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 29, 2010 6.173 6.248 6.161 6.211 13,657,689 +0.05(+0.87%)
Jan 28, 2010 6.194 6.235 6.078 6.157 13,556,744 -0.01(-0.20%)
Jan 27, 2010 6.198 6.277 6.058 6.169 18,427,384 -0.02(-0.40%)
Jan 26, 2010 6.070 6.277 6.062 6.194 16,879,170 +0.13(+2.11%)
Jan 25, 2010 6.194 6.198 6.041 6.066 11,170,247 -0.09(-1.41%)
Jan 22, 2010 6.215 6.306 6.124 6.153 20,972,668 -0.07(-1.06%)
Jan 21, 2010 6.066 6.322 6.037 6.219 29,890,968 +0.15(+2.45%)
Jan 20, 2010 6.016 6.078 5.937 6.070 9,622,599 +0.01(+0.14%)
Jan 19, 2010 6.045 6.070 5.992 6.062 6,592,285 +0.04(+0.62%)
Jan 15, 2010 6.095 6.025 6.025 6.025 8,103,664 -0.11(-1.75%)
Jan 14, 2010 6.070 6.161 6.066 6.132 8,270,568 +0.06(+0.95%)
Jan 13, 2010 6.008 6.115 6.008 6.074 8,209,267 +0.07(+1.24%)
Jan 12, 2010 5.930 6.095 5.888 6.000 15,543,373 -0.14(-2.22%)
Jan 11, 2010 6.219 6.235 6.074 6.136 8,680,638 -0.02(-0.40%)
Jan 08, 2010 6.107 6.173 6.087 6.161 9,599,651 +0.02(+0.34%)
Jan 07, 2010 5.971 6.190 5.950 6.140 12,960,278 +0.16(+2.70%)
Jan 06, 2010 5.963 5.992 5.909 5.979 9,831,651 +0.00(+0.07%)
Jan 05, 2010 5.979 5.992 5.888 5.975 13,708,549 +0.02(+0.28%)
Jan 04, 2010 6.029 6.041 5.884 5.958 17,481,932 -0.04(-0.62%)
Dec 31, 2009 6.049 5.996 5.996 5.996 6,574,895 +0.00(+0.00%)
Dec 30, 2009 5.958 6.000 5.921 5.996 4,862,760 +0.01(+0.21%)
Dec 29, 2009 5.971 6.045 5.946 5.983 6,606,295 +0.04(+0.63%)
Dec 28, 2009 6.058 6.120 5.930 5.946 7,781,030 -0.11(-1.77%)
Dec 24, 2009 6.004 6.078 5.975 6.053 3,270,451 +0.03(+0.55%)
Dec 23, 2009 5.946 6.020 5.921 6.020 10,376,926 +0.09(+1.46%)
Dec 22, 2009 5.851 5.934 5.835 5.934 11,733,448 +0.13(+2.29%)
Dec 21, 2009 5.958 5.992 5.785 5.801 18,571,972 -0.13(-2.23%)
Dec 18, 2009 5.797 5.950 5.723 5.934 29,183,552 +0.18(+3.16%)
Dec 17, 2009 5.694 5.872 5.694 5.752 21,814,382 +0.04(+0.65%)
Dec 16, 2009 5.615 5.748 5.578 5.715 16,366,871 +0.13(+2.37%)
Dec 15, 2009 5.549 5.599 5.475 5.582 19,165,840 +0.01(+0.22%)
Dec 14, 2009 5.587 5.591 5.529 5.570 28,461,488 +0.16(+2.90%)
Dec 11, 2009 5.380 5.442 5.372 5.413 14,728,943 +0.05(+0.92%)
Dec 10, 2009 5.372 5.442 5.339 5.363 22,903,560 +0.00(+0.08%)
Dec 09, 2009 5.260 5.372 5.244 5.359 38,282,868 +0.13(+2.53%)
Dec 08, 2009 5.347 5.351 5.182 5.227 143,857,712 -0.31(-5.60%)
Dec 07, 2009 5.496 5.644 5.396 5.537 49,616,236 +0.44(+8.68%)
Dec 04, 2009 4.897 5.107 4.880 5.095 18,775,468 +0.26(+5.29%)
Dec 03, 2009 4.868 4.958 4.826 4.839 10,055,402 -0.03(-0.59%)
Dec 02, 2009 4.818 4.872 4.739 4.868 12,592,891 +0.07(+1.55%)
Dec 01, 2009 4.835 4.859 4.760 4.793 6,159,078 -0.04(-0.77%)
Nov 30, 2009 4.764 4.839 4.711 4.830 7,789,629 +0.10(+2.19%)
Nov 27, 2009 4.690 4.806 4.665 4.727 3,251,388 -0.04(-0.78%)
Nov 25, 2009 4.773 4.851 4.756 4.764 8,960,143 -0.00(-0.09%)
Nov 24, 2009 4.715 4.806 4.661 4.768 8,953,861 +0.07(+1.50%)
Nov 23, 2009 4.706 4.793 4.686 4.698 9,880,159 +0.04(+0.89%)
Nov 20, 2009 4.727 4.729 4.640 4.657 9,321,022 -0.09(-1.83%)
Nov 19, 2009 4.797 4.822 4.715 4.744 11,986,771 -0.10(-1.96%)
Nov 18, 2009 4.826 4.843 4.764 4.839 9,561,978 +0.02(+0.52%)
Nov 17, 2009 4.752 4.839 4.735 4.814 7,259,010 +0.07(+1.39%)
Nov 16, 2009 4.789 4.855 4.723 4.748 11,241,809 -0.01(-0.26%)
Nov 13, 2009 4.752 4.801 4.715 4.760 12,089,298 +0.03(+0.61%)
Nov 12, 2009 4.727 4.835 4.678 4.731 17,018,440 +0.01(+0.26%)
Nov 11, 2009 4.640 4.723 4.595 4.719 11,485,829 +0.12(+2.51%)
Nov 10, 2009 4.541 4.620 4.504 4.603 11,629,568 +0.05(+1.18%)
Nov 09, 2009 4.397 4.549 4.397 4.549 11,431,779 +0.18(+4.06%)
Nov 06, 2009 4.359 4.405 4.330 4.372 6,293,230 -0.01(-0.28%)
Nov 05, 2009 4.335 4.397 4.289 4.384 10,177,631 +0.09(+2.12%)
Nov 04, 2009 4.351 4.359 4.277 4.293 15,897,514 -0.08(-1.80%)
Nov 03, 2009 4.434 4.454 4.349 4.372 17,970,488 -0.07(-1.67%)
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.