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 (%)
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%)
Jun 01, 2004 3.382 3.389 3.309 3.373 19,123,882 -0.04(-1.20%)
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%)
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.