Indicators

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.886	9.886	9.618	9.647	5,810,696	-0.25(-2.54%)
May 27, 2004	9.865	9.898	9.709	9.898	11,359,929	+0.28(+2.87%)
May 26, 2004	9.416	9.680	9.334	9.622	6,139,406	+0.23(+2.46%)
May 25, 2004	9.293	9.462	9.206	9.392	6,913,842	+0.10(+1.06%)
May 24, 2004	9.412	9.429	9.120	9.293	10,560,488	+0.20(+2.17%)
May 21, 2004	8.939	9.268	8.939	9.095	10,824,378	+0.16(+1.84%)
May 20, 2004	9.062	9.116	8.601	8.930	13,807,534	-0.20(-2.21%)
May 19, 2004	9.350	9.466	9.124	9.132	5,195,031	-0.15(-1.60%)
May 18, 2004	9.260	9.379	9.165	9.280	7,051,978	+0.02(+0.18%)
May 17, 2004	9.268	9.523	9.223	9.264	11,452,667	-0.46(-4.70%)
May 14, 2004	9.886	9.902	9.672	9.721	11,268,162	-0.15(-1.50%)
May 13, 2004	9.556	9.911	9.495	9.869	10,227,650	+0.37(+3.95%)
May 12, 2004	9.676	9.676	9.355	9.495	13,172,205	-0.31(-3.15%)
May 11, 2004	9.680	10.25	9.515	9.804	22,314,432	+0.41(+4.39%)
May 10, 2004	10.07	10.07	8.897	9.392	21,799,274	-0.55(-5.51%)
May 07, 2004	10.09	10.25	9.804	9.939	7,185,258	-0.32(-3.09%)
May 06, 2004	10.67	10.67	10.16	10.26	6,405,724	-0.41(-3.86%)
May 05, 2004	10.46	10.94	10.46	10.67	6,954,142	+0.30(+2.94%)
May 04, 2004	10.39	10.41	10.09	10.36	8,511,753	+0.06(+0.56%)

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.