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 (%)
Nov 30, 2022 8.547 8.723 8.371 8.677 79,309,768 +0.08(+0.97%)
Nov 29, 2022 8.603 8.649 8.501 8.593 13,734,915 -0.02(-0.22%)
Nov 28, 2022 8.658 8.733 8.566 8.612 8,991,203 -0.17(-1.90%)
Nov 25, 2022 8.779 8.835 8.751 8.779 3,023,016 +0.00(+0.00%)
Nov 23, 2022 8.760 8.788 8.672 8.779 5,444,845 +0.03(+0.32%)
Nov 22, 2022 8.733 8.797 8.677 8.751 5,204,977 +0.05(+0.53%)
Nov 21, 2022 8.649 8.714 8.630 8.705 5,026,632 +0.02(+0.21%)
Nov 18, 2022 8.909 8.955 8.612 8.686 8,278,772 -0.09(-1.06%)
Nov 17, 2022 8.835 8.909 8.705 8.779 8,667,804 -0.19(-2.17%)
Nov 16, 2022 9.187 9.187 8.937 8.974 6,706,586 -0.21(-2.32%)
Nov 15, 2022 9.299 9.447 9.150 9.187 11,975,108 +0.07(+0.81%)
Nov 14, 2022 9.289 9.336 9.057 9.113 11,167,293 -0.22(-2.39%)
Nov 11, 2022 9.011 9.498 9.006 9.336 19,077,624 +0.36(+4.03%)
Nov 10, 2022 8.296 8.992 8.296 8.974 20,350,400 +0.89(+11.02%)
Nov 09, 2022 8.278 8.278 8.037 8.083 8,384,904 -0.24(-2.90%)
Nov 08, 2022 8.259 8.454 8.204 8.324 9,978,823 +0.06(+0.67%)
Nov 07, 2022 8.306 8.352 8.074 8.269 12,469,557 +0.02(+0.22%)
Nov 04, 2022 8.148 8.352 8.101 8.250 21,782,892 +0.16(+1.95%)
Nov 03, 2022 8.192 8.211 8.019 8.092 25,424,836 -0.15(-1.88%)
Nov 02, 2022 8.447 8.224 8.247 26,173,346 -0.23(-2.69%)
Nov 01, 2022 8.593 8.616 8.383 8.475 33,376,658 +0.00(+0.00%)
Oct 31, 2022 8.393 8.670 8.383 8.475 27,989,764 +0.05(+0.54%)
Oct 28, 2022 8.383 8.839 8.292 8.429 55,981,700 +0.46(+5.83%)
Oct 27, 2022 7.992 8.183 7.933 7.965 15,180,842 +0.07(+0.92%)
Oct 26, 2022 7.919 8.211 7.737 7.892 22,214,194 -0.25(-3.13%)
Oct 25, 2022 7.919 8.165 7.865 8.147 9,278,668 +0.20(+2.52%)
Oct 24, 2022 7.755 7.983 7.742 7.947 8,067,084 +0.22(+2.83%)
Oct 21, 2022 7.582 7.755 7.523 7.728 8,966,367 +0.18(+2.41%)
Oct 20, 2022 7.810 7.869 7.496 7.546 13,741,739 -0.25(-3.15%)
Oct 19, 2022 7.828 7.933 7.701 7.792 9,699,254 -0.13(-1.61%)
Oct 18, 2022 8.138 8.201 7.810 7.919 13,287,460 -0.06(-0.80%)
Oct 17, 2022 7.892 8.015 7.892 7.983 8,077,901 +0.21(+2.69%)
Oct 14, 2022 7.846 7.992 7.714 7.774 8,366,487 -0.06(-0.81%)
Oct 13, 2022 7.528 7.910 7.437 7.837 8,600,752 +0.21(+2.74%)
Oct 12, 2022 7.701 7.710 7.601 7.628 6,091,737 -0.08(-1.06%)
Oct 11, 2022 7.646 7.810 7.610 7.710 8,910,782 +0.05(+0.59%)
Oct 10, 2022 7.755 7.919 7.664 7.664 7,970,248 -0.03(-0.36%)
Oct 07, 2022 7.883 7.883 7.683 7.692 12,027,348 -0.28(-3.54%)
Oct 06, 2022 8.110 8.256 7.728 7.974 20,791,192 -0.23(-2.77%)
Oct 05, 2022 8.183 8.256 8.001 8.201 8,632,940 -0.15(-1.85%)
Oct 04, 2022 8.201 8.379 8.192 8.356 6,389,484 +0.28(+3.49%)
Oct 03, 2022 7.856 8.083 7.710 8.074 9,472,175 +0.31(+3.99%)
Sep 30, 2022 7.865 7.937 7.755 7.765 8,055,157 -0.06(-0.81%)
Sep 29, 2022 7.919 7.937 7.737 7.828 6,089,247 -0.21(-2.60%)
Sep 28, 2022 7.901 8.097 7.856 8.038 7,412,796 +0.20(+2.56%)
Sep 27, 2022 7.956 8.001 7.733 7.837 6,460,351 -0.06(-0.81%)
Sep 26, 2022 8.074 8.197 7.869 7.901 10,034,195 -0.21(-2.58%)
Sep 23, 2022 8.092 8.129 7.937 8.110 11,184,745 -0.10(-1.22%)
Sep 22, 2022 8.529 8.575 8.174 8.211 9,461,427 -0.31(-3.63%)
Sep 21, 2022 8.693 8.784 8.511 8.520 6,650,240 -0.08(-0.95%)
Sep 20, 2022 8.611 8.652 8.511 8.602 5,870,793 -0.08(-0.94%)
Sep 19, 2022 8.556 8.764 8.538 8.684 4,921,999 +0.05(+0.53%)
Sep 16, 2022 8.629 8.757 8.529 8.638 14,921,464 -0.10(-1.15%)
Sep 15, 2022 8.720 8.909 8.693 8.739 6,979,740 +0.02(+0.21%)
Sep 14, 2022 8.766 8.820 8.629 8.720 5,920,034 -0.03(-0.31%)
Sep 13, 2022 9.030 9.075 8.693 8.748 7,176,546 -0.38(-4.19%)
Sep 12, 2022 9.112 9.221 9.053 9.130 3,695,862 +0.09(+1.01%)
Sep 09, 2022 8.984 9.057 8.966 9.039 3,694,619 +0.12(+1.33%)
Sep 08, 2022 8.720 8.930 8.657 8.921 4,394,742 +0.13(+1.45%)
Sep 07, 2022 8.566 8.793 8.506 8.793 4,649,223 +0.24(+2.77%)
Sep 06, 2022 8.930 8.930 8.502 8.556 6,932,602 -0.33(-3.69%)
Sep 02, 2022 8.966 9.089 8.857 8.884 4,207,962 +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.