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

New York Community Bancorp (NY: NYCB )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 4.442 4.537 4.384 4.521 12,904,289 +0.06(+1.30%)
Jul 30, 2009 4.454 4.492 4.289 4.463 18,866,782 +0.19(+4.45%)
Jul 29, 2009 4.339 4.533 4.165 4.273 46,209,120 -0.62(-12.60%)
Jul 28, 2009 4.801 4.917 4.727 4.888 16,227,863 +0.10(+2.16%)
Jul 27, 2009 4.702 4.830 4.694 4.785 10,523,852 +0.17(+3.58%)
Jul 24, 2009 4.516 4.657 4.487 4.620 9,226,629 +0.07(+1.45%)
Jul 23, 2009 4.438 4.607 4.405 4.554 15,084,594 +0.12(+2.70%)
Jul 22, 2009 4.438 4.492 4.359 4.434 10,234,339 -0.05(-1.11%)
Jul 21, 2009 4.578 4.603 4.434 4.483 12,501,702 -0.08(-1.81%)
Jul 20, 2009 4.558 4.603 4.533 4.566 8,308,953 +0.03(+0.73%)
Jul 17, 2009 4.521 4.566 4.442 4.533 8,418,416 -0.02(-0.36%)
Jul 16, 2009 4.574 4.587 4.467 4.549 5,652,410 -0.04(-0.81%)
Jul 15, 2009 4.492 4.624 4.471 4.587 11,126,386 +0.15(+3.45%)
Jul 14, 2009 4.355 4.500 4.343 4.434 15,561,475 +0.09(+2.09%)
Jul 13, 2009 4.219 4.355 4.211 4.343 16,083,602 +0.17(+4.16%)
Jul 10, 2009 4.240 4.252 4.124 4.169 12,504,403 -0.10(-2.23%)
Jul 09, 2009 4.335 4.335 4.235 4.264 6,302,536 -0.01(-0.29%)
Jul 08, 2009 4.359 4.363 4.223 4.277 10,193,955 -0.04(-0.96%)
Jul 07, 2009 4.339 4.384 4.301 4.318 7,811,569 -0.01(-0.19%)
Jul 06, 2009 4.376 4.448 4.301 4.326 8,145,946 -0.06(-1.41%)
Jul 02, 2009 4.434 4.508 4.376 4.388 9,390,115 -0.09(-1.94%)
Jul 01, 2009 4.471 4.512 4.409 4.475 6,983,251 +0.06(+1.31%)
Jun 30, 2009 4.401 4.471 4.372 4.417 11,376,548 -0.01(-0.19%)
Jun 29, 2009 4.463 4.463 4.306 4.425 5,556,166 +0.01(+0.28%)
Jun 26, 2009 4.450 4.467 4.318 4.413 7,808,871 -0.04(-0.93%)
Jun 25, 2009 4.335 4.492 4.335 4.454 9,973,795 +0.14(+3.36%)
Jun 24, 2009 4.306 4.343 4.244 4.310 10,743,695 +0.05(+1.26%)
Jun 23, 2009 4.297 4.388 4.215 4.256 7,393,819 -0.03(-0.68%)
Jun 22, 2009 4.363 4.450 4.264 4.285 9,550,577 -0.13(-2.90%)
Jun 19, 2009 4.487 4.487 4.380 4.413 7,589,139 -0.03(-0.74%)
Jun 18, 2009 4.401 4.467 4.382 4.446 5,735,540 +0.05(+1.03%)
Jun 17, 2009 4.450 4.512 4.368 4.401 8,085,605 -0.07(-1.48%)
Jun 16, 2009 4.483 4.549 4.430 4.467 8,223,096 -0.06(-1.41%)
Jun 15, 2009 4.421 4.549 4.421 4.531 9,484,758 +0.01(+0.23%)
Jun 12, 2009 4.521 4.578 4.438 4.521 6,728,878 +0.00(+0.00%)
Jun 11, 2009 4.446 4.574 4.417 4.521 9,209,076 +0.08(+1.86%)
Jun 10, 2009 4.442 4.463 4.376 4.438 8,623,395 +0.05(+1.13%)
Jun 09, 2009 4.355 4.413 4.248 4.388 9,536,175 +0.05(+1.05%)
Jun 08, 2009 4.293 4.355 4.252 4.343 6,694,285 +0.08(+1.94%)
Jun 05, 2009 4.467 4.467 4.231 4.260 11,294,971 -0.17(-3.91%)
Jun 04, 2009 4.500 4.500 4.347 4.434 16,958,204 -0.04(-0.92%)
Jun 03, 2009 4.599 4.644 4.454 4.475 10,497,383 -0.14(-3.13%)
Jun 02, 2009 4.582 4.649 4.537 4.620 12,126,439 +0.05(+0.99%)
Jun 01, 2009 4.624 4.682 4.533 4.574 12,449,854 +0.00(+0.09%)
May 29, 2009 4.409 4.570 4.326 4.570 10,804,749 +0.16(+3.66%)
May 28, 2009 4.273 4.409 4.215 4.409 9,707,193 +0.21(+5.12%)
May 27, 2009 4.330 4.425 4.182 4.194 10,785,284 -0.14(-3.24%)
May 26, 2009 4.120 4.359 4.120 4.335 8,757,454 +0.19(+4.69%)
May 22, 2009 4.178 4.202 4.091 4.140 13,379,541 -0.02(-0.40%)
May 21, 2009 4.248 4.256 4.136 4.157 11,725,171 -0.11(-2.61%)
May 20, 2009 4.425 4.562 4.248 4.268 13,934,465 -0.11(-2.46%)
May 19, 2009 4.599 4.673 4.363 4.376 10,823,708 -0.27(-5.78%)
May 18, 2009 4.380 4.669 4.376 4.644 12,798,659 +0.32(+7.35%)
May 15, 2009 4.558 4.558 4.310 4.326 10,250,435 -0.24(-5.25%)
May 14, 2009 4.570 4.702 4.492 4.566 11,412,689 +0.07(+1.66%)
May 13, 2009 4.558 4.723 4.487 4.492 14,014,882 -0.12(-2.51%)
May 12, 2009 4.566 4.739 4.500 4.607 12,533,026 -0.07(-1.41%)
May 11, 2009 4.587 4.876 4.549 4.673 15,042,843 +0.05(+0.98%)
May 08, 2009 4.706 4.711 4.545 4.628 16,764,017 +0.07(+1.54%)
May 07, 2009 4.785 4.884 4.537 4.558 13,726,681 -0.15(-3.16%)
May 06, 2009 4.739 4.810 4.562 4.706 16,224,712 +0.02(+0.35%)
May 05, 2009 4.888 4.934 4.682 4.690 10,991,272 -0.25(-5.02%)
May 04, 2009 4.529 4.971 4.525 4.938 19,405,318 +0.42(+9.33%)
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.