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 (%)
May 31, 2022 8.872 9.033 8.738 8.935 7,231,242 +0.06(+0.71%)
May 27, 2022 8.845 8.899 8.733 8.872 5,884,460 +0.00(+0.00%)
May 26, 2022 8.729 8.917 8.702 8.872 8,026,554 +0.21(+2.38%)
May 25, 2022 8.684 8.809 8.586 8.666 8,118,921 -0.02(-0.21%)
May 24, 2022 8.505 8.729 8.389 8.684 9,206,661 +0.18(+2.11%)
May 23, 2022 8.595 8.621 8.407 8.505 8,074,330 +0.04(+0.53%)
May 20, 2022 8.783 8.818 8.290 8.460 10,764,720 -0.28(-3.18%)
May 19, 2022 8.523 8.859 8.505 8.738 16,105,299 +0.15(+1.77%)
May 18, 2022 8.496 8.595 8.407 8.586 11,024,577 +0.02(+0.21%)
May 17, 2022 8.335 8.581 8.304 8.568 9,480,126 +0.39(+4.82%)
May 16, 2022 8.183 8.272 8.147 8.174 7,715,099 +0.01(+0.11%)
May 13, 2022 8.236 8.317 8.098 8.165 9,294,700 -0.04(-0.55%)
May 12, 2022 7.968 8.227 7.932 8.210 12,621,478 +0.23(+2.92%)
May 11, 2022 8.084 8.241 7.963 7.977 11,767,912 -0.05(-0.67%)
May 10, 2022 8.183 8.201 7.816 8.031 16,118,620 -0.12(-1.43%)
May 09, 2022 8.183 8.263 8.066 8.147 11,150,553 -0.13(-1.62%)
May 06, 2022 8.326 8.384 8.147 8.281 9,708,194 -0.05(-0.64%)
May 05, 2022 8.388 8.401 8.207 8.335 11,883,067 -0.11(-1.25%)
May 04, 2022 8.317 8.476 8.203 8.440 10,533,611 +0.11(+1.37%)
May 03, 2022 8.168 8.449 8.010 8.326 15,687,620 +0.03(+0.32%)
May 02, 2022 8.159 8.388 8.142 8.300 14,464,205 +0.18(+2.16%)
Apr 29, 2022 8.458 8.528 8.098 8.124 14,223,741 -0.31(-3.65%)
Apr 28, 2022 8.669 8.678 8.353 8.432 15,437,357 -0.18(-2.14%)
Apr 27, 2022 8.660 8.854 8.467 8.616 18,744,198 +0.04(+0.51%)
Apr 26, 2022 8.731 8.836 8.572 8.572 11,976,293 -0.28(-3.18%)
Apr 25, 2022 8.792 8.871 8.599 8.854 10,234,438 +0.01(+0.10%)
Apr 22, 2022 9.056 9.091 8.827 8.845 9,103,967 -0.25(-2.71%)
Apr 21, 2022 9.372 9.428 9.051 9.091 8,054,571 -0.23(-2.45%)
Apr 20, 2022 9.135 9.399 9.131 9.320 7,978,471 +0.24(+2.61%)
Apr 19, 2022 8.915 9.117 8.915 9.082 5,250,275 +0.23(+2.58%)
Apr 18, 2022 8.801 9.346 8.792 8.854 5,693,774 +0.03(+0.30%)
Apr 14, 2022 8.871 8.959 8.783 8.827 4,424,201 -0.04(-0.50%)
Apr 13, 2022 8.678 8.898 8.625 8.871 6,576,087 +0.17(+1.92%)
Apr 12, 2022 8.845 8.946 8.669 8.704 7,649,362 -0.11(-1.30%)
Apr 11, 2022 8.775 8.956 8.731 8.818 6,850,518 +0.03(+0.30%)
Apr 08, 2022 8.889 8.959 8.775 8.792 8,102,756 -0.14(-1.57%)
Apr 07, 2022 8.994 9.030 8.810 8.933 9,716,970 -0.08(-0.88%)
Apr 06, 2022 9.153 9.210 8.977 9.012 8,818,870 -0.16(-1.73%)
Apr 05, 2022 9.302 9.399 9.126 9.170 6,017,485 -0.17(-1.79%)
Apr 04, 2022 9.311 9.390 9.122 9.337 6,982,204 +0.03(+0.28%)
Apr 01, 2022 9.478 9.513 9.205 9.311 9,571,682 -0.11(-1.21%)
Mar 31, 2022 9.627 9.702 9.425 9.425 7,250,419 -0.22(-2.28%)
Mar 30, 2022 9.777 9.826 9.539 9.645 7,236,252 -0.15(-1.53%)
Mar 29, 2022 9.733 9.830 9.685 9.794 7,136,148 +0.18(+1.92%)
Mar 28, 2022 9.627 9.627 9.434 9.610 8,277,940 -0.04(-0.36%)
Mar 25, 2022 9.557 9.645 9.495 9.645 7,974,132 +0.12(+1.29%)
Mar 24, 2022 9.575 9.588 9.434 9.522 10,919,476 +0.01(+0.09%)
Mar 23, 2022 9.663 9.689 9.500 9.513 11,624,055 -0.18(-1.81%)
Mar 22, 2022 9.645 9.794 9.551 9.689 9,788,141 +0.11(+1.19%)
Mar 21, 2022 9.812 9.918 9.539 9.575 7,497,588 -0.21(-2.16%)
Mar 18, 2022 9.680 9.821 9.566 9.786 13,007,705 +0.04(+0.36%)
Mar 17, 2022 9.838 9.900 9.724 9.750 7,246,178 -0.21(-2.12%)
Mar 16, 2022 9.803 9.997 9.733 9.961 8,292,021 +0.25(+2.63%)
Mar 15, 2022 9.636 9.742 9.575 9.706 7,494,336 +0.06(+0.64%)
Mar 14, 2022 9.874 9.874 9.548 9.645 7,980,419 -0.11(-1.08%)
Mar 11, 2022 9.750 9.953 9.724 9.750 8,036,612 +0.01(+0.09%)
Mar 10, 2022 9.812 9.742 7,627,867 -0.20(-2.03%)
Mar 09, 2022 10.03 10.04 9.834 9.944 8,543,538 +0.11(+1.16%)
Mar 08, 2022 9.874 10.04 9.794 9.830 11,896,804 +0.04(+0.45%)
Mar 07, 2022 9.944 10.08 9.777 9.786 12,002,183 -0.18(-1.77%)
Mar 04, 2022 10.02 10.05 9.803 9.961 7,656,735 -0.26(-2.58%)
Mar 03, 2022 10.30 10.31 10.14 10.23 6,493,724 -0.02(-0.17%)
Mar 02, 2022 9.918 10.27 9.860 10.24 8,597,992 +0.43(+4.39%)
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.