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 (%)
Feb 29, 2024	4.566	4.795	4.556	4.775	24,288,618	+0.25(+5.51%)
Feb 28, 2024	4.645	4.665	4.506	4.526	10,484,900	-0.15(-3.20%)
Feb 27, 2024	4.436	4.725	4.426	4.675	16,811,058	+0.28(+6.35%)
Feb 26, 2024	4.506	4.506	4.366	4.396	14,115,857	-0.11(-2.43%)
Feb 23, 2024	4.586	4.695	4.486	4.506	15,440,129	-0.10(-2.16%)
Feb 22, 2024	4.506	4.665	4.501	4.606	14,278,386	+0.12(+2.67%)
Feb 21, 2024	4.635	4.665	4.466	4.486	18,516,438	-0.19(-4.05%)
Feb 20, 2024	4.775	4.825	4.625	4.675	16,223,695	-0.21(-4.29%)
Feb 16, 2024	4.855	4.994	4.745	4.885	24,081,948	-0.03(-0.61%)
Feb 15, 2024	4.685	4.934	4.675	4.915	25,825,642	+0.29(+6.25%)
Feb 14, 2024	4.645	4.725	4.396	4.625	28,254,474	+0.05(+1.09%)
Feb 13, 2024	4.645	4.735	4.476	4.576	36,463,536	-0.25(-5.17%)
Feb 12, 2024	4.923	5.456	4.805	4.825	72,382,184	-0.01(-0.20%)
Feb 09, 2024	4.144	4.835	3.966	4.835	85,276,336	+0.70(+16.94%)
Feb 08, 2024	4.243	4.568	3.996	4.134	63,619,800	-0.29(-6.47%)
Feb 07, 2024	4.193	4.539	3.552	4.420	175,520,368	+0.28(+6.67%)
Feb 06, 2024	5.397	5.427	3.907	4.144	149,086,000	-1.18(-22.22%)
Feb 05, 2024	5.900	5.900	5.318	5.328	55,904,372	-0.63(-10.60%)
Feb 02, 2024	5.575	6.157	5.506	5.960	61,309,676	+0.29(+5.04%)

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.