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 -0.55 (-4.59%)
Official Closing Price Updated: 6:30 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 (%)
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%)
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.