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

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
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 (%)
Mar 31, 2010 6.981 7.027 6.927 6.948 7,140,369 -0.04(-0.60%)
Mar 30, 2010 6.994 7.019 6.969 6.990 8,359,931 -0.01(-0.18%)
Mar 29, 2010 6.998 7.040 6.912 7.002 9,540,171 +0.13(+1.96%)
Mar 26, 2010 6.843 6.922 6.809 6.868 8,100,254 +0.05(+0.80%)
Mar 25, 2010 6.927 6.964 6.807 6.813 12,426,481 -0.07(-1.04%)
Mar 24, 2010 6.952 7.048 6.876 6.885 9,269,603 -0.09(-1.27%)
Mar 23, 2010 6.943 6.977 6.859 6.973 10,445,307 +0.04(+0.61%)
Mar 22, 2010 6.826 6.971 6.771 6.931 8,708,052 +0.05(+0.79%)
Mar 19, 2010 7.074 7.124 6.855 6.876 19,670,954 -0.17(-2.39%)
Mar 18, 2010 7.166 7.326 7.034 7.044 12,167,947 -0.13(-1.81%)
Mar 17, 2010 7.090 7.237 7.082 7.174 11,497,014 +0.10(+1.43%)
Mar 16, 2010 6.994 7.078 6.985 7.074 8,494,263 +0.07(+0.96%)
Mar 15, 2010 6.889 7.015 6.889 7.006 8,641,548 +0.15(+2.14%)
Mar 12, 2010 6.994 7.036 6.822 6.859 13,408,125 -0.13(-1.80%)
Mar 11, 2010 6.864 6.990 6.817 6.985 9,419,440 +0.12(+1.77%)
Mar 10, 2010 6.729 6.885 6.725 6.864 10,286,871 +0.15(+2.19%)
Mar 09, 2010 6.599 6.721 6.582 6.717 8,195,429 +0.08(+1.20%)
Mar 08, 2010 6.557 6.637 6.553 6.637 5,804,048 +0.08(+1.28%)
Mar 05, 2010 6.511 6.565 6.486 6.553 7,805,413 +0.07(+1.10%)
Mar 04, 2010 6.511 6.570 6.477 6.481 6,788,644 -0.01(-0.13%)
Mar 03, 2010 6.616 6.620 6.473 6.490 8,917,549 -0.12(-1.78%)
Mar 02, 2010 6.595 6.633 6.473 6.607 9,886,025 +0.04(+0.64%)
Mar 01, 2010 6.523 6.585 6.498 6.565 6,992,882 +0.06(+0.90%)
Feb 26, 2010 6.536 6.557 6.454 6.507 9,882,054 -0.02(-0.26%)
Feb 25, 2010 6.469 6.570 6.465 6.523 8,785,019 -0.02(-0.27%)
Feb 24, 2010 6.540 6.582 6.490 6.541 11,533,524 +0.01(+0.21%)
Feb 23, 2010 6.612 6.641 6.519 6.528 10,534,861 -0.11(-1.71%)
Feb 22, 2010 6.595 6.654 6.565 6.641 7,349,083 +0.08(+1.22%)
Feb 19, 2010 6.591 6.601 6.528 6.561 7,851,933 -0.03(-0.51%)
Feb 18, 2010 6.574 6.620 6.549 6.595 7,364,365 +0.01(+0.19%)
Feb 17, 2010 6.704 6.712 6.578 6.582 9,961,062 -0.09(-1.32%)
Feb 16, 2010 6.603 6.670 6.553 6.670 9,433,076 +0.12(+1.79%)
Feb 12, 2010 6.456 6.553 6.553 6.553 17,511,988 +0.08(+1.23%)
Feb 11, 2010 6.305 6.486 6.267 6.473 13,309,487 +0.16(+2.60%)
Feb 10, 2010 6.339 6.339 6.246 6.309 11,824,600 -0.03(-0.46%)
Feb 09, 2010 6.376 6.389 6.252 6.339 10,374,982 +0.08(+1.28%)
Feb 08, 2010 6.334 6.385 6.247 6.259 13,220,126 -0.05(-0.86%)
Feb 05, 2010 6.141 6.326 6.108 6.313 13,585,876 +0.21(+3.44%)
Feb 04, 2010 6.187 6.238 6.095 6.103 13,154,031 -0.13(-2.02%)
Feb 03, 2010 6.355 6.364 6.200 6.229 11,488,887 -0.11(-1.79%)
Feb 02, 2010 6.277 6.355 6.219 6.343 12,672,660 +0.13(+2.10%)
Feb 01, 2010 6.239 6.301 6.182 6.213 11,328,453 +0.00(+0.03%)
Jan 29, 2010 6.173 6.248 6.161 6.211 13,657,689 +0.05(+0.87%)
Jan 28, 2010 6.194 6.235 6.078 6.157 13,556,744 -0.01(-0.20%)
Jan 27, 2010 6.198 6.277 6.058 6.169 18,427,384 -0.02(-0.40%)
Jan 26, 2010 6.070 6.277 6.062 6.194 16,879,170 +0.13(+2.11%)
Jan 25, 2010 6.194 6.198 6.041 6.066 11,170,247 -0.09(-1.41%)
Jan 22, 2010 6.215 6.306 6.124 6.153 20,972,668 -0.07(-1.06%)
Jan 21, 2010 6.066 6.322 6.037 6.219 29,890,968 +0.15(+2.45%)
Jan 20, 2010 6.016 6.078 5.937 6.070 9,622,599 +0.01(+0.14%)
Jan 19, 2010 6.045 6.070 5.992 6.062 6,592,285 +0.04(+0.62%)
Jan 15, 2010 6.095 6.025 6.025 6.025 8,103,664 -0.11(-1.75%)
Jan 14, 2010 6.070 6.161 6.066 6.132 8,270,568 +0.06(+0.95%)
Jan 13, 2010 6.008 6.115 6.008 6.074 8,209,267 +0.07(+1.24%)
Jan 12, 2010 5.930 6.095 5.888 6.000 15,543,373 -0.14(-2.22%)
Jan 11, 2010 6.219 6.235 6.074 6.136 8,680,638 -0.02(-0.40%)
Jan 08, 2010 6.107 6.173 6.087 6.161 9,599,651 +0.02(+0.34%)
Jan 07, 2010 5.971 6.190 5.950 6.140 12,960,278 +0.16(+2.70%)
Jan 06, 2010 5.963 5.992 5.909 5.979 9,831,651 +0.00(+0.07%)
Jan 05, 2010 5.979 5.992 5.888 5.975 13,708,549 +0.02(+0.28%)
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.