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 30, 2012 6.593 6.713 6.560 6.656 12,412,385 +0.11(+1.61%)
Mar 29, 2012 6.584 6.584 6.450 6.550 7,818,168 -0.08(-1.16%)
Mar 28, 2012 6.531 6.627 6.512 6.627 7,058,866 +0.10(+1.54%)
Mar 27, 2012 6.589 6.593 6.526 6.526 5,892,882 -0.04(-0.66%)
Mar 26, 2012 6.579 6.593 6.522 6.569 6,584,623 +0.05(+0.73%)
Mar 23, 2012 6.478 6.541 6.445 6.522 7,415,674 +0.03(+0.52%)
Mar 22, 2012 6.550 6.560 6.459 6.488 7,777,946 -0.09(-1.38%)
Mar 21, 2012 6.612 6.646 6.565 6.579 8,417,481 -0.01(-0.22%)
Mar 20, 2012 6.589 6.684 6.579 6.593 8,598,680 -0.02(-0.36%)
Mar 19, 2012 6.651 6.718 6.579 6.617 10,831,576 -0.04(-0.58%)
Mar 16, 2012 6.560 6.694 6.469 6.656 23,625,304 +0.17(+2.66%)
Mar 15, 2012 6.282 6.555 6.249 6.483 13,826,799 +0.20(+3.12%)
Mar 14, 2012 6.325 6.378 6.273 6.287 7,550,810 -0.06(-0.91%)
Mar 13, 2012 6.254 6.345 6.206 6.345 9,533,625 +0.11(+1.84%)
Mar 12, 2012 6.220 6.254 6.158 6.230 5,875,598 +0.01(+0.23%)
Mar 09, 2012 6.167 6.258 6.139 6.215 9,706,449 +0.06(+1.01%)
Mar 08, 2012 6.244 6.278 6.139 6.153 7,970,847 -0.06(-1.00%)
Mar 07, 2012 6.167 6.234 6.153 6.215 7,443,800 +0.06(+1.01%)
Mar 06, 2012 6.206 6.220 6.134 6.153 11,812,715 -0.09(-1.38%)
Mar 05, 2012 6.220 6.275 6.201 6.239 31,812,400 +0.00(+0.08%)
Mar 02, 2012 6.254 6.278 6.206 6.234 7,893,105 -0.01(-0.23%)
Mar 01, 2012 6.263 6.287 6.206 6.249 8,483,734 +0.02(+0.38%)
Feb 29, 2012 6.282 6.335 6.206 6.225 7,974,159 -0.04(-0.61%)
Feb 28, 2012 6.258 6.306 6.220 6.263 7,173,753 +0.03(+0.46%)
Feb 27, 2012 6.153 6.254 6.129 6.234 6,888,255 +0.07(+1.16%)
Feb 24, 2012 6.139 6.189 6.110 6.163 9,218,456 +0.04(+0.63%)
Feb 23, 2012 6.077 6.182 6.038 6.124 7,924,798 +0.04(+0.63%)
Feb 22, 2012 6.182 6.206 6.067 6.086 8,147,424 -0.09(-1.47%)
Feb 21, 2012 6.215 6.220 6.124 6.177 22,296,204 -0.02(-0.31%)
Feb 17, 2012 6.163 6.196 6.129 6.196 8,847,383 +0.07(+1.09%)
Feb 16, 2012 6.000 6.134 6.000 6.129 9,951,391 +0.13(+2.15%)
Feb 15, 2012 5.914 6.002 5.900 6.000 9,440,343 +0.11(+1.79%)
Feb 14, 2012 5.876 5.947 5.866 5.895 8,717,350 -0.09(-1.44%)
Feb 13, 2012 6.024 6.038 5.938 5.981 7,485,685 +0.01(+0.16%)
Feb 10, 2012 6.010 6.014 5.957 5.971 7,562,865 -0.07(-1.11%)
Feb 09, 2012 6.077 6.096 6.010 6.038 9,171,471 -0.01(-0.16%)
Feb 08, 2012 6.038 6.086 6.026 6.048 12,243,825 +0.05(+0.80%)
Feb 07, 2012 5.976 6.043 5.967 6.000 12,736,512 +0.03(+0.48%)
Feb 06, 2012 6.057 6.096 5.967 5.971 26,865,380 -0.10(-1.65%)
Feb 03, 2012 6.163 6.196 6.057 6.072 17,838,506 -0.01(-0.24%)
Feb 02, 2012 6.053 6.100 6.018 6.086 16,535,414 +0.07(+1.17%)
Feb 01, 2012 6.016 6.053 5.988 6.016 8,667,059 +0.06(+1.02%)
Jan 31, 2012 6.044 6.077 5.950 5.955 10,443,254 -0.05(-0.86%)
Jan 30, 2012 5.927 6.025 5.889 6.006 11,952,447 +0.05(+0.79%)
Jan 27, 2012 5.950 5.978 5.875 5.959 11,757,243 -0.01(-0.16%)
Jan 26, 2012 6.072 6.086 5.936 5.969 11,762,796 -0.07(-1.17%)
Jan 25, 2012 6.128 6.157 5.992 6.039 17,137,970 -0.10(-1.68%)
Jan 24, 2012 6.110 6.178 6.100 6.142 14,301,375 +0.02(+0.38%)
Jan 23, 2012 6.180 6.241 6.114 6.119 12,539,044 -0.04(-0.69%)
Jan 20, 2012 6.105 6.213 6.077 6.161 16,289,532 +0.06(+0.92%)
Jan 19, 2012 6.222 6.232 6.100 6.105 12,362,423 -0.07(-1.14%)
Jan 18, 2012 6.128 6.175 6.049 6.175 10,057,016 +0.02(+0.38%)
Jan 17, 2012 6.297 6.311 6.152 6.152 7,502,365 -0.10(-1.58%)
Jan 13, 2012 6.199 6.260 6.138 6.250 8,355,564 -0.00(-0.07%)
Jan 12, 2012 6.232 6.283 6.152 6.255 8,311,155 +0.05(+0.76%)
Jan 11, 2012 6.189 6.227 6.110 6.208 8,641,798 +0.00(+0.08%)
Jan 10, 2012 6.274 6.288 6.161 6.203 8,746,887 +0.00(+0.08%)
Jan 09, 2012 6.138 6.227 6.128 6.199 12,163,905 +0.09(+1.46%)
Jan 06, 2012 6.241 6.241 6.039 6.110 11,660,882 +0.03(+0.54%)
Jan 05, 2012 5.992 6.142 5.920 6.077 10,691,117 +0.06(+0.94%)
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.