Indicators

New York Community Bancorp (NY: NYCB )

3.320 -0.110 (-3.21%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.490	9.588	9.391	9.508	8,956,366	+0.02(+0.19%)
Jul 28, 2022	9.114	9.535	9.078	9.490	10,853,026	+0.41(+4.54%)
Jul 27, 2022	8.568	9.170	8.505	9.078	13,332,383	+0.67(+7.99%)
Jul 26, 2022	8.433	8.545	8.389	8.407	8,089,857	-0.13(-1.47%)
Jul 25, 2022	8.505	8.617	8.451	8.532	5,092,013	+0.10(+1.17%)
Jul 22, 2022	8.460	8.568	8.380	8.433	6,026,006	-0.08(-0.95%)
Jul 21, 2022	8.541	8.563	8.389	8.514	4,502,033	-0.04(-0.52%)
Jul 20, 2022	8.604	8.617	8.451	8.559	4,401,782	-0.04(-0.52%)
Jul 19, 2022	8.415	8.621	8.398	8.604	3,961,685	+0.27(+3.22%)
Jul 18, 2022	8.407	8.505	8.308	8.335	5,310,405	-0.04(-0.53%)
Jul 15, 2022	8.236	8.398	8.151	8.380	4,199,125	+0.23(+2.86%)
Jul 14, 2022	8.075	8.147	7.995	8.147	4,952,026	-0.03(-0.33%)
Jul 13, 2022	8.254	8.295	8.120	8.174	5,744,053	-0.13(-1.62%)
Jul 12, 2022	8.138	8.389	8.075	8.308	4,699,179	+0.12(+1.42%)
Jul 11, 2022	8.227	8.286	8.165	8.192	3,463,803	-0.11(-1.29%)
Jul 08, 2022	8.353	8.433	8.245	8.299	4,101,999	-0.11(-1.28%)
Jul 07, 2022	8.335	8.433	8.308	8.407	6,588,695	+0.13(+1.62%)
Jul 06, 2022	8.433	8.460	8.201	8.272	6,258,126	-0.20(-2.33%)
Jul 05, 2022	8.219	8.496	8.120	8.469	5,410,811	+0.15(+1.83%)

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.