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 (%)
Mar 28, 2024	3.310	3.399	3.190	3.210	46,321,640	-0.12(-3.59%)
Mar 27, 2024	3.210	3.335	3.160	3.330	22,206,196	+0.14(+4.37%)
Mar 26, 2024	3.369	3.389	3.190	3.190	23,784,400	-0.13(-3.90%)
Mar 25, 2024	3.549	3.558	3.310	3.320	20,873,430	-0.21(-5.93%)
Mar 22, 2024	3.599	3.668	3.519	3.529	16,272,739	-0.17(-4.58%)
Mar 21, 2024	3.659	3.798	3.629	3.698	20,349,136	+0.12(+3.34%)
Mar 20, 2024	3.539	3.639	3.419	3.579	25,468,872	+0.08(+2.28%)
Mar 19, 2024	3.559	3.609	3.429	3.499	23,976,434	-0.12(-3.31%)
Mar 18, 2024	3.738	3.828	3.549	3.619	25,365,678	-0.27(-6.92%)
Mar 15, 2024	3.758	4.017	3.708	3.888	60,702,116	+0.15(+4.00%)
Mar 14, 2024	3.788	3.853	3.569	3.738	40,498,740	+0.00(+0.00%)
Mar 13, 2024	3.429	3.808	3.359	3.738	49,837,308	+0.31(+9.01%)
Mar 12, 2024	3.349	3.529	3.215	3.429	51,073,168	+0.19(+5.85%)
Mar 11, 2024	3.439	3.439	3.180	3.240	39,001,156	-0.17(-4.97%)
Mar 08, 2024	3.838	3.838	3.310	3.409	64,400,780	-0.24(-6.56%)
Mar 07, 2024	3.659	4.007	3.549	3.649	132,830,664	+0.20(+5.78%)
Mar 06, 2024	3.170	4.386	1.695	3.449	145,422,800	+0.24(+7.45%)
Mar 05, 2024	2.781	3.240	2.736	3.210	54,083,308	+0.49(+17.95%)
Mar 04, 2024	3.629	3.639	2.692	2.721	141,929,088	-0.82(-23.10%)

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.