2004 13.08 13.09 12.64 12.81 3,324,958 -0.27(-2.08%)
Apr 07, 2004 13.04 13.20 12.99 13.08 2,514,471 +0.02(+0.19%)
Apr 06, 2004 12.71 13.09 12.69 13.06 5,395,586 +0.24(+1.84%)
Apr 05, 2004 13.12 13.33 12.54 12.82 9,710,603 -0.25(-1.90%)
Apr 02, 2004 14.10 14.10 13.00 13.07 13,219,730 -1.02(-7.27%)
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.