Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 5.899 7.107 5.523 6.404 130,000,768 -3.87(-37.67%)
Jan 30, 2024 10.33 10.40 10.26 10.27 10,878,177 -0.06(-0.57%)
Jan 29, 2024 10.28 10.41 10.19 10.33 9,110,777 +0.02(+0.19%)
Jan 26, 2024 10.10 10.34 10.09 10.31 8,828,124 +0.21(+2.06%)
Jan 25, 2024 10.29 10.33 9.962 10.11 8,872,206 -0.10(-0.97%)
Jan 24, 2024 10.22 10.34 10.13 10.20 4,856,348 +0.06(+0.59%)
Jan 23, 2024 10.05 10.26 10.04 10.15 6,575,471 +0.08(+0.79%)
Jan 22, 2024 9.918 10.10 9.898 10.07 8,022,873 +0.20(+2.01%)
Jan 19, 2024 9.700 9.878 9.640 9.868 7,151,707 +0.14(+1.42%)
Jan 18, 2024 9.749 9.858 9.643 9.729 5,651,762 +0.04(+0.41%)
Jan 17, 2024 9.601 9.769 9.561 9.690 6,481,699 -0.03(-0.31%)
Jan 16, 2024 9.799 9.868 9.695 9.720 6,955,066 -0.18(-1.80%)
Jan 12, 2024 10.10 10.19 9.848 9.898 6,085,951 -0.15(-1.48%)
Jan 11, 2024 10.34 10.38 9.977 10.05 9,108,371 -0.38(-3.61%)
Jan 10, 2024 10.38 10.44 10.27 10.42 5,093,795 +0.07(+0.67%)
Jan 09, 2024 10.34 10.51 10.32 10.35 5,829,002 -0.13(-1.23%)
Jan 08, 2024 10.22 10.49 10.18 10.48 6,389,263 +0.13(+1.24%)
Jan 05, 2024 10.11 10.51 10.07 10.35 9,952,161 +0.24(+2.35%)
Jan 04, 2024 10.09 10.22 10.03 10.12 6,641,317 -0.01(-0.10%)
Jan 03, 2024 10.19 10.28 10.06 10.13 9,789,653 -0.18(-1.73%)
Jan 02, 2024 10.10 10.50 10.01 10.30 9,357,615 +0.18(+1.76%)
Dec 29, 2023 10.27 10.31 10.12 10.13 5,337,364 -0.19(-1.82%)
Dec 28, 2023 10.09 10.31 10.08 10.31 5,255,837 +0.20(+1.96%)
Dec 27, 2023 10.23 10.23 10.06 10.12 5,626,805 -0.08(-0.78%)
Dec 26, 2023 9.997 10.25 9.967 10.19 6,618,032 +0.22(+2.18%)
Dec 22, 2023 9.997 10.10 9.908 9.977 9,745,725 +0.02(+0.20%)
Dec 21, 2023 10.14 10.16 9.858 9.957 13,923,912 -0.10(-0.98%)
Dec 20, 2023 10.40 10.54 10.05 10.06 11,005,442 -0.40(-3.79%)
Dec 19, 2023 10.43 10.53 10.36 10.45 10,631,299 +0.02(+0.19%)
Dec 18, 2023 10.69 10.74 10.35 10.43 12,823,423 -0.42(-3.83%)
Dec 15, 2023 11.18 11.21 10.80 10.85 29,753,512 -0.36(-3.18%)
Dec 14, 2023 10.89 11.37 10.89 11.20 22,152,172 +0.72(+6.89%)
Dec 13, 2023 9.789 10.52 9.749 10.48 17,448,698 +0.71(+7.29%)
Dec 12, 2023 9.739 9.947 9.634 9.769 9,350,376 -0.02(-0.20%)
Dec 11, 2023 9.601 9.898 9.541 9.789 9,568,819 +0.15(+1.54%)
Dec 08, 2023 9.690 9.809 9.527 9.640 11,226,092 -0.08(-0.81%)
Dec 07, 2023 9.581 9.729 9.522 9.720 4,414,878 +0.22(+2.29%)
Dec 06, 2023 9.650 9.819 9.472 9.502 6,840,541 -0.05(-0.52%)
Dec 05, 2023 9.640 9.660 9.492 9.551 5,681,406 -0.18(-1.83%)
Dec 04, 2023 9.710 9.863 9.655 9.729 6,638,747 -0.09(-0.91%)
Dec 01, 2023 9.284 9.848 9.235 9.819 8,925,760 +0.50(+5.42%)
Nov 30, 2023 9.482 9.556 9.284 9.314 8,457,255 -0.16(-1.67%)
Nov 29, 2023 9.225 9.591 9.205 9.472 9,990,700 +0.33(+3.57%)
Nov 28, 2023 9.076 9.155 8.928 9.146 8,184,290 +0.04(+0.43%)
Nov 27, 2023 9.007 9.136 8.967 9.106 5,326,003 +0.03(+0.33%)
Nov 24, 2023 9.056 9.096 8.997 9.076 1,729,316 +0.04(+0.44%)
Nov 22, 2023 9.037 9.101 8.948 9.037 6,218,134 +0.06(+0.66%)
Nov 21, 2023 9.116 9.165 8.928 8.977 6,164,239 -0.23(-2.47%)
Nov 20, 2023 9.155 9.254 9.106 9.205 5,884,220 +0.02(+0.22%)
Nov 17, 2023 9.037 9.205 8.977 9.185 6,791,166 +0.21(+2.32%)
Nov 16, 2023 9.225 9.343 8.928 8.977 11,196,938 -0.27(-2.89%)
Nov 15, 2023 9.027 9.447 8.997 9.245 11,612,052 +0.24(+2.64%)
Nov 14, 2023 8.918 9.175 8.814 9.007 13,642,930 +0.05(+0.55%)
Nov 13, 2023 9.096 9.170 8.858 8.957 10,949,486 -0.25(-2.69%)
Nov 10, 2023 9.175 9.215 8.948 9.205 8,871,846 +0.13(+1.42%)
Nov 09, 2023 9.393 9.442 9.047 9.076 7,737,413 -0.32(-3.37%)
Nov 08, 2023 9.561 9.561 9.334 9.393 6,890,773 -0.13(-1.35%)
Nov 07, 2023 9.551 9.591 9.467 9.522 7,810,142 -0.06(-0.62%)
Nov 06, 2023 9.650 9.688 9.517 9.581 10,491,421 -0.02(-0.21%)
Nov 03, 2023 9.799 9.957 9.571 9.601 12,528,963 -0.02(-0.21%)
Nov 02, 2023 9.329 9.621 9.329 9.621 11,394,805 +0.39(+4.21%)
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.