Indicators

New York Community Bancorp (NY: NYCB )

3.140 -0.130 (-3.98%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.562	8.675	8.542	8.576	4,761,891	+0.01(+0.16%)
Sep 28, 2017	8.596	8.602	8.482	8.562	3,755,242	-0.01(-0.16%)
Sep 27, 2017		8.596	8.489	8.576	4,166,174	+0.07(+0.78%)
Sep 26, 2017	8.476	8.542	8.443	8.509	4,260,022	+0.08(+0.95%)
Sep 25, 2017	8.329	8.479	8.323	8.429	4,608,218	+0.07(+0.88%)
Sep 22, 2017	8.329	8.416	8.283	8.356	3,371,345	+0.01(+0.16%)
Sep 21, 2017	8.250	8.423	8.243	8.343	4,939,365	+0.09(+1.13%)
Sep 20, 2017	8.203	8.263	8.103	8.250	3,929,281	+0.05(+0.57%)
Sep 19, 2017	8.196	8.276	8.176	8.203	4,715,502	+0.01(+0.08%)
Sep 18, 2017	8.183	8.243	8.163	8.196	4,161,693	+0.02(+0.24%)
Sep 15, 2017	8.150	8.210	8.136	8.176	7,537,658	+0.00(+0.00%)
Sep 14, 2017	8.276	8.294	8.143	8.176	4,550,731	-0.11(-1.29%)
Sep 13, 2017	8.130	8.296	8.117	8.283	8,644,674	+0.15(+1.80%)
Sep 12, 2017	7.990	8.150	7.990	8.136	4,460,907	+0.17(+2.17%)
Sep 11, 2017	7.910	8.030	7.884	7.963	4,733,845	+0.16(+2.05%)
Sep 08, 2017	7.771	7.867	7.764	7.804	6,523,791	+0.02(+0.26%)
Sep 07, 2017	7.977	7.977	7.771	7.784	5,320,439	-0.19(-2.42%)
Sep 06, 2017	7.950	8.023	7.930	7.977	3,347,037	+0.05(+0.59%)
Sep 05, 2017	7.997	8.090	7.917	7.930	4,500,440	-0.13(-1.65%)

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.