Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 3.498 3.498 3.404 3.414 16,420,812 -0.09(-2.54%)
May 27, 2004 3.491 3.503 3.436 3.503 32,102,738 +0.10(+2.87%)
May 26, 2004 3.332 3.425 3.303 3.405 17,349,736 +0.08(+2.46%)
May 25, 2004 3.288 3.348 3.258 3.323 19,538,262 +0.03(+1.06%)
May 24, 2004 3.331 3.336 3.227 3.288 29,843,548 +0.07(+2.17%)
May 21, 2004 3.163 3.280 3.163 3.218 30,589,294 +0.06(+1.84%)
May 20, 2004 3.207 3.226 3.043 3.160 39,019,580 -0.07(-2.21%)
May 19, 2004 3.309 3.350 3.229 3.232 14,680,967 -0.05(-1.60%)
May 18, 2004 3.277 3.319 3.243 3.284 19,928,630 +0.01(+0.18%)
May 17, 2004 3.280 3.370 3.264 3.278 32,364,814 -0.16(-4.70%)
May 14, 2004 3.498 3.504 3.422 3.440 31,843,408 -0.05(-1.50%)
May 13, 2004 3.382 3.507 3.360 3.492 28,902,962 +0.13(+3.95%)
May 12, 2004 3.424 3.424 3.310 3.360 37,224,168 -0.11(-3.15%)
May 11, 2004 3.425 3.628 3.367 3.469 63,059,760 +0.15(+4.39%)
May 10, 2004 3.564 3.564 3.148 3.323 61,603,944 -0.19(-5.51%)
May 07, 2004 3.571 3.627 3.469 3.517 20,305,276 -0.11(-3.09%)
May 06, 2004 3.775 3.775 3.596 3.629 18,102,342 -0.15(-3.86%)
May 05, 2004 3.702 3.871 3.701 3.775 19,652,148 +0.11(+2.94%)
May 04, 2004 3.676 3.685 3.570 3.667 24,053,900 +0.02(+0.56%)
May 03, 2004 3.673 3.699 3.615 3.647 12,242,029 -0.01(-0.20%)
Apr 30, 2004 3.629 3.659 3.603 3.654 15,989,281 +0.04(+1.21%)
Apr 29, 2004 3.600 3.692 3.562 3.610 28,373,324 -0.03(-0.72%)
Apr 28, 2004 3.739 3.758 3.600 3.637 26,711,004 -0.13(-3.44%)
Apr 27, 2004 3.787 3.819 3.749 3.766 14,206,215 -0.02(-0.42%)
Apr 26, 2004 3.819 3.892 3.753 3.782 13,751,358 -0.04(-1.07%)
Apr 23, 2004 3.896 3.896 3.785 3.823 15,244,222 -0.05(-1.35%)
Apr 22, 2004 3.863 3.928 3.832 3.876 24,821,600 +0.05(+1.18%)
Apr 21, 2004 3.936 4.038 3.739 3.831 58,717,696 -0.39(-9.29%)
Apr 20, 2004 4.326 4.328 4.191 4.223 13,339,037 -0.11(-2.59%)
Apr 19, 2004 4.300 4.366 4.269 4.335 9,965,687 +0.03(+0.81%)
Apr 16, 2004 4.230 4.366 4.230 4.300 17,211,152 +0.08(+1.83%)
Apr 15, 2004 4.159 4.227 4.010 4.223 21,505,192 +0.06(+1.47%)
Apr 14, 2004 4.169 4.250 4.078 4.161 28,358,232 -0.12(-2.73%)
Apr 13, 2004 4.380 4.380 4.242 4.278 18,456,348 -0.13(-3.04%)
Apr 12, 2004 4.519 4.548 4.344 4.412 16,419,440 -0.11(-2.35%)
Apr 08, 2004 4.615 4.619 4.459 4.519 9,425,759 -0.10(-2.08%)
Apr 07, 2004 4.599 4.656 4.581 4.615 7,128,148 +0.01(+0.19%)
Apr 06, 2004 4.482 4.618 4.476 4.606 15,295,676 +0.08(+1.84%)
Apr 05, 2004 4.628 4.704 4.424 4.523 27,528,100 -0.09(-1.90%)
Apr 02, 2004 4.973 4.973 4.584 4.610 37,475,948 -0.36(-7.27%)
Apr 01, 2004 4.985 5.029 4.922 4.972 8,349,333 -0.02(-0.50%)
Mar 31, 2004 4.941 4.998 4.938 4.997 13,079,021 +0.06(+1.12%)
Mar 30, 2004 4.895 4.965 4.876 4.941 7,784,020 +0.05(+0.95%)
Mar 29, 2004 4.847 4.919 4.847 4.895 8,088,630 +0.05(+1.02%)
Mar 26, 2004 4.788 4.893 4.781 4.845 12,001,223 +0.10(+2.09%)
Mar 25, 2004 4.701 4.765 4.657 4.746 6,707,594 +0.07(+1.59%)
Mar 24, 2004 4.708 4.734 4.667 4.672 8,803,504 -0.04(-0.77%)
Mar 23, 2004 4.686 4.730 4.679 4.708 7,170,684 +0.07(+1.57%)
Mar 22, 2004 4.640 4.672 4.570 4.635 8,741,758 -0.00(-0.06%)
Mar 19, 2004 4.688 4.737 4.638 4.638 6,151,201 -0.03(-0.69%)
Mar 18, 2004 4.645 4.701 4.555 4.670 7,303,779 +0.00(+0.06%)
Mar 17, 2004 4.701 4.730 4.658 4.667 6,575,185 +0.00(+0.06%)
Mar 16, 2004 4.673 4.734 4.642 4.664 8,921,506 +0.02(+0.47%)
Mar 15, 2004 4.708 4.715 4.621 4.642 8,241,621 -0.10(-2.15%)
Mar 12, 2004 4.693 4.756 4.676 4.744 7,741,485 +0.06(+1.24%)
Mar 11, 2004 4.779 4.800 4.679 4.686 8,865,249 -0.09(-1.92%)
Mar 10, 2004 4.852 4.858 4.778 4.778 9,250,128 -0.05(-0.94%)
Mar 09, 2004 4.876 4.903 4.788 4.823 6,787,863 -0.04(-0.78%)
Mar 08, 2004 4.847 4.908 4.823 4.861 8,326,693 +0.04(+0.91%)
Mar 05, 2004 4.701 4.893 4.701 4.817 12,605,640 +0.12(+2.48%)
Mar 04, 2004 4.769 4.784 4.670 4.701 12,733,933 -0.07(-1.44%)
Mar 03, 2004 4.810 4.812 4.658 4.769 20,527,558 -0.05(-1.00%)
Mar 02, 2004 5.021 5.051 4.801 4.817 21,225,966 -0.26(-5.17%)
Mar 01, 2004 5.185 5.185 5.008 5.080 11,789,231 -0.04(-0.77%)
Feb 27, 2004 5.007 5.160 4.973 5.119 28,752,028 +0.20(+4.06%)
Feb 26, 2004 4.900 4.960 4.882 4.919 9,090,276 +0.03(+0.69%)
Feb 25, 2004 4.895 4.906 4.864 4.886 13,620,321 -0.01(-0.18%)
Feb 24, 2004 4.825 4.916 4.781 4.895 18,619,630 +0.08(+1.76%)
Feb 23, 2004 4.847 4.847 4.775 4.810 6,774,828 +0.00(+0.00%)
Feb 20, 2004 4.838 4.884 4.781 4.810 10,565,988 -0.03(-0.57%)
Feb 19, 2004 4.854 4.938 4.825 4.838 11,782,370 -0.01(-0.18%)
Feb 18, 2004 4.883 4.883 4.774 4.847 9,531,412 +1.23(+33.83%)
Feb 17, 2004 3.597 3.674 3.557 3.622 12,335,333 -1.12(-23.56%)
Feb 12, 2004 4.766 4.766 4.693 4.738 11,905,403 -0.01(-0.14%)
Feb 11, 2004 4.637 4.746 4.637 4.744 8,855,644 +0.11(+2.46%)
Feb 10, 2004 4.599 4.652 4.593 4.631 8,877,598 +0.04(+0.81%)
Feb 09, 2004 4.586 4.603 4.574 4.594 8,506,212 +0.01(+0.14%)
Feb 06, 2004 4.450 4.603 4.439 4.587 14,964,310 +0.16(+3.61%)
Feb 05, 2004 4.453 4.488 4.371 4.427 14,491,387 -0.03(-0.56%)
Feb 04, 2004 4.537 4.547 4.433 4.453 15,257,943 -0.08(-1.86%)
Feb 03, 2004 4.542 4.558 4.516 4.537 10,905,587 -0.01(-0.12%)
Feb 02, 2004 4.581 4.590 4.500 4.542 13,261,970 +0.03(+0.73%)
Jan 30, 2004 4.373 4.529 4.340 4.509 14,086,155 +0.16(+3.59%)
Jan 29, 2004 4.400 4.413 4.291 4.353 18,400,090 -0.07(-1.51%)
Jan 28, 2004 4.517 4.583 4.379 4.420 20,146,338 -0.10(-2.13%)
Jan 27, 2004 4.449 4.551 4.422 4.516 62,481,640 -0.02(-0.48%)
Jan 26, 2004 4.526 4.543 4.455 4.538 14,476,751 +0.05(+1.19%)
Jan 23, 2004 4.444 4.493 4.389 4.484 9,785,025 +0.07(+1.61%)
Jan 22, 2004 4.430 4.471 4.412 4.413 6,165,379 -0.02(-0.49%)
Jan 21, 2004 4.385 4.460 4.384 4.435 5,398,823 +0.05(+1.17%)
Jan 20, 2004 4.375 4.426 4.360 4.384 7,523,775 +0.01(+0.33%)
Jan 16, 2004 4.378 4.400 4.345 4.370 6,815,763 +0.03(+0.73%)
Jan 15, 2004 4.351 4.397 4.318 4.338 14,120,000 +0.03(+0.71%)
Jan 14, 2004 4.165 4.310 4.160 4.307 9,709,101 +0.14(+3.38%)
Jan 13, 2004 4.161 4.174 4.154 4.166 4,330,401 +0.01(+0.13%)
Jan 12, 2004 4.127 4.188 4.127 4.161 6,065,672 +0.04(+1.01%)
Jan 09, 2004 4.136 4.172 4.121 4.119 7,350,889 -0.01(-0.32%)
Jan 08, 2004 4.122 4.134 4.068 4.132 5,869,002 +0.02(+0.53%)
Jan 07, 2004 4.112 4.138 4.094 4.110 10,680,560 +0.00(+0.00%)
Jan 06, 2004 4.078 4.130 4.045 4.110 8,421,140 +0.03(+0.80%)
Jan 05, 2004 4.121 4.149 4.059 4.078 9,452,058 -0.02(-0.48%)
Jan 02, 2004 4.138 4.176 4.083 4.097 4,545,366 -0.06(-1.50%)
Dec 31, 2003 4.160 4.171 4.099 4.160 5,107,935 +0.01(+0.26%)
Dec 30, 2003 4.167 4.167 4.138 4.149 5,320,155 -0.00(-0.03%)
Dec 29, 2003 4.129 4.160 4.112 4.150 3,906,875 +0.04(+0.96%)
Dec 26, 2003 4.105 4.143 4.094 4.110 1,907,242 +0.02(+0.53%)
Dec 24, 2003 4.072 4.101 4.061 4.089 1,771,860 +0.01(+0.27%)
Dec 23, 2003 4.051 4.095 4.050 4.078 4,142,879 +0.03(+0.65%)
Dec 22, 2003 4.068 4.087 4.034 4.051 5,275,333 -0.04(-1.04%)
Dec 19, 2003 4.124 4.133 4.077 4.094 6,405,957 -0.03(-0.74%)
Dec 18, 2003 4.142 4.144 4.085 4.125 7,764,353 +0.00(+0.11%)
Dec 17, 2003 4.105 4.150 4.104 4.120 9,120,005 +0.04(+1.02%)
Dec 16, 2003 4.068 4.101 4.035 4.079 5,618,362 +0.03(+0.67%)
Dec 15, 2003 4.159 4.159 4.047 4.051 6,899,005 -0.02(-0.38%)
Dec 12, 2003 4.037 4.090 4.012 4.067 5,652,208 +0.02(+0.54%)
Dec 11, 2003 4.015 4.059 4.005 4.045 6,674,892 +0.01(+0.33%)
Dec 10, 2003 4.112 4.113 3.957 4.032 7,884,185 -0.08(-1.91%)
Dec 09, 2003 4.209 4.209 4.108 4.110 9,069,694 -0.08(-1.96%)
Dec 08, 2003 4.138 4.208 4.154 4.192 4,971,638 +0.05(+1.32%)
Dec 05, 2003 4.165 4.165 4.096 4.138 4,094,397 -0.05(-1.15%)
Dec 04, 2003 4.214 4.234 4.139 4.186 6,105,006 -0.04(-0.91%)
Dec 03, 2003 4.296 4.312 4.220 4.224 7,230,142 -0.07(-1.58%)
Dec 02, 2003 4.333 4.333 4.281 4.292 6,147,999 +0.01(+0.28%)
Dec 01, 2003 4.263 4.272 4.229 4.280 6,769,111 +0.03(+0.77%)
Nov 28, 2003 4.227 4.254 4.227 4.247 2,914,376 +0.02(+0.54%)
Nov 26, 2003 4.154 4.231 4.150 4.224 9,517,005 +0.09(+2.28%)
Nov 25, 2003 3.990 4.131 4.018 4.130 16,409,606 +0.14(+3.51%)
Nov 24, 2003 3.930 3.991 3.930 3.990 5,342,109 +0.07(+1.73%)
Nov 21, 2003 3.897 3.937 3.892 3.922 7,861,316 +0.03(+0.79%)
Nov 20, 2003 3.949 3.962 3.892 3.892 11,535,846 -0.06(-1.52%)
Nov 19, 2003 3.963 3.985 3.925 3.952 4,419,132 +0.02(+0.42%)
Nov 18, 2003 3.990 4.010 3.925 3.936 8,450,412 -0.06(-1.42%)
Nov 17, 2003 3.984 3.992 3.962 3.992 4,323,998 -0.05(-1.30%)
Nov 14, 2003 3.990 4.072 3.992 4.045 7,788,137 +0.05(+1.37%)
Nov 13, 2003 4.021 4.021 3.983 3.990 5,638,486 -0.04(-0.90%)
Nov 12, 2003 3.992 4.026 3.980 4.026 4,459,380 +0.04(+0.99%)
Nov 11, 2003 4.001 4.001 3.964 3.987 5,192,091 -0.03(-0.68%)
Nov 10, 2003 4.059 4.059 3.985 4.014 7,888,759 -0.07(-1.69%)
Nov 07, 2003 4.099 4.119 4.045 4.083 11,168,119 -0.03(-0.61%)
Nov 06, 2003 4.090 4.113 4.045 4.108 5,343,939 +0.01(+0.16%)
Nov 05, 2003 3.987 4.106 4.008 4.102 11,479,132 +0.12(+2.96%)
Nov 04, 2003 3.987 3.990 3.955 3.984 8,952,314 +0.01(+0.25%)
Nov 03, 2003 3.957 3.981 3.934 3.974 7,244,778 +0.02(+0.41%)
Oct 31, 2003 3.925 3.985 3.925 3.957 7,510,969 +0.05(+1.20%)
Oct 30, 2003 3.925 3.939 3.885 3.910 4,620,376 +0.03(+0.73%)
Oct 29, 2003 3.905 3.908 3.851 3.882 4,560,002 -0.02(-0.45%)
Oct 28, 2003 3.907 3.921 3.867 3.899 8,010,420 +0.03(+0.82%)
Oct 27, 2003 3.763 3.919 3.763 3.868 9,730,140 +0.12(+3.18%)
Oct 24, 2003 3.720 3.751 3.694 3.749 9,261,791 +0.03(+0.79%)
Oct 23, 2003 3.585 3.745 3.575 3.719 12,451,506 +0.13(+3.75%)
Oct 22, 2003 3.624 3.624 3.556 3.585 7,567,683 -0.04(-1.09%)
Oct 21, 2003 3.587 3.640 3.568 3.624 7,880,526 +0.04(+1.04%)
Oct 20, 2003 3.569 3.603 3.569 3.587 5,406,141 +0.04(+1.17%)
Oct 17, 2003 3.636 3.636 3.544 3.545 5,189,347 -0.10(-2.70%)
Oct 16, 2003 3.599 3.659 3.596 3.644 3,842,842 +0.04(+1.25%)
Oct 15, 2003 3.626 3.646 3.591 3.599 7,266,732 -0.03(-0.75%)
Oct 14, 2003 3.608 3.627 3.590 3.626 4,020,303 +0.03(+0.70%)
Oct 13, 2003 3.537 3.608 3.558 3.601 4,340,464 +0.06(+1.82%)
Oct 10, 2003 3.542 3.555 3.526 3.537 5,234,169 +0.00(+0.00%)
Oct 09, 2003 3.586 3.599 3.535 3.537 6,279,723 -0.04(-1.19%)
Oct 08, 2003 3.577 3.590 3.577 3.579 2,764,358 -0.01(-0.18%)
Oct 07, 2003 3.562 3.586 3.552 3.586 3,484,262 +0.02(+0.68%)
Oct 06, 2003 3.526 3.594 3.523 3.562 6,080,308 +0.05(+1.50%)
Oct 03, 2003 3.498 3.522 3.488 3.509 7,079,210 +0.02(+0.63%)
Oct 02, 2003 3.487 3.497 3.479 3.487 10,247,886 -0.00(-0.03%)
Oct 01, 2003 3.456 3.492 3.439 3.488 6,893,516 +0.04(+1.27%)
Sep 30, 2003 3.457 3.498 3.414 3.445 12,157,873 -0.02(-0.47%)
Sep 29, 2003 3.481 3.482 3.462 3.461 4,511,521 -0.02(-0.53%)
Sep 26, 2003 3.493 3.496 3.469 3.480 4,207,826 -0.01(-0.38%)
Sep 25, 2003 3.553 3.553 3.493 3.493 6,976,758 -0.06(-1.69%)
Sep 24, 2003 3.629 3.631 3.553 3.553 11,554,141 -0.08(-2.11%)
Sep 23, 2003 3.496 3.629 3.518 3.629 12,613,416 +0.13(+3.81%)
Sep 22, 2003 3.498 3.519 3.467 3.496 8,763,255 -0.00(-0.06%)
Sep 19, 2003 3.508 3.515 3.470 3.498 12,542,066 -0.00(-0.13%)
Sep 18, 2003 3.458 3.508 3.451 3.503 11,268,741 +0.06(+1.88%)
Sep 17, 2003 3.455 3.455 3.399 3.438 6,621,837 -0.02(-0.60%)
Sep 16, 2003 3.390 3.459 3.390 3.459 5,809,544 +0.08(+2.30%)
Sep 15, 2003 3.380 3.387 3.362 3.381 3,319,608 +0.01(+0.42%)
Sep 12, 2003 3.301 3.376 3.285 3.367 4,369,736 +0.06(+1.82%)
Sep 11, 2003 3.305 3.342 3.296 3.307 6,851,438 -0.01(-0.33%)
Sep 10, 2003 3.387 3.388 3.295 3.318 8,446,753 -0.08(-2.29%)
Sep 09, 2003 3.389 3.414 3.373 3.395 6,771,855 +0.01(+0.32%)
Sep 08, 2003 3.378 3.403 3.378 3.385 4,197,763 +0.01(+0.19%)
Sep 05, 2003 3.398 3.416 3.373 3.378 5,643,060 -0.02(-0.58%)
Sep 04, 2003 3.400 3.402 3.369 3.398 8,545,546 -0.00(-0.03%)
Sep 03, 2003 3.397 3.424 3.388 3.399 9,971,633 +0.01(+0.35%)
Sep 02, 2003 3.365 3.393 3.356 3.387 7,080,124 +0.02(+0.72%)
Aug 29, 2003 3.340 3.376 3.322 3.363 3,350,710 +0.02(+0.69%)
Aug 28, 2003 3.329 3.351 3.307 3.340 5,225,022 +0.02(+0.66%)
Aug 27, 2003 3.344 3.344 3.308 3.318 4,019,388 -0.03(-0.78%)
Aug 26, 2003 3.368 3.368 3.329 3.344 5,582,687 -0.02(-0.71%)
Aug 25, 2003 3.359 3.369 3.336 3.368 3,651,661 +0.01(+0.26%)
Aug 22, 2003 3.379 3.397 3.327 3.359 6,009,873 -0.01(-0.36%)
Aug 21, 2003 3.383 3.415 3.344 3.371 6,572,441 +0.00(+0.00%)
Aug 20, 2003 3.370 3.383 3.355 3.371 8,712,029 -0.02(-0.45%)
Aug 19, 2003 3.420 3.423 3.364 3.387 5,286,310 -0.02(-0.48%)
Aug 18, 2003 3.433 3.435 3.379 3.403 8,425,714 +0.01(+0.26%)
Aug 15, 2003 3.347 3.395 3.347 3.394 4,315,766 +0.04(+1.21%)
Aug 14, 2003 3.326 3.354 3.310 3.354 5,600,067 +0.04(+1.19%)
Aug 13, 2003 3.334 3.343 3.305 3.315 4,628,608 -0.01(-0.26%)
Aug 12, 2003 3.334 3.343 3.304 3.323 4,919,497 +0.01(+0.23%)
Aug 11, 2003 3.331 3.340 3.292 3.316 7,292,345 -0.00(-0.13%)
Aug 08, 2003 3.274 3.329 3.253 3.320 8,272,037 +0.06(+1.84%)
Aug 07, 2003 3.225 3.265 3.190 3.260 15,085,971 +0.03(+1.08%)
Aug 06, 2003 3.181 3.225 3.162 3.225 8,887,660 +0.05(+1.65%)
Aug 05, 2003 3.168 3.182 3.139 3.172 7,664,646 +0.01(+0.17%)
Aug 04, 2003 3.165 3.170 3.089 3.167 8,268,378 +0.01(+0.35%)
Aug 01, 2003 3.247 3.249 3.146 3.156 10,468,339 -0.11(-3.44%)
Jul 31, 2003 3.323 3.334 3.262 3.269 5,274,418 -0.04(-1.16%)
Jul 30, 2003 3.323 3.323 3.260 3.307 10,146,349 -0.03(-0.79%)
Jul 29, 2003 3.354 3.354 3.284 3.333 6,078,479 -0.01(-0.26%)
Jul 28, 2003 3.348 3.366 3.334 3.342 5,044,817 +0.00(+0.13%)
Jul 25, 2003 3.311 3.342 3.271 3.338 4,527,072 +0.02(+0.73%)
Jul 24, 2003 3.345 3.351 3.313 3.313 6,199,225 -0.02(-0.62%)
Jul 23, 2003 3.356 3.366 3.317 3.334 7,620,738 -0.01(-0.33%)
Jul 22, 2003 3.387 3.387 3.285 3.345 14,162,993 -0.04(-1.07%)
Jul 21, 2003 3.386 3.416 3.371 3.381 5,322,900 -0.01(-0.19%)
Jul 18, 2003 3.398 3.405 3.383 3.388 9,164,828 +0.00(+0.03%)
Jul 17, 2003 3.389 3.414 3.375 3.387 6,346,499 -0.03(-0.77%)
Jul 16, 2003 3.553 3.575 3.409 3.413 12,950,956 -0.13(-3.79%)
Jul 15, 2003 3.619 3.627 3.486 3.547 15,920,218 -0.03(-0.98%)
Jul 14, 2003 3.490 3.594 3.490 3.582 10,792,159 +0.09(+2.70%)
Jul 11, 2003 3.436 3.497 3.425 3.488 10,249,715 +0.05(+1.53%)
Jul 10, 2003 3.452 3.455 3.400 3.436 6,907,237 -0.02(-0.48%)
Jul 09, 2003 3.482 3.483 3.446 3.452 10,268,925 -0.03(-0.94%)
Jul 08, 2003 3.376 3.518 3.376 3.485 12,032,553 +0.11(+3.21%)
Jul 07, 2003 3.389 3.415 3.375 3.377 11,941,993 +0.03(+0.82%)
Jul 03, 2003 3.299 3.361 3.277 3.350 6,005,299 +0.04(+1.32%)
Jul 02, 2003 3.177 3.318 3.171 3.306 18,520,838 +0.13(+4.06%)
Jul 01, 2003 3.183 3.183 3.137 3.177 17,097,494 -0.00(-0.10%)
Jun 30, 2003 3.203 3.218 3.153 3.180 15,728,122 +0.00(+0.03%)
Jun 27, 2003 3.159 3.197 3.060 3.179 40,660,404 +0.22(+7.31%)
Jun 26, 2003 3.073 3.077 2.952 2.963 14,009,316 -0.08(-2.55%)
Jun 25, 2003 2.969 3.061 2.968 3.040 7,349,059 +0.08(+2.54%)
Jun 24, 2003 2.952 3.006 2.949 2.965 10,312,833 -0.02(-0.62%)
Jun 23, 2003 3.008 3.015 2.941 2.983 6,326,375 -0.02(-0.76%)
Jun 20, 2003 2.995 3.034 2.990 3.006 8,608,663 +0.02(+0.55%)
Jun 19, 2003 3.061 3.072 2.968 2.990 8,219,896 -0.09(-3.01%)
Jun 18, 2003 3.093 3.105 3.055 3.083 6,422,423 -0.01(-0.32%)
Jun 17, 2003 3.105 3.116 3.063 3.093 5,425,351 -0.03(-0.88%)
Jun 16, 2003 3.098 3.137 3.094 3.120 5,296,372 +0.03(+1.03%)
Jun 13, 2003 3.143 3.152 3.082 3.088 5,541,524 -0.06(-2.01%)
Jun 12, 2003 3.121 3.157 3.112 3.152 4,582,871 +0.06(+1.87%)
Jun 11, 2003 3.037 3.106 3.001 3.094 4,921,327 +0.05(+1.58%)
Jun 10, 2003 3.037 3.078 3.027 3.046 4,879,248 +0.03(+1.09%)
Jun 09, 2003 3.074 3.076 3.001 3.013 3,767,833 -0.07(-2.34%)
Jun 06, 2003 3.132 3.147 3.072 3.085 5,711,666 -0.00(-0.04%)
Jun 05, 2003 3.042 3.099 3.024 3.086 4,912,179 +0.05(+1.55%)
Jun 04, 2003 3.017 3.052 3.017 3.039 4,723,742 +0.02(+0.58%)
Jun 03, 2003 3.011 3.039 2.995 3.022 6,680,381 +0.01(+0.29%)
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.