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 31, 2023	13.24	13.48	13.18	13.32	12,157,206	+0.20(+1.54%)
Jul 28, 2023	13.08	13.66	12.92	13.12	16,753,004	+0.62(+5.00%)
Jul 27, 2023	13.03	13.14	12.37	12.50	26,396,616	+0.61(+5.09%)
Jul 26, 2023	11.75	12.05	11.75	11.89	13,524,414	+0.27(+2.31%)
Jul 25, 2023	11.75	11.81	11.57	11.62	8,735,696	-0.13(-1.14%)
Jul 24, 2023	11.62	11.85	11.57	11.76	9,052,028	+0.16(+1.41%)
Jul 21, 2023	11.74	11.77	11.58	11.59	6,993,169	-0.09(-0.74%)
Jul 20, 2023	11.57	11.68	11.45	11.68	7,427,637	+0.04(+0.33%)
Jul 19, 2023	11.49	11.69	11.42	11.64	9,574,889	+0.16(+1.42%)
Jul 18, 2023	11.34	11.53	11.32	11.48	7,060,182	+0.14(+1.27%)
Jul 17, 2023	11.01	11.37	10.99	11.34	7,333,279	+0.24(+2.16%)
Jul 14, 2023	11.31	11.31	10.94	11.10	10,645,877	-0.07(-0.60%)
Jul 13, 2023	11.31	11.33	11.10	11.16	7,461,615	-0.09(-0.77%)
Jul 12, 2023	11.32	11.47	11.21	11.25	10,261,998	+0.07(+0.60%)
Jul 11, 2023	11.04	11.22	10.96	11.18	9,503,065	+0.18(+1.66%)
Jul 10, 2023	10.89	11.00	10.83	11.00	8,473,815	+0.09(+0.79%)
Jul 07, 2023	10.83	11.01	10.82	10.91	8,627,145	+0.12(+1.16%)
Jul 06, 2023	10.61	10.81	10.48	10.79	6,720,946	+0.02(+0.18%)
Jul 05, 2023	10.84	10.97	10.76	10.77	6,681,910	-0.17(-1.58%)

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.