Indicators

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	4.749	4.824	4.696	4.815	7,814,125	+0.10(+2.19%)
Nov 27, 2009	4.675	4.791	4.651	4.712	3,261,612	-0.04(-0.78%)
Nov 25, 2009	4.758	4.836	4.741	4.749	8,988,320	-0.00(-0.09%)
Nov 24, 2009	4.700	4.791	4.646	4.753	8,982,018	+0.07(+1.50%)
Nov 23, 2009	4.692	4.778	4.671	4.683	9,911,229	+0.04(+0.89%)
Nov 20, 2009	4.712	4.714	4.626	4.642	9,350,333	-0.09(-1.83%)
Nov 19, 2009	4.782	4.807	4.700	4.729	12,024,465	-0.09(-1.96%)
Nov 18, 2009	4.811	4.828	4.749	4.824	9,592,047	+0.02(+0.52%)
Nov 17, 2009	4.737	4.824	4.721	4.799	7,281,837	+0.07(+1.39%)
Nov 16, 2009	4.774	4.840	4.708	4.733	11,277,161	-0.01(-0.26%)
Nov 13, 2009	4.737	4.786	4.700	4.745	12,127,314	+0.03(+0.61%)
Nov 12, 2009	4.712	4.819	4.663	4.716	17,071,958	+0.01(+0.26%)
Nov 11, 2009	4.626	4.708	4.580	4.704	11,521,948	+0.12(+2.51%)
Nov 10, 2009	4.527	4.605	4.490	4.589	11,666,139	+0.05(+1.18%)
Nov 09, 2009	4.383	4.535	4.383	4.535	11,467,728	+0.18(+4.06%)
Nov 06, 2009	4.346	4.391	4.317	4.358	6,313,020	-0.01(-0.28%)
Nov 05, 2009	4.321	4.383	4.276	4.370	10,209,637	+0.09(+2.12%)
Nov 04, 2009	4.337	4.346	4.263	4.280	15,947,506	-0.08(-1.80%)
Nov 03, 2009	4.420	4.440	4.335	4.358	18,027,000	-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.