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 (%)
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%)
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.