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 (%)
Mar 28, 2024	3.320	3.410	3.200	3.220	46,176,432	-0.12(-3.59%)
Mar 27, 2024	3.220	3.345	3.170	3.340	22,136,584	+0.14(+4.37%)
Mar 26, 2024	3.380	3.400	3.200	3.200	23,709,840	-0.13(-3.90%)
Mar 25, 2024	3.560	3.569	3.320	3.330	20,807,996	-0.21(-5.93%)
Mar 22, 2024	3.610	3.680	3.530	3.540	16,221,727	-0.17(-4.58%)
Mar 21, 2024	3.670	3.810	3.640	3.710	20,285,346	+0.12(+3.34%)
Mar 20, 2024	3.550	3.650	3.430	3.590	25,389,032	+0.08(+2.28%)
Mar 19, 2024	3.570	3.620	3.440	3.510	23,901,272	-0.12(-3.31%)
Mar 18, 2024	3.750	3.840	3.560	3.630	25,286,162	-0.27(-6.92%)
Mar 15, 2024	3.770	4.030	3.720	3.900	60,511,828	+0.15(+4.00%)
Mar 14, 2024	3.800	3.865	3.580	3.750	40,371,784	+0.00(+0.00%)
Mar 13, 2024	3.440	3.820	3.370	3.750	49,681,080	+0.31(+9.01%)
Mar 12, 2024	3.360	3.540	3.225	3.440	50,913,064	+0.19(+5.85%)
Mar 11, 2024	3.450	3.450	3.190	3.250	38,878,896	-0.17(-4.97%)
Mar 08, 2024	3.850	3.850	3.320	3.420	64,198,896	-0.24(-6.56%)
Mar 07, 2024	3.670	4.020	3.560	3.660	132,414,272	+0.20(+5.78%)
Mar 06, 2024	3.180	4.400	1.700	3.460	144,967,936	+0.24(+7.45%)
Mar 05, 2024	2.790	3.250	2.745	3.220	53,913,768	+0.49(+17.95%)
Mar 04, 2024	3.640	3.650	2.700	2.730	141,484,176	-0.82(-23.10%)

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.