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

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 7.322 7.756 7.231 7.665 16,806,690 +0.24(+3.17%)
Jan 30, 2008 7.264 7.553 7.161 7.429 16,519,339 +0.14(+1.87%)
Jan 29, 2008 7.210 7.359 7.128 7.293 11,851,183 +0.00(+0.06%)
Jan 28, 2008 7.153 7.347 7.053 7.289 7,954,759 +0.14(+1.97%)
Jan 25, 2008 7.231 7.425 6.996 7.149 15,090,906 -0.03(-0.40%)
Jan 24, 2008 7.070 7.206 6.938 7.177 12,160,143 +0.14(+2.06%)
Jan 23, 2008 6.396 7.153 6.351 7.033 18,487,592 +0.48(+7.38%)
Jan 22, 2008 5.967 6.595 5.967 6.549 12,627,595 +0.33(+5.25%)
Jan 21, 2008 6.297 6.343 6.115 6.223 0 +0.00(+0.00%)
Jan 18, 2008 6.297 6.343 6.115 6.223 9,687,902 -0.04(-0.59%)
Jan 17, 2008 6.516 6.570 6.260 6.260 9,027,983 -0.21(-3.32%)
Jan 16, 2008 6.401 6.599 6.343 6.475 7,214,132 +0.03(+0.51%)
Jan 15, 2008 6.434 6.520 6.396 6.442 7,739,436 -0.10(-1.45%)
Jan 14, 2008 6.694 6.764 6.425 6.537 7,192,041 -0.16(-2.35%)
Jan 11, 2008 6.570 6.814 6.487 6.694 8,707,234 +0.04(+0.62%)
Jan 10, 2008 6.492 6.806 6.392 6.653 9,400,870 +0.08(+1.26%)
Jan 09, 2008 6.686 6.702 6.310 6.570 15,278,018 -0.13(-1.97%)
Jan 08, 2008 6.967 7.000 6.682 6.702 6,837,387 -0.18(-2.64%)
Jan 07, 2008 6.855 7.020 6.814 6.884 5,786,863 +0.07(+1.09%)
Jan 04, 2008 6.855 6.884 6.739 6.810 8,398,644 -0.15(-2.14%)
Jan 03, 2008 7.210 7.210 6.946 6.958 8,845,112 -0.20(-2.77%)
Jan 02, 2008 7.190 7.334 7.087 7.157 6,082,605 -0.11(-1.48%)
Jan 01, 2008 7.091 7.392 7.087 7.264 0 +0.00(+0.00%)
Dec 31, 2007 7.091 7.392 7.087 7.264 6,268,122 +0.09(+1.27%)
Dec 28, 2007 7.359 7.359 7.103 7.173 5,556,485 -0.09(-1.20%)
Dec 27, 2007 7.310 7.388 7.248 7.260 5,686,904 -0.05(-0.68%)
Dec 26, 2007 7.306 7.326 7.239 7.310 4,276,435 -0.01(-0.11%)
Dec 24, 2007 7.384 7.442 7.293 7.318 2,403,125 -0.07(-1.01%)
Dec 21, 2007 7.334 7.392 7.095 7.392 11,535,511 +0.15(+2.05%)
Dec 20, 2007 7.198 7.244 7.128 7.244 7,425,616 +0.11(+1.56%)
Dec 19, 2007 7.045 7.215 6.979 7.132 4,913,538 +0.06(+0.82%)
Dec 18, 2007 7.107 7.115 6.859 7.074 7,527,320 +0.05(+0.65%)
Dec 17, 2007 7.099 7.219 7.029 7.029 6,259,528 -0.09(-1.28%)
Dec 14, 2007 7.351 7.396 7.084 7.120 9,274,987 -0.31(-4.22%)
Dec 13, 2007 7.326 7.454 7.210 7.434 5,276,759 +0.09(+1.24%)
Dec 12, 2007 7.661 7.727 7.215 7.343 7,202,123 -0.16(-2.15%)
Dec 11, 2007 7.876 7.896 7.504 7.504 4,655,145 -0.34(-4.32%)
Dec 10, 2007 7.715 7.925 7.706 7.843 5,319,232 +0.13(+1.71%)
Dec 07, 2007 7.810 7.851 7.640 7.710 4,455,875 -0.10(-1.27%)
Dec 06, 2007 7.698 7.834 7.648 7.810 4,960,720 +0.12(+1.50%)
Dec 05, 2007 7.648 7.768 7.537 7.694 5,391,472 +0.16(+2.14%)
Dec 04, 2007 7.582 7.620 7.496 7.533 4,022,912 -0.07(-0.92%)
Dec 03, 2007 7.653 7.739 7.525 7.603 5,252,220 -0.09(-1.13%)
Nov 30, 2007 7.549 7.855 7.545 7.690 8,569,902 +0.21(+2.87%)
Nov 29, 2007 7.471 7.516 7.380 7.475 4,495,739 -0.03(-0.44%)
Nov 28, 2007 7.107 7.578 7.087 7.508 19,487,530 +0.45(+6.32%)
Nov 27, 2007 6.967 7.264 6.958 7.062 13,084,135 +0.14(+2.03%)
Nov 26, 2007 7.194 7.194 6.868 6.921 9,207,157 -0.26(-3.62%)
Nov 23, 2007 7.049 7.223 7.025 7.182 2,475,147 +0.16(+2.30%)
Nov 21, 2007 7.169 7.169 6.921 7.020 10,848,770 -0.21(-2.91%)
Nov 20, 2007 7.231 7.347 7.084 7.231 8,592,525 -0.02(-0.23%)
Nov 19, 2007 7.314 7.388 7.227 7.248 7,100,833 -0.14(-1.85%)
Nov 16, 2007 7.562 7.599 7.293 7.384 7,885,866 -0.15(-1.97%)
Nov 15, 2007 7.830 7.851 7.467 7.533 6,540,108 -0.32(-4.10%)
Nov 14, 2007 7.793 8.058 7.764 7.855 10,942,399 +0.09(+1.12%)
Nov 13, 2007 7.570 7.777 7.549 7.768 6,082,978 +0.24(+3.13%)
Nov 12, 2007 7.442 7.686 7.429 7.533 7,628,845 +0.07(+0.94%)
Nov 09, 2007 7.136 7.578 7.115 7.463 9,279,464 +0.23(+3.20%)
Nov 08, 2007 7.099 7.248 7.033 7.231 11,207,425 +0.19(+2.76%)
Nov 07, 2007 7.025 7.227 7.025 7.037 8,321,896 -0.19(-2.69%)
Nov 06, 2007 7.235 7.272 7.161 7.231 5,551,197 +0.03(+0.40%)
Nov 05, 2007 7.132 7.244 7.037 7.202 5,552,528 -0.00(-0.06%)
Nov 02, 2007 7.355 7.405 7.111 7.206 10,252,703 -0.20(-2.73%)
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.