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

New York Community Bancorp (NY: NYCB )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 2.698 2.698 2.654 2.656 8,826,830 -0.04(-1.57%)
May 27, 2005 2.672 2.708 2.666 2.698 7,152,160 +0.04(+1.65%)
May 26, 2005 2.653 2.667 2.631 2.654 5,261,383 +0.00(+0.11%)
May 25, 2005 2.699 2.699 2.651 2.651 7,131,579 -0.05(-1.78%)
May 24, 2005 2.704 2.704 2.653 2.699 9,281,686 -0.00(-0.16%)
May 23, 2005 2.689 2.717 2.681 2.704 13,559,948 +0.04(+1.37%)
May 20, 2005 2.637 2.667 2.605 2.667 8,589,453 +0.05(+1.89%)
May 19, 2005 2.647 2.647 2.603 2.618 6,339,867 -0.03(-1.10%)
May 18, 2005 2.621 2.659 2.615 2.647 10,535,802 +0.05(+1.91%)
May 17, 2005 2.592 2.631 2.560 2.597 21,631,426 +0.03(+1.19%)
May 16, 2005 2.573 2.595 2.519 2.567 13,332,176 +0.01(+0.51%)
May 13, 2005 2.565 2.567 2.548 2.554 8,821,341 +0.00(+0.00%)
May 12, 2005 2.587 2.590 2.548 2.554 11,525,784 -0.02(-0.79%)
May 11, 2005 2.586 2.616 2.564 2.574 11,999,851 +0.02(+0.80%)
May 10, 2005 2.562 2.590 2.552 2.554 9,988,327 -0.01(-0.23%)
May 09, 2005 2.564 2.573 2.536 2.560 7,347,001 +0.00(+0.00%)
May 06, 2005 2.609 2.609 2.549 2.560 8,494,777 -0.04(-1.40%)
May 05, 2005 2.605 2.630 2.595 2.596 8,645,710 +0.00(+0.06%)
May 04, 2005 2.580 2.606 2.568 2.595 9,347,548 +0.03(+1.31%)
May 03, 2005 2.602 2.613 2.554 2.561 8,685,502 -0.03(-1.29%)
May 02, 2005 2.587 2.616 2.581 2.595 8,780,864 +0.01(+0.57%)
Apr 29, 2005 2.551 2.584 2.513 2.580 10,273,041 +0.05(+1.90%)
Apr 28, 2005 2.597 2.597 2.530 2.532 9,390,770 -0.09(-3.55%)
Apr 27, 2005 2.611 2.628 2.597 2.625 8,768,515 +0.01(+0.28%)
Apr 26, 2005 2.651 2.654 2.615 2.618 5,631,169 -0.02(-0.94%)
Apr 25, 2005 2.606 2.650 2.595 2.643 7,943,186 +0.03(+1.28%)
Apr 22, 2005 2.625 2.634 2.600 2.609 8,144,201 -0.01(-0.56%)
Apr 21, 2005 2.621 2.640 2.619 2.624 7,077,380 +0.04(+1.47%)
Apr 20, 2005 2.624 2.660 2.584 2.586 18,639,526 +0.01(+0.28%)
Apr 19, 2005 2.595 2.603 2.554 2.579 7,571,342 +0.01(+0.28%)
Apr 18, 2005 2.558 2.589 2.514 2.571 9,300,896 +0.02(+0.68%)
Apr 15, 2005 2.584 2.606 2.549 2.554 8,428,230 -0.03(-1.18%)
Apr 14, 2005 2.603 2.605 2.577 2.584 7,096,590 -0.02(-0.73%)
Apr 13, 2005 2.635 2.641 2.590 2.603 6,278,808 -0.03(-1.22%)
Apr 12, 2005 2.600 2.653 2.589 2.635 6,573,813 +0.03(+1.18%)
Apr 11, 2005 2.616 2.618 2.589 2.605 4,759,188 -0.00(-0.17%)
Apr 08, 2005 2.631 2.632 2.597 2.609 8,308,855 -0.02(-0.83%)
Apr 07, 2005 2.650 2.657 2.625 2.631 6,565,580 -0.01(-0.39%)
Apr 06, 2005 2.638 2.659 2.621 2.641 5,093,299 +0.02(+0.83%)
Apr 05, 2005 2.673 2.679 2.618 2.619 7,797,742 -0.05(-2.02%)
Apr 04, 2005 2.627 2.675 2.616 2.673 8,756,852 +0.05(+1.78%)
Apr 01, 2005 2.659 2.675 2.615 2.627 8,367,170 -0.02(-0.77%)
Mar 31, 2005 2.664 2.678 2.631 2.647 8,715,002 -0.01(-0.55%)
Mar 30, 2005 2.619 2.662 2.609 2.662 4,243,272 +0.06(+2.13%)
Mar 29, 2005 2.611 2.622 2.603 2.606 7,567,226 -0.01(-0.22%)
Mar 28, 2005 2.632 2.638 2.612 2.612 6,520,987 -0.03(-0.99%)
Mar 24, 2005 2.675 2.676 2.638 2.638 5,493,957 -0.01(-0.49%)
Mar 23, 2005 2.628 2.672 2.624 2.651 6,748,072 +0.01(+0.28%)
Mar 22, 2005 2.672 2.685 2.638 2.644 7,557,621 -0.02(-0.60%)
Mar 21, 2005 2.679 2.679 2.628 2.660 8,299,250 -0.02(-0.92%)
Mar 18, 2005 2.726 2.734 2.683 2.685 18,704,700 -0.05(-1.71%)
Mar 17, 2005 2.716 2.745 2.667 2.732 11,869,499 +0.02(+0.59%)
Mar 16, 2005 2.736 2.752 2.705 2.716 6,453,067 -0.02(-0.64%)
Mar 15, 2005 2.767 2.778 2.713 2.733 7,847,824 -0.03(-1.21%)
Mar 14, 2005 2.736 2.774 2.720 2.767 6,249,993 +0.03(+1.28%)
Mar 11, 2005 2.777 2.791 2.717 2.732 7,275,651 -0.04(-1.52%)
Mar 10, 2005 2.767 2.810 2.756 2.774 8,676,583 +0.01(+0.37%)
Mar 09, 2005 2.820 2.820 2.764 2.764 9,503,283 -0.07(-2.62%)
Mar 08, 2005 2.901 2.905 2.822 2.838 16,933,298 +0.03(+1.25%)
Mar 07, 2005 2.769 2.812 2.762 2.803 13,634,042 +0.05(+1.80%)
Mar 04, 2005 2.688 2.759 2.669 2.753 19,277,560 +0.13(+5.12%)
Mar 03, 2005 2.632 2.646 2.590 2.619 9,662,449 -0.00(-0.17%)
Mar 02, 2005 2.653 2.667 2.615 2.624 9,152,021 -0.04(-1.42%)
Mar 01, 2005 2.679 2.688 2.643 2.662 7,438,933 -0.01(-0.54%)
Feb 28, 2005 2.682 2.689 2.654 2.676 6,382,403 -0.01(-0.43%)
Feb 25, 2005 2.679 2.695 2.653 2.688 9,383,223 +0.01(+0.49%)
Feb 24, 2005 2.670 2.689 2.641 2.675 9,501,225 +0.02(+0.82%)
Feb 23, 2005 2.640 2.664 2.627 2.653 12,078,747 +0.04(+1.62%)
Feb 22, 2005 2.581 2.624 2.580 2.611 12,281,821 +0.03(+1.19%)
Feb 18, 2005 2.616 2.631 2.580 2.580 8,273,866 -0.04(-1.39%)
Feb 17, 2005 2.646 2.651 2.616 2.616 8,033,060 -0.02(-0.83%)
Feb 16, 2005 2.632 2.653 2.625 2.638 8,320,518 +0.00(+0.17%)
Feb 15, 2005 2.646 2.653 2.631 2.634 9,052,543 +0.01(+0.50%)
Feb 14, 2005 2.624 2.635 2.609 2.621 6,614,290 -0.00(-0.17%)
Feb 11, 2005 2.602 2.625 2.602 2.625 11,947,024 +0.03(+1.24%)
Feb 10, 2005 2.606 2.615 2.587 2.593 10,794,446 +0.00(+0.17%)
Feb 09, 2005 2.682 2.688 2.589 2.589 12,901,332 -0.07(-2.52%)
Feb 08, 2005 2.656 2.695 2.639 2.656 21,646,520 +0.05(+1.79%)
Feb 07, 2005 2.576 2.630 2.576 2.609 13,202,511 +0.07(+2.93%)
Feb 04, 2005 2.593 2.613 2.484 2.535 17,380,608 -0.06(-2.41%)
Feb 03, 2005 2.596 2.622 2.589 2.597 6,935,366 +0.00(+0.11%)
Feb 02, 2005 2.638 2.641 2.579 2.595 8,360,310 -0.06(-2.25%)
Feb 01, 2005 2.609 2.666 2.602 2.654 9,554,052 +0.06(+2.13%)
Jan 31, 2005 2.621 2.624 2.597 2.599 10,293,623 +0.00(+0.17%)
Jan 28, 2005 2.662 2.662 2.573 2.595 14,747,515 -0.07(-2.52%)
Jan 27, 2005 2.675 2.685 2.648 2.662 12,926,030 -0.00(-0.05%)
Jan 26, 2005 2.669 2.717 2.628 2.663 12,334,647 +0.04(+1.61%)
Jan 25, 2005 2.634 2.650 2.611 2.621 8,279,355 -0.01(-0.33%)
Jan 24, 2005 2.638 2.643 2.611 2.630 9,289,919 +0.01(+0.39%)
Jan 21, 2005 2.646 2.648 2.618 2.619 8,234,761 -0.01(-0.28%)
Jan 20, 2005 2.653 2.675 2.624 2.627 11,687,694 -0.04(-1.37%)
Jan 19, 2005 2.689 2.711 2.653 2.663 8,596,314 -0.01(-0.54%)
Jan 18, 2005 2.625 2.699 2.625 2.678 9,207,592 +0.04(+1.49%)
Jan 14, 2005 2.663 2.672 2.608 2.638 19,123,196 -0.02(-0.88%)
Jan 13, 2005 2.701 2.705 2.662 2.662 8,469,393 -0.04(-1.46%)
Jan 12, 2005 2.733 2.733 2.685 2.701 10,528,255 -0.03(-1.17%)
Jan 11, 2005 2.714 2.752 2.705 2.733 10,480,917 +0.02(+0.70%)
Jan 10, 2005 2.733 2.755 2.705 2.714 14,852,482 -0.02(-0.69%)
Jan 07, 2005 2.791 2.791 2.730 2.733 17,333,270 -0.05(-1.73%)
Jan 06, 2005 2.826 2.839 2.765 2.781 15,392,410 -0.05(-1.60%)
Jan 05, 2005 2.922 2.937 2.825 2.826 14,121,144 -0.11(-3.68%)
Jan 04, 2005 2.975 2.988 2.918 2.934 6,066,816 -0.04(-1.32%)
Jan 03, 2005 2.998 3.007 2.974 2.974 6,635,558 -0.02(-0.83%)
Dec 31, 2004 3.014 3.017 2.972 2.998 7,840,277 -0.03(-0.96%)
Dec 30, 2004 2.950 3.054 2.949 3.027 12,880,064 +0.08(+2.62%)
Dec 29, 2004 2.915 2.950 2.915 2.950 7,567,226 +0.03(+0.95%)
Dec 28, 2004 2.901 2.939 2.901 2.922 7,995,326 +0.01(+0.50%)
Dec 27, 2004 2.871 2.924 2.871 2.908 7,133,637 +0.00(+0.00%)
Dec 23, 2004 2.892 2.915 2.879 2.908 4,270,028 +0.02(+0.55%)
Dec 22, 2004 2.866 2.904 2.866 2.892 7,794,311 +0.03(+0.97%)
Dec 21, 2004 2.889 2.914 2.850 2.864 9,737,915 -0.04(-1.50%)
Dec 20, 2004 2.936 2.941 2.888 2.908 7,443,049 -0.03(-1.14%)
Dec 17, 2004 2.901 2.941 2.895 2.941 15,254,512 +0.03(+0.90%)
Dec 16, 2004 2.895 2.944 2.893 2.915 8,329,437 +0.00(+0.00%)
Dec 15, 2004 2.925 2.963 2.909 2.915 10,237,366 -0.07(-2.20%)
Dec 14, 2004 2.959 2.988 2.952 2.981 9,376,363 +0.02(+0.79%)
Dec 13, 2004 2.931 2.962 2.922 2.957 8,064,618 +0.04(+1.40%)
Dec 10, 2004 2.879 2.928 2.858 2.917 7,298,977 +0.01(+0.45%)
Dec 09, 2004 2.853 2.906 2.842 2.904 8,158,608 +0.06(+2.00%)
Dec 08, 2004 2.834 2.857 2.825 2.847 16,445,510 +0.03(+1.19%)
Dec 07, 2004 2.841 2.869 2.813 2.813 12,269,472 -0.02(-0.87%)
Dec 06, 2004 2.870 2.870 2.828 2.838 8,961,297 -0.03(-0.97%)
Dec 03, 2004 2.917 2.917 2.851 2.866 10,390,357 -0.05(-1.70%)
Dec 02, 2004 2.924 2.937 2.905 2.915 9,180,836 +0.00(+0.00%)
Dec 01, 2004 2.908 2.936 2.879 2.915 12,047,875 +0.03(+1.11%)
Nov 30, 2004 2.908 2.908 2.860 2.883 11,666,426 -0.02(-0.70%)
Nov 29, 2004 2.857 2.918 2.854 2.904 20,946,054 +0.08(+2.95%)
Nov 26, 2004 2.822 2.835 2.809 2.820 2,280,458 +0.00(+0.00%)
Nov 24, 2004 2.826 2.831 2.796 2.820 6,857,155 -0.01(-0.31%)
Nov 23, 2004 2.841 2.841 2.803 2.829 6,451,695 -0.01(-0.21%)
Nov 22, 2004 2.850 2.850 2.815 2.835 11,446,887 +0.03(+0.99%)
Nov 19, 2004 2.828 2.839 2.802 2.807 15,367,712 -0.01(-0.47%)
Nov 18, 2004 2.850 2.861 2.819 2.820 5,481,608 -0.02(-0.62%)
Nov 17, 2004 2.841 2.861 2.818 2.838 6,201,969 +0.02(+0.78%)
Nov 16, 2004 2.813 2.829 2.802 2.816 11,032,508 +0.03(+0.99%)
Nov 15, 2004 2.818 2.818 2.764 2.788 6,837,260 -0.01(-0.52%)
Nov 12, 2004 2.724 2.836 2.697 2.803 11,075,044 +0.08(+3.00%)
Nov 11, 2004 2.726 2.733 2.710 2.721 7,982,977 +0.02(+0.76%)
Nov 10, 2004 2.666 2.711 2.656 2.701 7,229,685 +0.04(+1.65%)
Nov 09, 2004 2.682 2.695 2.656 2.657 10,159,841 -0.01(-0.38%)
Nov 08, 2004 2.660 2.675 2.650 2.667 9,390,770 -0.01(-0.33%)
Nov 05, 2004 2.736 2.736 2.672 2.676 10,198,947 -0.06(-2.18%)
Nov 04, 2004 2.689 2.737 2.679 2.736 8,109,898 +0.06(+2.07%)
Nov 03, 2004 2.726 2.726 2.657 2.681 8,292,390 +0.02(+0.82%)
Nov 02, 2004 2.638 2.685 2.638 2.659 9,791,428 +0.01(+0.27%)
Nov 01, 2004 2.676 2.682 2.647 2.651 6,455,811 -0.02(-0.93%)
Oct 29, 2004 2.682 2.689 2.650 2.676 6,075,734 -0.00(-0.16%)
Oct 28, 2004 2.689 2.694 2.641 2.681 8,397,357 -0.02(-0.92%)
Oct 27, 2004 2.659 2.711 2.616 2.705 14,983,519 +0.06(+2.26%)
Oct 26, 2004 2.631 2.662 2.564 2.646 22,540,454 +0.01(+0.55%)
Oct 25, 2004 2.612 2.670 2.602 2.631 17,061,590 -0.01(-0.22%)
Oct 22, 2004 2.673 2.679 2.595 2.637 13,601,111 -0.03(-1.09%)
Oct 21, 2004 2.769 2.769 2.648 2.666 25,438,366 -0.08(-3.07%)
Oct 20, 2004 2.915 2.915 2.660 2.750 56,440,668 -0.22(-7.27%)
Oct 19, 2004 2.994 2.994 2.922 2.966 5,467,887 -0.03(-0.92%)
Oct 18, 2004 2.920 3.006 2.915 2.994 6,326,832 +0.08(+2.65%)
Oct 15, 2004 2.927 2.930 2.899 2.917 9,564,343 -0.01(-0.45%)
Oct 14, 2004 3.030 3.032 2.918 2.930 8,710,200 -0.10(-3.32%)
Oct 13, 2004 3.061 3.080 3.030 3.030 4,368,821 -0.04(-1.24%)
Oct 12, 2004 3.045 3.083 3.006 3.068 6,060,641 +0.02(+0.77%)
Oct 11, 2004 2.991 3.067 2.991 3.045 4,897,086 +0.05(+1.80%)
Oct 08, 2004 3.014 3.014 2.984 2.991 5,680,565 -0.02(-0.77%)
Oct 07, 2004 3.033 3.033 2.998 3.014 6,808,445 -0.02(-0.58%)
Oct 06, 2004 3.032 3.038 2.995 3.032 4,858,667 +0.00(+0.00%)
Oct 05, 2004 3.032 3.045 3.013 3.032 7,001,914 +0.03(+0.87%)
Oct 04, 2004 3.003 3.017 2.975 3.006 6,735,723 +0.01(+0.24%)
Oct 01, 2004 2.987 3.020 2.965 2.998 6,243,819 +0.00(+0.15%)
Sep 30, 2004 2.944 2.995 2.944 2.994 7,869,778 +0.04(+1.23%)
Sep 29, 2004 2.944 2.992 2.918 2.957 7,698,263 +0.04(+1.25%)
Sep 28, 2004 2.896 2.941 2.896 2.921 12,200,180 +0.06(+2.09%)
Sep 27, 2004 2.915 2.922 2.848 2.861 14,432,614 -0.07(-2.39%)
Sep 24, 2004 2.930 2.943 2.917 2.931 7,117,171 -0.01(-0.35%)
Sep 23, 2004 2.976 2.987 2.915 2.941 9,816,126 -0.01(-0.44%)
Sep 22, 2004 3.032 3.032 2.937 2.955 15,501,494 -0.09(-3.06%)
Sep 21, 2004 3.068 3.099 3.046 3.048 9,038,822 -0.03(-1.09%)
Sep 20, 2004 3.137 3.146 3.029 3.081 10,531,685 -0.07(-2.22%)
Sep 17, 2004 3.182 3.182 3.122 3.151 9,018,240 -0.04(-1.37%)
Sep 16, 2004 3.119 3.195 3.105 3.195 8,977,076 +0.08(+2.43%)
Sep 15, 2004 3.176 3.176 3.112 3.119 8,312,972 -0.06(-1.79%)
Sep 14, 2004 3.191 3.199 3.162 3.176 8,631,989 -0.01(-0.23%)
Sep 13, 2004 3.143 3.183 3.137 3.183 7,660,530 +0.04(+1.20%)
Sep 10, 2004 3.153 3.160 3.105 3.146 6,386,519 +0.01(+0.37%)
Sep 09, 2004 3.138 3.179 2.982 3.134 9,238,465 -0.01(-0.42%)
Sep 08, 2004 3.195 3.198 3.134 3.147 13,752,044 -0.04(-1.28%)
Sep 07, 2004 3.214 3.258 3.170 3.188 11,120,323 -0.02(-0.59%)
Sep 03, 2004 3.192 3.229 3.180 3.207 9,679,600 +0.00(+0.00%)
Sep 02, 2004 3.189 3.208 3.179 3.207 9,566,401 +0.03(+1.10%)
Sep 01, 2004 3.124 3.172 3.102 3.172 15,048,009 +0.06(+1.92%)
Aug 31, 2004 3.035 3.121 3.032 3.112 20,216,088 +0.08(+2.79%)
Aug 30, 2004 3.004 3.067 3.003 3.027 8,015,222 -0.03(-0.86%)
Aug 27, 2004 3.049 3.058 3.029 3.054 5,441,816 +0.01(+0.19%)
Aug 26, 2004 3.039 3.054 3.013 3.048 11,288,408 +0.01(+0.29%)
Aug 25, 2004 2.949 3.043 2.949 3.039 16,953,194 +0.08(+2.81%)
Aug 24, 2004 2.937 2.956 2.904 2.956 11,705,531 +0.04(+1.40%)
Aug 23, 2004 2.966 2.966 2.905 2.915 6,762,479 -0.05(-1.67%)
Aug 20, 2004 2.946 2.969 2.933 2.965 7,786,079 +0.02(+0.64%)
Aug 19, 2004 2.972 2.972 2.911 2.946 6,861,272 -0.03(-0.88%)
Aug 18, 2004 2.908 2.974 2.893 2.972 16,125,807 +0.07(+2.51%)
Aug 17, 2004 2.896 2.908 2.877 2.899 10,644,199 +0.03(+0.96%)
Aug 16, 2004 2.867 2.889 2.853 2.871 6,647,907 +0.02(+0.66%)
Aug 13, 2004 2.863 2.886 2.851 2.853 5,500,817 -0.00(-0.15%)
Aug 12, 2004 2.886 2.888 2.844 2.857 7,589,866 -0.03(-1.01%)
Aug 11, 2004 2.828 2.890 2.793 2.886 14,094,387 +0.04(+1.54%)
Aug 10, 2004 2.864 2.888 2.828 2.842 9,897,081 -0.00(-0.15%)
Aug 09, 2004 2.823 2.857 2.810 2.847 10,472,684 +0.02(+0.83%)
Aug 06, 2004 2.756 2.841 2.756 2.823 12,458,138 +0.05(+1.68%)
Aug 05, 2004 2.784 2.813 2.764 2.777 10,579,023 +0.00(+0.05%)
Aug 04, 2004 2.734 2.785 2.723 2.775 6,933,308 +0.02(+0.90%)
Aug 03, 2004 2.774 2.784 2.736 2.750 7,356,606 -0.06(-2.23%)
Aug 02, 2004 2.774 2.836 2.771 2.813 11,433,852 +0.01(+0.31%)
Jul 30, 2004 2.828 2.831 2.790 2.804 8,919,448 -0.03(-1.23%)
Jul 29, 2004 2.828 2.851 2.800 2.839 9,909,430 +0.04(+1.51%)
Jul 28, 2004 2.854 2.864 2.761 2.797 14,243,262 -0.03(-1.08%)
Jul 27, 2004 2.828 2.864 2.791 2.828 21,157,360 +0.06(+2.11%)
Jul 26, 2004 2.730 2.783 2.707 2.769 23,485,844 +0.07(+2.65%)
Jul 23, 2004 2.681 2.718 2.663 2.698 10,913,820 +0.02(+0.71%)
Jul 22, 2004 2.691 2.721 2.650 2.679 13,253,280 -0.01(-0.43%)
Jul 21, 2004 2.624 2.759 2.602 2.691 23,114,686 +0.06(+2.27%)
Jul 20, 2004 2.602 2.632 2.587 2.631 8,627,187 +0.02(+0.95%)
Jul 19, 2004 2.611 2.646 2.580 2.606 16,560,082 -0.00(-0.17%)
Jul 16, 2004 2.670 2.672 2.609 2.611 15,072,021 -0.06(-2.08%)
Jul 15, 2004 2.660 2.686 2.641 2.666 10,399,276 +0.01(+0.22%)
Jul 14, 2004 2.624 2.673 2.624 2.660 15,666,834 +0.03(+1.11%)
Jul 13, 2004 2.667 2.667 2.625 2.631 13,773,312 -0.04(-1.47%)
Jul 12, 2004 2.628 2.672 2.609 2.670 12,412,858 +0.04(+1.38%)
Jul 09, 2004 2.643 2.644 2.624 2.634 19,529,344 -0.02(-0.60%)
Jul 08, 2004 2.666 2.689 2.643 2.650 14,806,516 -0.02(-0.60%)
Jul 07, 2004 2.723 2.726 2.643 2.666 18,924,240 -0.04(-1.35%)
Jul 06, 2004 2.656 2.723 2.653 2.702 24,484,058 -0.04(-1.49%)
Jul 02, 2004 2.682 2.794 2.568 2.743 98,467,240 -0.06(-2.13%)
Jul 01, 2004 2.876 2.876 2.791 2.803 21,529,890 -0.06(-2.04%)
Jun 30, 2004 2.848 2.886 2.828 2.861 22,871,820 +0.02(+0.56%)
Jun 29, 2004 2.953 2.974 2.828 2.845 49,703,572 -0.00(-0.05%)
Jun 28, 2004 2.857 2.896 2.769 2.847 44,997,208 -0.12(-4.17%)
Jun 25, 2004 3.061 3.093 2.950 2.971 48,706,728 -0.09(-2.95%)
Jun 24, 2004 2.988 3.129 2.962 3.061 56,836,524 +0.08(+2.59%)
Jun 23, 2004 2.813 3.003 2.759 2.984 62,006,660 +0.19(+6.61%)
Jun 22, 2004 2.857 2.883 2.799 2.799 22,639,932 -0.06(-2.04%)
Jun 21, 2004 2.850 2.925 2.850 2.857 28,579,828 +0.02(+0.72%)
Jun 18, 2004 2.813 2.850 2.777 2.836 27,370,306 -0.01(-0.36%)
Jun 17, 2004 2.896 2.899 2.784 2.847 33,158,584 -0.05(-1.86%)
Jun 16, 2004 2.944 2.944 2.871 2.901 23,022,068 -0.04(-1.39%)
Jun 15, 2004 2.930 2.988 2.908 2.941 22,961,008 +0.03(+1.15%)
Jun 14, 2004 3.108 3.108 2.893 2.908 50,716,196 -0.20(-6.38%)
Jun 10, 2004 3.163 3.180 3.061 3.106 30,023,982 -0.10(-3.14%)
Jun 09, 2004 3.316 3.336 3.199 3.207 24,207,576 -0.05(-1.65%)
Jun 08, 2004 3.280 3.280 3.229 3.261 10,255,890 -0.01(-0.27%)
Jun 07, 2004 3.243 3.281 3.176 3.269 15,143,371 +0.05(+1.63%)
Jun 04, 2004 3.294 3.307 3.211 3.217 18,585,326 -0.03(-1.03%)
Jun 03, 2004 3.325 3.326 3.223 3.250 19,666,556 -0.11(-3.38%)
Jun 02, 2004 3.374 3.440 3.313 3.364 15,608,519 -0.01(-0.26%)
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.