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, 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%)
Jan 04, 2012 5.884 6.030 5.870 6.020 21,817,380 +0.22(+3.72%)
Dec 30, 2011 5.776 5.837 5.767 5.805 4,891,158 +0.00(+0.00%)
Dec 29, 2011 5.701 5.819 5.697 5.805 3,569,167 +0.10(+1.81%)
Dec 28, 2011 5.809 5.809 5.692 5.701 6,085,644 -0.10(-1.78%)
Dec 27, 2011 5.786 5.828 5.776 5.805 4,587,295 -0.01(-0.24%)
Dec 23, 2011 5.800 5.847 5.739 5.819 4,913,078 +0.13(+2.31%)
Dec 21, 2011 5.636 5.706 5.575 5.687 9,872,408 +0.05(+0.83%)
Dec 20, 2011 5.593 5.654 5.579 5.640 12,067,589 +0.13(+2.30%)
Dec 19, 2011 5.631 5.664 5.486 5.514 8,983,950 -0.10(-1.84%)
Dec 16, 2011 5.659 5.725 5.598 5.617 23,168,802 -0.01(-0.25%)
Dec 15, 2011 5.607 5.701 5.598 5.631 10,765,174 +0.07(+1.27%)
Dec 14, 2011 5.556 5.666 5.546 5.561 9,198,596 -0.05(-0.84%)
Dec 13, 2011 5.650 5.737 5.556 5.607 9,581,363 -0.02(-0.42%)
Dec 12, 2011 5.584 5.636 5.537 5.631 7,648,732 -0.01(-0.25%)
Dec 09, 2011 5.481 5.683 5.460 5.645 9,271,421 +0.18(+3.35%)
Dec 08, 2011 5.500 5.556 5.443 5.462 12,120,857 -0.08(-1.36%)
Dec 07, 2011 5.532 5.551 5.429 5.537 9,925,646 -0.05(-0.84%)
Dec 06, 2011 5.500 5.622 5.443 5.584 8,927,453 +0.02(+0.34%)
Dec 05, 2011 5.659 5.659 5.532 5.565 10,349,632 -0.02(-0.42%)
Dec 02, 2011 5.607 5.640 5.556 5.589 9,333,988 +0.04(+0.68%)
Dec 01, 2011 5.622 5.636 5.537 5.551 7,930,279 -0.10(-1.74%)
Nov 30, 2011 5.546 5.650 5.490 5.650 9,635,004 +0.24(+4.51%)
Nov 29, 2011 5.439 5.453 5.363 5.406 4,609,017 -0.03(-0.52%)
Nov 28, 2011 5.500 5.523 5.373 5.434 6,823,693 +0.09(+1.76%)
Nov 25, 2011 5.312 5.387 5.284 5.340 2,779,922 +0.03(+0.53%)
Nov 23, 2011 5.396 5.415 5.307 5.312 9,390,821 -0.12(-2.16%)
Nov 22, 2011 5.490 5.523 5.396 5.429 5,255,661 -0.06(-1.03%)
Nov 21, 2011 5.523 5.603 5.453 5.486 7,611,994 -0.11(-2.01%)
Nov 18, 2011 5.636 5.654 5.575 5.598 6,458,305 +0.01(+0.17%)
Nov 17, 2011 5.683 5.720 5.561 5.589 9,152,461 -0.01(-0.25%)
Nov 16, 2011 5.640 5.744 5.598 5.603 6,714,558 -0.08(-1.49%)
Nov 15, 2011 5.603 5.720 5.589 5.687 7,007,347 +0.06(+1.08%)
Nov 14, 2011 5.720 5.744 5.589 5.626 10,942,742 -0.11(-1.96%)
Nov 11, 2011 5.786 5.809 5.701 5.739 10,452,367 +0.02(+0.33%)
Nov 10, 2011 5.828 5.861 5.683 5.720 12,883,737 -0.01(-0.16%)
Nov 09, 2011 5.988 6.002 5.683 5.730 15,362,136 -0.38(-6.22%)
Nov 08, 2011 6.039 6.128 5.978 6.110 6,309,906 +0.10(+1.64%)
Nov 07, 2011 5.922 6.011 5.894 6.011 6,787,017 +0.09(+1.51%)
Nov 04, 2011 5.974 5.983 5.870 5.922 5,963,549 -0.12(-1.94%)
Nov 03, 2011 6.002 6.077 5.876 6.039 10,180,448 +0.07(+1.10%)
Nov 02, 2011 5.946 6.015 5.872 5.974 11,415,020 +0.15(+2.61%)
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.