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 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%)
Jan 01, 2009 4.801 4.983 4.752 4.942 0 +0.00(+0.00%)
Dec 31, 2008 4.801 4.983 4.752 4.942 7,686,068 +0.03(+0.59%)
Dec 30, 2008 4.925 5.033 4.785 4.913 6,937,339 +0.01(+0.17%)
Dec 29, 2008 5.054 5.058 4.876 4.905 3,402,384 -0.14(-2.86%)
Dec 26, 2008 4.950 5.062 4.917 5.049 2,250,798 +0.09(+1.75%)
Dec 24, 2008 4.925 4.963 4.834 4.963 1,771,448 +0.00(+0.00%)
Dec 23, 2008 5.029 5.130 4.934 4.963 5,668,869 -0.07(-1.31%)
Dec 22, 2008 5.029 5.157 4.958 5.029 6,301,367 +0.02(+0.33%)
Dec 19, 2008 5.149 5.260 4.859 5.012 10,631,274 -0.14(-2.65%)
Dec 18, 2008 5.227 5.231 5.029 5.149 7,848,790 +0.04(+0.81%)
Dec 17, 2008 5.070 5.223 5.058 5.107 6,240,998 -0.07(-1.28%)
Dec 16, 2008 4.863 5.186 4.826 5.173 8,224,543 +0.33(+6.73%)
Dec 15, 2008 4.843 4.921 4.706 4.847 8,511,657 +0.02(+0.43%)
Dec 12, 2008 4.487 4.859 4.409 4.826 13,511,690 +0.27(+5.99%)
Dec 11, 2008 4.748 4.785 4.508 4.554 11,085,757 -0.24(-5.00%)
Dec 10, 2008 5.153 5.153 4.554 4.793 14,168,022 -0.13(-2.60%)
Dec 09, 2008 5.103 5.215 4.905 4.921 14,257,488 -0.20(-3.87%)
Dec 08, 2008 5.467 5.475 4.958 5.120 12,702,833 -0.27(-4.98%)
Dec 05, 2008 5.169 5.421 4.958 5.388 10,276,407 +0.17(+3.33%)
Dec 04, 2008 5.256 5.471 5.116 5.215 8,093,146 -0.10(-1.94%)
Dec 03, 2008 4.992 5.368 4.830 5.318 8,107,803 +0.28(+5.58%)
Dec 02, 2008 4.818 5.041 4.616 5.037 8,795,471 +0.39(+8.36%)
Dec 01, 2008 5.343 5.388 4.603 4.649 10,925,727 -0.74(-13.79%)
Nov 28, 2008 5.310 5.450 5.182 5.392 3,135,744 +0.07(+1.32%)
Nov 26, 2008 4.971 5.330 4.930 5.322 6,809,062 +0.17(+3.21%)
Nov 25, 2008 4.938 5.173 4.706 5.157 10,848,049 +0.26(+5.32%)
Nov 24, 2008 4.694 4.958 4.620 4.897 12,312,679 +0.28(+5.99%)
Nov 21, 2008 4.839 4.958 4.260 4.620 16,992,838 -0.17(-3.45%)
Nov 20, 2008 5.178 5.229 4.756 4.785 12,495,984 -0.42(-8.10%)
Nov 19, 2008 5.665 5.818 5.182 5.206 9,337,955 -0.48(-8.36%)
Nov 18, 2008 5.727 5.942 5.483 5.682 6,820,156 -0.06(-1.01%)
Nov 17, 2008 5.756 5.921 5.727 5.739 4,835,273 -0.05(-0.86%)
Nov 14, 2008 6.157 6.268 5.764 5.789 6,949,214 -0.43(-6.91%)
Nov 13, 2008 5.545 6.244 5.487 6.219 10,523,191 +0.71(+12.99%)
Nov 12, 2008 5.640 5.764 5.500 5.504 6,372,590 -0.25(-4.31%)
Nov 11, 2008 5.475 5.843 5.442 5.752 5,260,281 +0.24(+4.35%)
Nov 10, 2008 5.653 5.669 5.496 5.512 5,073,671 -0.10(-1.84%)
Nov 07, 2008 5.735 5.756 5.463 5.615 7,453,186 -0.11(-1.88%)
Nov 06, 2008 5.764 5.876 5.653 5.723 6,500,252 -0.07(-1.14%)
Nov 05, 2008 6.314 6.314 5.748 5.789 9,392,886 -0.57(-9.03%)
Nov 04, 2008 6.103 6.405 6.041 6.363 8,620,385 +0.31(+5.05%)
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.