Indicators

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	3.050	3.100	2.960	2.970	19,396,990	-0.10(-3.26%)
Apr 25, 2024	3.000	3.105	2.970	3.070	10,886,629	+0.01(+0.33%)
Apr 24, 2024	3.150	3.170	2.990	3.060	11,820,403	-0.12(-3.77%)
Apr 23, 2024	3.110	3.200	3.090	3.180	13,271,713	+0.06(+1.92%)
Apr 22, 2024	2.940	3.120	2.930	3.120	12,201,150	+0.17(+5.76%)
Apr 19, 2024	2.930	2.990	2.900	2.950	11,527,227	+0.00(+0.00%)
Apr 18, 2024	2.960	2.980	2.910	2.950	9,380,313	-0.02(-0.67%)
Apr 17, 2024	2.950	3.020	2.900	2.970	13,420,847	+0.05(+1.71%)
Apr 16, 2024	2.890	2.950	2.850	2.920	10,800,156	+0.01(+0.34%)
Apr 15, 2024	2.860	3.030	2.850	2.910	21,418,948	+0.07(+2.46%)
Apr 12, 2024	2.960	2.970	2.820	2.840	19,217,292	-0.16(-5.33%)
Apr 11, 2024	3.010	3.060	2.840	3.000	22,041,554	+0.04(+1.35%)
Apr 10, 2024	3.120	3.150	2.890	2.960	34,896,688	-0.26(-8.07%)
Apr 09, 2024	3.280	3.300	3.185	3.220	13,012,350	-0.07(-2.13%)
Apr 08, 2024	3.120	3.300	3.100	3.290	15,024,844	+0.17(+5.45%)
Apr 05, 2024	3.180	3.210	3.090	3.120	13,210,606	-0.10(-3.11%)
Apr 04, 2024	3.290	3.349	3.200	3.220	14,746,245	-0.03(-0.92%)
Apr 03, 2024	3.070	3.280	3.030	3.250	27,250,456	+0.18(+5.86%)
Apr 02, 2024	3.160	3.190	3.060	3.070	23,985,224	-0.14(-4.36%)

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.