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 +0.010 (+0.28%)
Official Closing 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 (%)
Aug 31, 2010 6.836 6.883 6.723 6.844 79,512 +0.07(+1.02%)
Aug 30, 2010 6.870 6.888 6.728 6.775 5,288,755 -0.10(-1.45%)
Aug 27, 2010 6.723 6.875 6.684 6.875 7,737,679 +0.13(+1.86%)
Aug 26, 2010 6.810 6.892 6.740 6.749 13,549 -0.05(-0.76%)
Aug 25, 2010 6.866 6.883 6.710 6.801 19,357 -0.10(-1.38%)
Aug 24, 2010 6.831 7.000 6.792 6.896 1,342 +0.00(+0.06%)
Aug 23, 2010 6.991 7.017 6.888 6.892 13,767,450 -0.05(-0.75%)
Aug 20, 2010 6.948 6.965 6.857 6.944 7,690,792 -0.03(-0.50%)
Aug 19, 2010 7.069 7.100 6.965 6.978 1,342 -0.11(-1.53%)
Aug 18, 2010 7.104 7.139 7.026 7.087 4,273,730 -0.01(-0.12%)
Aug 17, 2010 7.030 7.134 6.965 7.095 5,806 +0.13(+1.93%)
Aug 16, 2010 6.987 7.022 6.918 6.961 9,773,078 -0.04(-0.62%)
Aug 13, 2010 7.004 7.061 6.987 7.004 6,085,299 -0.04(-0.55%)
Aug 12, 2010 7.091 7.139 7.009 7.043 5,896,081 -0.09(-1.27%)
Aug 11, 2010 7.338 7.355 7.130 7.134 1,072 -0.30(-4.02%)
Aug 10, 2010 7.398 7.502 7.316 7.433 13,555,168 -0.04(-0.52%)
Aug 09, 2010 7.472 7.515 7.355 7.472 9,768,924 +0.02(+0.29%)
Aug 06, 2010 7.450 7.554 7.351 7.450 7,665,122 -0.06(-0.86%)
Aug 05, 2010 7.550 7.588 7.493 7.515 6,124,600 -0.04(-0.52%)
Aug 04, 2010 7.537 7.584 7.485 7.554 8,873,221 +0.01(+0.11%)
Aug 03, 2010 7.485 7.596 7.443 7.545 23,166 +0.06(+0.74%)
Aug 02, 2010 7.447 7.498 7.400 7.490 5,972,071 +0.13(+1.74%)
Jul 30, 2010 7.362 7.387 7.238 7.362 7,494,007 -0.00(-0.06%)
Jul 29, 2010 7.332 7.387 7.200 7.366 10,251,627 +0.08(+1.11%)
Jul 28, 2010 7.285 7.358 7.183 7.285 14,515 -0.14(-1.84%)
Jul 27, 2010 7.422 7.490 7.366 7.422 10,911 +0.04(+0.58%)
Jul 26, 2010 7.144 7.387 7.144 7.379 7,943,446 +0.20(+2.85%)
Jul 23, 2010 7.093 7.204 7.021 7.174 6,341,914 +0.08(+1.14%)
Jul 22, 2010 7.038 7.127 7.012 7.093 6,543,209 +0.15(+2.09%)
Jul 21, 2010 7.161 7.183 6.931 6.948 10,433,385 -0.16(-2.22%)
Jul 20, 2010 7.106 7.136 6.961 7.106 829 -0.01(-0.12%)
Jul 19, 2010 7.085 7.174 7.029 7.114 5,301,501 +0.03(+0.42%)
Jul 16, 2010 7.085 7.281 7.076 7.085 8,503,862 -0.22(-2.98%)
Jul 15, 2010 7.272 7.349 7.136 7.302 9,751,509 +0.05(+0.71%)
Jul 14, 2010 7.195 7.298 7.136 7.251 10,857,495 +0.05(+0.71%)
Jul 13, 2010 6.961 7.236 6.961 7.200 10,791,658 +0.29(+4.20%)
Jul 12, 2010 6.888 6.948 6.859 6.910 4,859,572 +0.01(+0.19%)
Jul 09, 2010 6.897 6.897 6.735 6.897 4,698,704 +0.12(+1.70%)
Jul 08, 2010 6.782 6.816 6.701 6.782 7,099,720 +0.04(+0.57%)
Jul 07, 2010 6.534 6.748 6.534 6.743 10,237,290 +0.21(+3.20%)
Jul 06, 2010 6.534 6.618 6.487 6.534 25,267 +0.04(+0.59%)
Jul 02, 2010 6.496 6.679 6.492 6.496 7,135,022 -0.13(-1.99%)
Jul 01, 2010 6.500 6.637 6.368 6.628 12,982,263 +0.12(+1.77%)
Jun 30, 2010 6.534 6.637 6.504 6.513 618 -0.01(-0.20%)
Jun 29, 2010 6.526 6.637 6.504 6.526 5,926 -0.12(-1.86%)
Jun 25, 2010 6.649 6.756 6.620 6.649 10,976,691 -0.02(-0.32%)
Jun 24, 2010 6.726 6.816 6.637 6.671 8,722,258 -0.07(-1.08%)
Jun 23, 2010 6.790 6.803 6.692 6.743 7,081,221 -0.05(-0.69%)
Jun 22, 2010 6.884 6.910 6.773 6.790 586 -0.07(-0.99%)
Jun 21, 2010 6.931 6.952 6.829 6.859 4,780,065 -0.03(-0.37%)
Jun 18, 2010 6.884 6.931 6.859 6.884 10,527,682 -0.03(-0.37%)
Jun 17, 2010 6.884 6.952 6.859 6.910 9,733,822 +0.06(+0.81%)
Jun 16, 2010 6.812 6.893 6.769 6.854 8,197,774 -0.01(-0.19%)
Jun 15, 2010 6.812 6.880 6.765 6.867 8,274,726 +0.12(+1.77%)
Jun 14, 2010 6.880 6.910 6.743 6.748 7,487,438 -0.09(-1.37%)
Jun 11, 2010 6.790 6.867 6.769 6.841 7,216,806 -0.00(-0.06%)
Jun 10, 2010 6.769 6.846 6.692 6.846 6,370,065 +0.19(+2.82%)
Jun 09, 2010 6.769 6.799 6.637 6.658 6,049,047 -0.06(-0.83%)
Jun 08, 2010 6.641 6.726 6.543 6.713 6,672,189 +0.07(+1.03%)
Jun 07, 2010 6.662 6.735 6.611 6.645 6,859,677 +0.01(+0.19%)
Jun 04, 2010 6.632 6.752 6.603 6.632 10,427,589 -0.16(-2.32%)
Jun 03, 2010 6.957 6.982 6.701 6.790 9,011,274 -0.13(-1.91%)
Jun 02, 2010 6.722 6.922 6.696 6.922 102,052 +0.25(+3.71%)
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.