Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.091 6.558 5.967 6.471 6,284,242 +0.38(+6.17%)
Oct 30, 2008 5.905 6.095 5.785 6.095 5,752,735 +0.26(+4.54%)
Oct 29, 2008 5.954 6.095 5.739 5.830 6,020,525 -0.24(-3.88%)
Oct 28, 2008 5.504 6.103 5.347 6.066 6,869,233 +0.69(+12.75%)
Oct 27, 2008 5.603 5.868 5.368 5.380 6,773,869 -0.26(-4.55%)
Oct 24, 2008 5.363 5.814 5.219 5.636 7,743,260 +0.11(+1.94%)
Oct 23, 2008 5.549 5.657 5.297 5.529 5,610,110 -0.02(-0.30%)
Oct 22, 2008 5.578 5.839 5.446 5.545 6,723,173 -0.19(-3.24%)
Oct 21, 2008 5.694 5.789 5.529 5.731 8,681,412 +0.01(+0.14%)
Oct 20, 2008 5.797 5.822 5.607 5.723 12,956,754 -0.04(-0.72%)
Oct 17, 2008 6.091 6.095 5.752 5.764 6,097,721 -0.32(-5.23%)
Oct 16, 2008 6.020 6.095 5.487 6.082 7,188,024 +0.08(+1.31%)
Oct 15, 2008 6.355 6.372 5.950 6.004 7,659,760 -0.50(-7.63%)
Oct 14, 2008 6.810 6.921 6.421 6.500 12,994,662 -0.15(-2.30%)
Oct 13, 2008 6.500 6.764 6.198 6.653 13,383,532 +0.52(+8.56%)
Oct 10, 2008 5.454 6.194 4.855 6.128 17,356,868 +0.64(+11.76%)
Oct 09, 2008 6.293 6.297 5.413 5.483 13,057,396 -0.68(-11.00%)
Oct 08, 2008 6.107 6.529 5.958 6.161 5,735,240 -0.04(-0.67%)
Oct 07, 2008 6.434 6.599 6.198 6.202 5,588,411 -0.36(-5.48%)
Oct 06, 2008 6.570 6.690 6.062 6.562 5,730,933 +0.10(+1.47%)
Oct 03, 2008 7.029 7.458 6.467 6.467 5,802,011 -0.51(-7.29%)
Oct 02, 2008 6.896 7.025 6.777 6.975 3,957,891 +0.06(+0.84%)
Oct 01, 2008 7.049 7.049 6.607 6.917 4,937,594 -0.02(-0.30%)
Sep 30, 2008 6.508 6.996 6.388 6.938 5,525,956 +0.64(+10.17%)
Sep 29, 2008 6.963 7.041 6.297 6.297 7,992,451 -0.70(-10.04%)
Sep 26, 2008 6.901 7.293 6.855 7.000 0 +0.05(+0.65%)
Sep 25, 2008 7.111 7.186 6.954 6.954 4,050,566 -0.14(-1.98%)
Sep 24, 2008 7.144 7.260 6.921 7.095 4,393,544 +0.12(+1.78%)
Sep 23, 2008 7.293 7.438 6.971 6.971 6,310,805 -0.33(-4.53%)
Sep 22, 2008 8.264 8.264 7.272 7.301 6,171,001 -1.17(-13.80%)
Sep 19, 2008 8.607 9.091 7.463 8.471 0 +0.57(+7.22%)
Sep 18, 2008 7.087 7.901 6.620 7.901 18,164,024 +0.89(+12.67%)
Sep 17, 2008 7.272 7.425 7.000 7.012 16,846,178 -0.36(-4.88%)
Sep 16, 2008 6.863 7.405 6.806 7.372 22,663,526 +0.42(+6.00%)
Sep 15, 2008 6.599 7.438 6.454 6.954 21,031,558 -0.19(-2.66%)
Sep 12, 2008 6.649 7.144 6.607 7.144 11,556,583 +0.43(+6.47%)
Sep 11, 2008 6.591 6.731 6.529 6.710 8,612,333 +0.02(+0.31%)
Sep 10, 2008 6.843 7.008 6.574 6.690 8,861,544 -0.12(-1.82%)
Sep 09, 2008 7.149 7.202 6.810 6.814 21,355,006 -0.39(-5.39%)
Sep 08, 2008 7.058 7.285 6.888 7.202 16,273,755 +0.31(+4.43%)
Sep 05, 2008 6.595 6.913 6.570 6.896 0 +0.27(+4.12%)
Sep 04, 2008 6.756 6.810 6.562 6.624 7,248,228 -0.13(-1.96%)
Sep 03, 2008 6.748 6.781 6.632 6.756 12,695,718 +0.01(+0.12%)
Sep 02, 2008 6.892 6.958 6.636 6.748 8,904,312 -0.07(-0.97%)
Aug 29, 2008 6.694 6.826 6.669 6.814 0 +0.08(+1.23%)
Aug 28, 2008 6.582 6.731 6.467 6.731 7,742,062 +0.26(+3.96%)
Aug 27, 2008 6.388 6.549 6.388 6.475 5,962,027 +0.08(+1.23%)
Aug 26, 2008 6.339 6.417 6.252 6.396 5,074,793 +0.07(+1.04%)
Aug 25, 2008 6.405 6.463 6.318 6.330 7,376,099 -0.18(-2.73%)
Aug 22, 2008 6.334 6.508 6.264 6.508 10,287,825 +0.22(+3.48%)
Aug 21, 2008 6.310 6.421 6.227 6.289 6,444,207 -0.07(-1.10%)
Aug 20, 2008 6.434 6.434 6.231 6.359 9,142,872 -0.05(-0.71%)
Aug 19, 2008 6.500 6.545 6.351 6.405 7,591,191 -0.14(-2.08%)
Aug 18, 2008 6.694 6.760 6.520 6.541 5,492,443 -0.14(-2.04%)
Aug 15, 2008 6.607 6.731 6.607 6.677 0 +0.08(+1.25%)
Aug 14, 2008 6.421 6.599 6.413 6.595 6,703,972 +0.16(+2.44%)
Aug 13, 2008 6.578 6.669 6.405 6.438 10,337,512 -0.17(-2.50%)
Aug 12, 2008 6.834 6.896 6.566 6.603 7,448,070 -0.33(-4.77%)
Aug 11, 2008 6.620 6.983 6.620 6.934 8,518,683 +0.24(+3.58%)
Aug 08, 2008 6.582 6.719 6.496 6.694 7,021,803 +0.13(+2.02%)
Aug 07, 2008 6.748 6.901 6.508 6.562 10,190,746 -0.24(-3.46%)
Aug 06, 2008 6.781 6.884 6.657 6.797 8,576,615 -0.01(-0.12%)
Aug 05, 2008 6.632 6.834 6.615 6.806 13,732,121 +0.15(+2.23%)
Aug 04, 2008 6.921 6.934 6.562 6.657 11,441,358 -0.31(-4.39%)
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.