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 (%)
Jan 31, 2017 9.733 9.784 9.675 9.765 6,178,796 +0.03(+0.26%)
Jan 30, 2017 9.707 9.758 9.610 9.739 6,204,421 -0.03(-0.26%)
Jan 27, 2017 9.675 9.829 9.662 9.765 5,484,455 +0.04(+0.40%)
Jan 26, 2017 9.643 9.739 9.588 9.726 8,459,586 +0.04(+0.46%)
Jan 25, 2017 10.23 10.23 9.610 9.681 20,464,498 -0.69(-6.69%)
Jan 24, 2017 10.35 10.40 10.25 10.38 8,136,242 +0.08(+0.75%)
Jan 23, 2017 10.12 10.32 10.08 10.30 11,287,835 +0.13(+1.33%)
Jan 20, 2017 10.08 10.23 10.07 10.16 7,232,532 +0.08(+0.77%)
Jan 19, 2017 10.13 10.18 10.02 10.09 7,360,445 -0.03(-0.32%)
Jan 18, 2017 10.07 10.12 9.964 10.12 6,890,777 +0.09(+0.90%)
Jan 17, 2017 10.02 10.10 9.945 10.03 5,207,211 -0.08(-0.83%)
Jan 13, 2017 10.11 10.11 10.11 0 +0.02(+0.19%)
Jan 12, 2017 10.18 10.18 9.986 10.09 5,586,687 -0.11(-1.07%)
Jan 11, 2017 10.18 10.23 10.12 10.20 4,220,200 +0.01(+0.13%)
Jan 10, 2017 10.12 10.22 10.08 10.19 3,823,166 +0.05(+0.51%)
Jan 09, 2017 10.16 10.21 10.09 10.14 4,415,137 -0.09(-0.88%)
Jan 06, 2017 10.38 10.41 10.22 10.23 3,706,068 -0.08(-0.81%)
Jan 05, 2017 10.35 10.36 10.22 10.31 6,481,636 -0.12(-1.11%)
Jan 04, 2017 10.27 10.45 10.27 10.43 7,140,677 +0.19(+1.88%)
Jan 03, 2017 10.32 10.39 10.13 10.23 5,233,107 +0.01(+0.06%)
Dec 30, 2016 10.23 10.23 10.23 0 +0.08(+0.82%)
Dec 29, 2016 10.18 10.23 10.07 10.14 5,015,321 -0.04(-0.44%)
Dec 28, 2016 10.20 10.23 10.13 10.19 4,419,652 +0.00(+0.00%)
Dec 27, 2016 10.18 10.21 10.11 10.19 4,240,124 +0.04(+0.38%)
Dec 23, 2016 10.15 10.15 10.15 0 -0.08(-0.75%)
Dec 22, 2016 10.22 10.29 10.15 10.23 8,813,543 -0.01(-0.12%)
Dec 21, 2016 10.48 10.59 10.18 10.24 18,561,384 -0.53(-4.90%)
Dec 20, 2016 11.26 11.37 10.71 10.77 44,446,508 -0.35(-3.18%)
Dec 19, 2016 11.03 11.17 10.99 11.12 6,651,381 +0.08(+0.70%)
Dec 16, 2016 10.99 11.15 10.93 11.04 12,212,800 +0.06(+0.59%)
Dec 15, 2016 10.92 11.04 10.88 10.98 8,758,531 +0.14(+1.30%)
Dec 14, 2016 10.84 10.99 10.78 10.84 7,428,378 -0.07(-0.65%)
Dec 13, 2016 10.83 10.93 10.77 10.91 6,641,046 +0.10(+0.89%)
Dec 12, 2016 10.90 10.97 10.79 10.81 4,518,281 -0.14(-1.29%)
Dec 09, 2016 11.02 11.02 10.89 10.95 6,038,835 -0.06(-0.52%)
Dec 08, 2016 10.90 11.10 10.87 11.01 9,228,212 +0.15(+1.42%)
Dec 07, 2016 10.63 10.87 10.60 10.86 8,786,975 +0.21(+1.93%)
Dec 06, 2016 10.48 10.66 10.45 10.65 7,267,840 +0.22(+2.09%)
Dec 05, 2016 10.37 10.47 10.35 10.43 6,219,136 +0.10(+0.93%)
Dec 02, 2016 10.34 10.39 10.29 10.34 7,134,705 -0.08(-0.80%)
Dec 01, 2016 10.34 10.46 10.29 10.42 7,039,957 +0.15(+1.44%)
Nov 30, 2016 10.35 10.39 10.27 10.27 5,969,496 +0.03(+0.31%)
Nov 29, 2016 10.19 10.30 10.18 10.24 4,450,322 +0.10(+0.95%)
Nov 28, 2016 10.23 10.27 10.12 10.14 5,463,807 -0.15(-1.44%)
Nov 25, 2016 10.23 10.29 10.22 10.29 1,708,542 +0.05(+0.50%)
Nov 23, 2016 10.24 10.24 10.24 0 +0.00(+0.00%)
Nov 22, 2016 10.22 10.25 10.15 10.24 4,263,158 +0.04(+0.38%)
Nov 21, 2016 10.23 10.25 10.10 10.20 4,120,567 +0.00(+0.00%)
Nov 18, 2016 10.09 10.24 10.06 10.20 6,383,294 +0.10(+0.95%)
Nov 17, 2016 9.893 10.16 9.842 10.11 6,446,183 +0.23(+2.34%)
Nov 16, 2016 9.919 9.951 9.829 9.874 5,403,688 -0.12(-1.22%)
Nov 15, 2016 9.964 10.04 9.803 9.996 5,889,720 +0.01(+0.06%)
Nov 14, 2016 9.906 10.09 9.842 9.990 8,390,815 +0.22(+2.24%)
Nov 11, 2016 9.540 9.803 9.495 9.771 8,284,372 +0.22(+2.36%)
Nov 10, 2016 9.585 9.906 9.459 9.546 16,567,582 +0.03(+0.34%)
Nov 09, 2016 8.871 9.578 8.871 9.514 14,482,229 +0.57(+6.32%)
Nov 08, 2016 8.955 9.019 8.890 8.948 5,741,452 -0.04(-0.43%)
Nov 07, 2016 8.942 9.013 8.897 8.987 6,809,250 +0.12(+1.38%)
Nov 04, 2016 8.839 8.987 8.833 8.865 3,449,420 +0.01(+0.07%)
Nov 03, 2016 8.929 9.000 8.833 8.858 5,749,210 -0.03(-0.29%)
Nov 02, 2016 8.979 9.005 8.852 8.884 5,253,095 -0.13(-1.48%)
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.