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, 2019 8.213 8.378 8.170 8.350 16,917,538 +0.14(+1.66%)
Jan 30, 2019 7.868 8.220 7.868 8.213 15,968,245 +0.40(+5.15%)
Jan 29, 2019 7.811 7.861 7.775 7.811 10,032,897 +0.01(+0.09%)
Jan 28, 2019 7.617 7.803 7.617 7.803 5,245,644 +0.11(+1.50%)
Jan 25, 2019 7.674 7.732 7.617 7.689 4,632,932 +0.07(+0.94%)
Jan 24, 2019 7.588 7.674 7.545 7.617 3,496,153 +0.01(+0.09%)
Jan 23, 2019 7.588 7.674 7.566 7.609 8,737,596 +0.02(+0.28%)
Jan 22, 2019 7.545 7.627 7.545 7.588 6,668,679 -0.01(-0.09%)
Jan 18, 2019 7.502 7.620 7.451 7.595 4,831,526 +0.13(+1.73%)
Jan 17, 2019 7.279 7.473 7.279 7.466 7,816,354 +0.16(+2.16%)
Jan 16, 2019 7.329 7.387 7.250 7.308 7,424,822 +0.03(+0.39%)
Jan 15, 2019 7.308 7.329 7.236 7.279 6,296,484 -0.03(-0.39%)
Jan 14, 2019 7.236 7.383 7.193 7.308 7,970,556 +0.04(+0.59%)
Jan 11, 2019 7.293 7.329 7.186 7.265 8,506,280 -0.04(-0.49%)
Jan 10, 2019 7.178 7.329 7.139 7.300 8,043,492 +0.04(+0.59%)
Jan 09, 2019 7.257 7.344 7.178 7.257 8,802,800 +0.04(+0.60%)
Jan 08, 2019 7.293 7.293 7.085 7.214 9,793,129 +0.11(+1.52%)
Jan 07, 2019 7.150 7.193 7.027 7.106 9,042,132 -0.04(-0.50%)
Jan 04, 2019 7.056 7.171 6.999 7.142 9,169,837 +0.19(+2.69%)
Jan 03, 2019 6.869 7.106 6.826 6.956 8,587,032 +0.09(+1.26%)
Jan 02, 2019 6.639 6.898 6.611 6.869 10,290,594 +0.11(+1.59%)
Dec 31, 2018 6.625 6.780 6.503 6.762 16,336,059 +0.14(+2.17%)
Dec 28, 2018 6.474 6.704 6.438 6.618 11,961,565 +0.14(+2.22%)
Dec 27, 2018 6.438 6.532 6.259 6.474 12,859,202 -0.09(-1.31%)
Dec 26, 2018 6.295 6.560 6.237 6.560 10,714,302 +0.27(+4.22%)
Dec 24, 2018 6.266 6.388 6.187 6.295 6,191,484 -0.01(-0.23%)
Dec 21, 2018 6.431 6.510 6.273 6.309 16,350,395 -0.11(-1.79%)
Dec 20, 2018 6.366 6.503 6.366 6.424 7,178,960 -0.01(-0.11%)
Dec 19, 2018 6.618 6.747 6.417 6.431 12,562,268 -0.21(-3.14%)
Dec 18, 2018 6.726 6.808 6.510 6.639 11,903,418 -0.04(-0.54%)
Dec 17, 2018 6.740 6.841 6.632 6.675 10,049,485 -0.09(-1.38%)
Dec 14, 2018 6.762 6.884 6.740 6.769 10,414,425 -0.06(-0.84%)
Dec 13, 2018 7.099 7.110 6.819 6.826 10,293,499 -0.27(-3.85%)
Dec 12, 2018 6.992 7.142 6.898 7.099 8,726,033 +0.20(+2.92%)
Dec 11, 2018 7.071 7.135 6.891 6.898 10,827,855 -0.11(-1.54%)
Dec 10, 2018 7.207 7.286 6.977 7.006 14,446,889 -0.22(-2.99%)
Dec 07, 2018 7.387 7.469 7.171 7.221 14,310,318 -0.17(-2.33%)
Dec 06, 2018 7.229 7.419 7.146 7.394 13,597,632 +0.04(+0.59%)
Dec 04, 2018 7.415 7.516 7.261 7.351 13,355,341 -0.17(-2.29%)
Dec 03, 2018 7.724 7.724 7.394 7.523 18,420,482 -0.11(-1.51%)
Nov 30, 2018 7.574 7.786 7.556 7.638 54,411,412 +0.05(+0.66%)
Nov 29, 2018 7.286 7.735 7.272 7.588 22,223,272 +0.24(+3.33%)
Nov 28, 2018 7.078 7.372 7.020 7.344 10,793,049 +0.26(+3.65%)
Nov 27, 2018 7.035 7.221 7.035 7.085 10,854,567 -0.02(-0.30%)
Nov 26, 2018 6.977 7.128 6.970 7.106 7,570,727 +0.19(+2.81%)
Nov 23, 2018 6.833 6.999 6.754 6.912 5,023,579 +0.07(+1.05%)
Nov 21, 2018 6.841 6.841 6.841 0 -0.07(-1.04%)
Nov 20, 2018 6.884 7.013 6.819 6.912 20,182,654 +0.02(+0.31%)
Nov 19, 2018 6.754 6.930 6.754 6.891 12,299,356 +0.12(+1.80%)
Nov 16, 2018 6.798 6.898 6.769 6.769 11,014,799 -0.06(-0.84%)
Nov 15, 2018 6.711 6.912 6.661 6.826 9,286,546 +0.05(+0.74%)
Nov 14, 2018 6.898 6.912 6.647 6.776 15,491,173 -0.11(-1.67%)
Nov 13, 2018 6.790 6.981 6.776 6.891 9,325,045 +0.10(+1.48%)
Nov 12, 2018 6.884 6.920 6.769 6.790 7,356,895 -0.11(-1.56%)
Nov 09, 2018 6.992 7.042 6.833 6.898 7,746,279 -0.13(-1.84%)
Nov 08, 2018 7.027 7.135 7.006 7.027 6,706,235 -0.04(-0.51%)
Nov 07, 2018 6.992 7.071 6.812 7.063 7,439,939 +0.07(+1.03%)
Nov 06, 2018 6.912 7.020 6.848 6.992 5,452,525 +0.03(+0.41%)
Nov 05, 2018 6.948 7.020 6.812 6.963 8,031,532 +0.04(+0.52%)
Nov 02, 2018 6.990 7.019 6.821 6.927 7,279,284 +0.00(+0.00%)
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.