Indicators

New York Community Bancorp (NY: NYCB )

3.330 +0.100 (+3.10%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.310	5.450	5.182	5.392	3,135,744	+0.07(+1.32%)
Nov 26, 2008	4.971	5.330	4.930	5.322	6,809,062	+0.17(+3.21%)
Nov 25, 2008	4.938	5.173	4.706	5.157	10,848,049	+0.26(+5.32%)
Nov 24, 2008	4.694	4.958	4.620	4.897	12,312,679	+0.28(+5.99%)
Nov 21, 2008	4.839	4.958	4.260	4.620	16,992,838	-0.17(-3.45%)
Nov 20, 2008	5.178	5.229	4.756	4.785	12,495,984	-0.42(-8.10%)
Nov 19, 2008	5.665	5.818	5.182	5.206	9,337,955	-0.48(-8.36%)
Nov 18, 2008	5.727	5.942	5.483	5.682	6,820,156	-0.06(-1.01%)
Nov 17, 2008	5.756	5.921	5.727	5.739	4,835,273	-0.05(-0.86%)
Nov 14, 2008	6.157	6.268	5.764	5.789	6,949,214	-0.43(-6.91%)
Nov 13, 2008	5.545	6.244	5.487	6.219	10,523,191	+0.71(+12.99%)
Nov 12, 2008	5.640	5.764	5.500	5.504	6,372,590	-0.25(-4.31%)
Nov 11, 2008	5.475	5.843	5.442	5.752	5,260,281	+0.24(+4.35%)
Nov 10, 2008	5.653	5.669	5.496	5.512	5,073,671	-0.10(-1.84%)
Nov 07, 2008	5.735	5.756	5.463	5.615	7,453,186	-0.11(-1.88%)
Nov 06, 2008	5.764	5.876	5.653	5.723	6,500,252	-0.07(-1.14%)
Nov 05, 2008	6.314	6.314	5.748	5.789	9,392,886	-0.57(-9.03%)
Nov 04, 2008	6.103	6.405	6.041	6.363	8,620,385	+0.31(+5.05%)

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.