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, 2009 4.459 4.653 4.459 4.616 11,354,794 +0.22(+4.98%)
Mar 30, 2009 4.582 4.582 4.368 4.397 14,049,382 -0.43(-8.83%)
Mar 26, 2009 4.727 4.826 4.545 4.822 15,496,602 +0.14(+3.00%)
Mar 25, 2009 4.628 4.810 4.409 4.682 17,821,192 +0.11(+2.35%)
Mar 24, 2009 4.628 4.835 4.545 4.574 24,379,122 -0.15(-3.23%)
Mar 23, 2009 4.434 4.727 4.413 4.727 20,209,290 +0.53(+12.60%)
Mar 20, 2009 4.483 4.483 4.198 4.198 22,187,008 -0.17(-3.92%)
Mar 19, 2009 4.525 4.558 4.293 4.370 30,600,040 -0.08(-1.90%)
Mar 18, 2009 4.087 4.454 3.967 4.454 20,500,026 +0.36(+8.89%)
Mar 17, 2009 4.008 4.091 3.864 4.091 17,121,398 +0.09(+2.27%)
Mar 16, 2009 4.012 4.215 3.975 4.000 27,849,728 +0.09(+2.22%)
Mar 13, 2009 3.983 4.012 3.835 3.913 0 +0.01(+0.21%)
Mar 12, 2009 3.558 3.909 3.421 3.905 20,901,266 +0.38(+10.66%)
Mar 11, 2009 3.764 3.806 3.467 3.529 20,633,426 -0.19(-5.11%)
Mar 10, 2009 3.483 3.731 3.430 3.719 25,172,736 +0.33(+9.62%)
Mar 09, 2009 3.260 3.409 3.173 3.392 21,960,202 +0.09(+2.75%)
Mar 06, 2009 3.306 3.459 3.182 3.302 0 +0.04(+1.14%)
Mar 05, 2009 3.583 3.632 3.231 3.264 26,334,586 -0.39(-10.63%)
Mar 04, 2009 3.905 3.925 3.632 3.653 21,506,092 -0.15(-4.02%)
Mar 02, 2009 3.975 4.029 3.781 3.806 23,355,344 -0.26(-6.50%)
Feb 27, 2009 4.182 4.310 4.041 4.070 0 -0.25(-5.83%)
Feb 26, 2009 4.281 4.479 4.264 4.322 14,967,208 +0.05(+1.06%)
Feb 25, 2009 4.227 4.380 4.049 4.277 15,311,921 +0.00(+0.10%)
Feb 24, 2009 3.967 4.273 3.880 4.273 18,348,004 +0.28(+6.93%)
Feb 23, 2009 4.186 4.310 3.979 3.996 15,798,837 -0.19(-4.54%)
Feb 20, 2009 4.186 4.264 3.946 4.186 25,779,224 -0.09(-2.13%)
Feb 19, 2009 4.504 4.603 4.277 4.277 16,237,667 -0.19(-4.26%)
Feb 18, 2009 4.578 4.657 4.425 4.467 11,458,920 -0.07(-1.64%)
Feb 17, 2009 4.545 4.739 4.483 4.541 13,966,533 -0.14(-3.00%)
Feb 13, 2009 5.033 5.033 4.587 4.682 15,512,565 -0.21(-4.39%)
Feb 12, 2009 4.934 4.958 4.665 4.897 13,479,868 -0.15(-3.03%)
Feb 11, 2009 5.124 5.124 4.905 5.049 9,886,611 +0.13(+2.60%)
Feb 10, 2009 5.252 5.293 4.892 4.921 16,029,653 -0.32(-6.07%)
Feb 09, 2009 5.260 5.330 5.190 5.239 11,629,474 -0.04(-0.78%)
Feb 06, 2009 5.198 5.297 5.165 5.281 13,892,520 +0.09(+1.67%)
Feb 05, 2009 4.958 5.285 4.855 5.194 27,255,464 +0.23(+4.58%)
Feb 04, 2009 5.194 5.239 4.835 4.967 27,949,406 -0.45(-8.31%)
Feb 03, 2009 5.669 5.826 5.273 5.417 26,309,260 -0.24(-4.24%)
Feb 02, 2009 5.413 5.711 5.355 5.657 18,823,500 +0.18(+3.32%)
Jan 30, 2009 5.430 5.764 5.413 5.475 0 +0.06(+1.07%)
Jan 29, 2009 5.384 5.574 5.273 5.417 15,741,116 -0.05(-0.83%)
Jan 28, 2009 5.260 5.475 5.087 5.463 20,524,584 +0.52(+10.44%)
Jan 27, 2009 5.268 5.268 4.359 4.946 44,728,540 -0.23(-4.39%)
Jan 26, 2009 5.070 5.293 5.045 5.173 10,234,421 +0.06(+1.13%)
Jan 23, 2009 4.958 5.132 4.818 5.116 20,098,818 +0.10(+1.89%)
Jan 22, 2009 5.041 5.165 4.748 5.020 24,846,608 -0.05(-1.06%)
Jan 21, 2009 5.103 5.198 4.698 5.074 23,396,178 -0.03(-0.57%)
Jan 20, 2009 5.087 5.285 5.033 5.103 20,806,728 -0.05(-0.96%)
Jan 16, 2009 5.099 5.223 5.037 5.153 13,849,316 +0.11(+2.13%)
Jan 15, 2009 4.880 5.190 4.690 5.045 13,237,731 +0.26(+5.53%)
Jan 14, 2009 4.897 4.987 4.773 4.781 7,878,216 -0.18(-3.58%)
Jan 13, 2009 4.958 4.992 4.806 4.958 9,314,091 -0.01(-0.25%)
Jan 12, 2009 5.033 5.099 4.930 4.971 10,225,235 -0.05(-1.07%)
Jan 09, 2009 5.020 5.128 4.921 5.025 10,130,408 +0.02(+0.33%)
Jan 08, 2009 4.868 5.008 4.868 5.008 6,250,329 +0.14(+2.89%)
Jan 07, 2009 5.000 5.058 4.851 4.868 7,141,137 -0.19(-3.68%)
Jan 06, 2009 4.958 5.066 4.932 5.054 8,491,394 +0.10(+2.00%)
Jan 05, 2009 4.983 5.008 4.847 4.954 10,107,069 -0.06(-1.24%)
Jan 02, 2009 4.954 5.045 4.855 5.016 0 +0.07(+1.51%)
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.