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

New York Community Bancorp (NY: NYCB )

11.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
May 28, 2010 3.550 3.603 3.539 3.550 21,102,064 -0.02(-0.68%)
May 27, 2010 3.523 3.581 3.488 3.574 17,769,880 +0.12(+3.32%)
May 26, 2010 3.435 3.510 3.435 3.459 904 +0.04(+1.30%)
May 25, 2010 3.353 3.424 3.315 3.415 24,597,034 -0.01(-0.39%)
May 24, 2010 3.528 3.539 3.421 3.428 24,665,440 +0.02(+0.71%)
May 21, 2010 3.357 3.428 3.295 3.404 25,270,070 +0.02(+0.52%)
May 20, 2010 3.478 3.483 3.384 3.386 36,712,632 -0.20(-5.55%)
May 19, 2010 3.516 3.605 3.488 3.585 27,673,418 +0.05(+1.44%)
May 18, 2010 3.609 3.623 3.519 3.534 452 -0.02(-0.62%)
May 17, 2010 3.558 3.570 3.490 3.556 21,038,630 +0.02(+0.56%)
May 14, 2010 3.536 3.592 3.514 3.536 20,559,832 -0.07(-1.90%)
May 13, 2010 3.601 3.662 3.589 3.605 18,124,186 +0.01(+0.18%)
May 12, 2010 3.561 3.607 3.532 3.598 20,424,804 +0.05(+1.50%)
May 11, 2010 3.528 3.578 3.521 3.545 20,396,920 -0.02(-0.62%)
May 10, 2010 3.526 3.567 3.508 3.567 28,252,636 +0.18(+5.36%)
May 07, 2010 3.395 3.442 3.313 3.386 37,499,740 +0.02(+0.53%)
May 06, 2010 3.357 3.543 3.185 3.368 8,590 -0.15(-4.15%)
May 05, 2010 3.523 3.578 3.499 3.514 20,614,942 -0.02(-0.50%)
May 04, 2010 3.629 3.660 3.519 3.532 723 -0.14(-3.85%)
May 03, 2010 3.645 3.676 3.601 3.674 14,150,540 +0.20(+5.66%)
Apr 30, 2010 3.500 3.536 3.475 3.477 20,873,046 -0.01(-0.36%)
Apr 29, 2010 3.519 3.544 3.485 3.489 19,111,642 +0.00(+0.12%)
Apr 28, 2010 3.485 3.546 3.468 3.485 23,496,010 +0.03(+0.92%)
Apr 27, 2010 3.430 3.470 3.304 3.453 8,053 +0.01(+0.43%)
Apr 26, 2010 3.510 3.527 3.426 3.439 22,885,428 -0.05(-1.51%)
Apr 23, 2010 3.589 3.603 3.479 3.491 41,166,676 -0.12(-3.44%)
Apr 22, 2010 3.696 3.696 3.576 3.616 36,505,560 -0.04(-1.10%)
Apr 21, 2010 3.757 3.785 3.641 3.656 29,987,668 -0.13(-3.40%)
Apr 20, 2010 3.730 3.789 3.707 3.785 14,595,366 +0.08(+2.05%)
Apr 19, 2010 3.679 3.717 3.637 3.709 17,799,950 +0.00(+0.06%)
Apr 16, 2010 3.793 3.800 3.690 3.707 24,990,778 -0.09(-2.44%)
Apr 15, 2010 3.804 3.842 3.783 3.800 14,620,521 +0.00(+0.00%)
Apr 14, 2010 3.762 3.817 3.749 3.800 15,843,086 +0.09(+2.56%)
Apr 13, 2010 3.715 3.730 3.676 3.705 11,429,092 -0.02(-0.62%)
Apr 12, 2010 3.684 3.757 3.662 3.728 18,365,228 +0.05(+1.32%)
Apr 09, 2010 3.671 3.679 3.631 3.679 15,435,422 +0.02(+0.52%)
Apr 08, 2010 3.567 3.671 3.565 3.660 16,363,312 +0.08(+2.36%)
Apr 07, 2010 3.567 3.624 3.551 3.576 17,059,388 -0.00(-0.06%)
Apr 06, 2010 3.548 3.595 3.536 3.578 18,522,508 +0.02(+0.47%)
Apr 05, 2010 3.534 3.565 3.519 3.561 13,917,671 +0.05(+1.38%)
Apr 01, 2010 3.517 3.513 3.513 3.513 17,698,554 +0.02(+0.60%)
Mar 31, 2010 3.508 3.532 3.481 3.491 14,208,622 -0.02(-0.60%)
Mar 30, 2010 3.515 3.527 3.502 3.513 16,635,427 -0.01(-0.18%)
Mar 29, 2010 3.517 3.538 3.474 3.519 18,983,986 +0.07(+1.96%)
Mar 26, 2010 3.439 3.479 3.422 3.451 16,118,697 +0.03(+0.80%)
Mar 25, 2010 3.481 3.500 3.421 3.424 24,727,456 -0.04(-1.04%)
Mar 24, 2010 3.494 3.542 3.456 3.460 18,445,582 -0.04(-1.27%)
Mar 23, 2010 3.489 3.506 3.447 3.504 20,785,118 +0.02(+0.61%)
Mar 22, 2010 3.430 3.503 3.403 3.483 17,328,154 +0.03(+0.79%)
Mar 19, 2010 3.555 3.580 3.445 3.456 39,143,232 -0.08(-2.39%)
Mar 18, 2010 3.601 3.681 3.535 3.540 24,213,000 -0.07(-1.82%)
Mar 17, 2010 3.563 3.637 3.559 3.605 22,877,910 +0.05(+1.43%)
Mar 16, 2010 3.515 3.557 3.510 3.555 16,902,734 +0.03(+0.96%)
Mar 15, 2010 3.462 3.525 3.462 3.521 17,195,816 +0.07(+2.14%)
Mar 12, 2010 3.515 3.536 3.428 3.447 26,680,830 -0.06(-1.80%)
Mar 11, 2010 3.449 3.513 3.426 3.510 18,743,744 +0.06(+1.77%)
Mar 10, 2010 3.382 3.460 3.380 3.449 20,469,846 +0.07(+2.19%)
Mar 09, 2010 3.316 3.377 3.308 3.375 16,308,085 +0.04(+1.20%)
Mar 08, 2010 3.295 3.335 3.293 3.335 11,549,476 +0.04(+1.28%)
Mar 05, 2010 3.272 3.299 3.259 3.293 15,531,992 +0.04(+1.10%)
Mar 04, 2010 3.272 3.301 3.255 3.257 13,508,724 -0.00(-0.13%)
Mar 03, 2010 3.325 3.327 3.253 3.261 17,745,032 -0.06(-1.78%)
Mar 02, 2010 3.314 3.333 3.253 3.320 19,672,202 +0.02(+0.64%)
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.