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 (%)
Nov 29, 2019 9.024 9.154 9.024 9.078 1,818,004 +0.01(+0.08%)
Nov 27, 2019 9.055 9.097 8.986 9.070 4,453,422 +0.03(+0.34%)
Nov 26, 2019 9.093 9.192 9.040 9.040 5,665,465 -0.07(-0.75%)
Nov 25, 2019 9.161 9.215 9.085 9.108 5,742,296 -0.05(-0.50%)
Nov 22, 2019 9.268 9.268 8.960 9.154 7,026,203 -0.09(-0.99%)
Nov 21, 2019 9.413 9.420 9.238 9.245 5,159,211 -0.14(-1.54%)
Nov 20, 2019 9.283 9.398 9.230 9.390 5,975,985 +0.09(+0.98%)
Nov 19, 2019 9.352 9.367 9.272 9.299 2,584,610 -0.03(-0.33%)
Nov 18, 2019 9.238 9.337 9.184 9.329 4,271,590 +0.07(+0.74%)
Nov 15, 2019 9.283 9.295 9.230 9.260 3,504,172 +0.02(+0.16%)
Nov 14, 2019 9.215 9.272 9.146 9.245 3,034,393 +0.05(+0.50%)
Nov 13, 2019 9.055 9.238 8.948 9.200 4,375,817 +0.00(+0.00%)
Nov 12, 2019 9.207 9.268 9.154 9.200 5,140,876 +0.00(+0.00%)
Nov 11, 2019 9.169 9.253 9.139 9.200 2,878,750 -0.02(-0.17%)
Nov 08, 2019 9.047 9.230 9.024 9.215 3,756,290 +0.15(+1.68%)
Nov 07, 2019 9.161 9.184 9.002 9.062 8,277,405 -0.08(-0.92%)
Nov 06, 2019 9.094 9.221 9.056 9.146 8,361,422 +0.04(+0.41%)
Nov 05, 2019 9.004 9.154 8.943 9.109 8,965,611 +0.12(+1.34%)
Nov 04, 2019 8.846 9.004 8.786 8.989 10,175,286 +0.21(+2.40%)
Nov 01, 2019 8.823 8.838 8.726 8.778 5,861,342 +0.03(+0.34%)
Oct 31, 2019 8.853 9.034 8.703 8.748 11,655,997 -0.14(-1.60%)
Oct 30, 2019 10.08 10.08 8.756 8.891 28,186,090 -1.39(-13.51%)
Oct 29, 2019 10.10 10.36 10.10 10.28 13,183,037 +0.16(+1.56%)
Oct 28, 2019 10.14 10.16 9.987 10.12 8,746,479 +0.00(+0.00%)
Oct 25, 2019 10.04 10.13 10.01 10.12 4,419,911 +0.09(+0.90%)
Oct 24, 2019 9.927 10.05 9.912 10.03 5,122,178 +0.06(+0.60%)
Oct 23, 2019 9.890 10.01 9.890 9.972 4,440,125 +0.07(+0.68%)
Oct 22, 2019 9.927 9.957 9.852 9.905 4,116,560 -0.03(-0.30%)
Oct 21, 2019 9.875 9.965 9.800 9.935 4,252,809 +0.12(+1.22%)
Oct 18, 2019 9.807 9.875 9.784 9.815 3,716,240 +0.00(+0.00%)
Oct 17, 2019 9.807 9.852 9.717 9.815 3,502,858 +0.04(+0.38%)
Oct 16, 2019 9.769 9.845 9.717 9.777 4,055,014 +0.00(+0.00%)
Oct 15, 2019 9.769 9.800 9.724 9.777 3,896,889 +0.04(+0.39%)
Oct 14, 2019 9.769 9.811 9.717 9.739 2,511,383 -0.04(-0.38%)
Oct 11, 2019 9.882 9.882 9.777 9.777 5,570,765 +0.02(+0.23%)
Oct 10, 2019 9.627 9.777 9.582 9.754 3,817,105 +0.17(+1.80%)
Oct 09, 2019 9.589 9.619 9.525 9.582 3,207,766 +0.06(+0.63%)
Oct 08, 2019 9.567 9.612 9.495 9.522 4,153,745 -0.08(-0.86%)
Oct 07, 2019 9.627 9.642 9.552 9.604 2,833,168 -0.01(-0.08%)
Oct 04, 2019 9.529 9.627 9.499 9.612 3,188,355 +0.08(+0.79%)
Oct 03, 2019 9.409 9.574 9.394 9.537 8,039,392 +0.09(+0.95%)
Oct 02, 2019 9.311 9.525 9.233 9.447 5,691,333 +0.06(+0.64%)
Oct 01, 2019 9.492 9.503 9.349 9.386 4,182,319 -0.04(-0.40%)
Sep 30, 2019 9.559 9.578 9.371 9.424 5,210,404 -0.10(-1.03%)
Sep 27, 2019 9.627 9.661 9.503 9.522 5,294,438 -0.06(-0.63%)
Sep 26, 2019 9.649 9.687 9.514 9.582 3,440,532 -0.03(-0.31%)
Sep 25, 2019 9.462 9.634 9.462 9.612 4,975,047 +0.14(+1.51%)
Sep 24, 2019 9.529 9.559 9.409 9.469 5,332,014 -0.04(-0.39%)
Sep 23, 2019 9.326 9.529 9.289 9.507 5,051,815 +0.14(+1.44%)
Sep 20, 2019 9.447 9.477 9.278 9.371 15,635,084 -0.06(-0.64%)
Sep 19, 2019 9.529 9.597 9.417 9.432 6,132,167 -0.10(-1.02%)
Sep 18, 2019 9.582 9.649 9.447 9.529 8,243,588 -0.09(-0.94%)
Sep 17, 2019 9.604 9.631 9.469 9.619 6,812,162 -0.02(-0.23%)
Sep 16, 2019 9.582 9.724 9.544 9.642 5,878,504 -0.03(-0.31%)
Sep 13, 2019 9.912 9.912 9.394 9.672 17,113,804 -0.20(-1.98%)
Sep 12, 2019 9.837 10.05 9.777 9.867 10,049,907 -0.01(-0.08%)
Sep 11, 2019 9.649 9.890 9.574 9.875 9,233,865 +0.26(+2.73%)
Sep 10, 2019 9.469 9.676 9.420 9.612 13,663,339 +0.14(+1.51%)
Sep 09, 2019 9.161 9.499 9.124 9.469 11,270,376 +0.35(+3.87%)
Sep 06, 2019 8.891 9.131 8.891 9.116 10,882,915 +0.16(+1.76%)
Sep 05, 2019 8.778 8.973 8.718 8.958 9,040,325 +0.26(+3.02%)
Sep 04, 2019 8.681 8.703 8.621 8.696 3,465,885 +0.09(+1.05%)
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.