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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2010 6.814 6.862 6.702 6.823 79,762 +0.07(+1.02%)
Aug 30, 2010 6.849 6.866 6.706 6.754 5,305,386 -0.10(-1.45%)
Aug 27, 2010 6.702 6.853 6.663 6.853 7,762,012 +0.13(+1.86%)
Aug 26, 2010 6.788 6.870 6.719 6.728 13,592 -0.05(-0.76%)
Aug 25, 2010 6.844 6.862 6.689 6.780 19,418 -0.09(-1.38%)
Aug 24, 2010 6.810 6.978 6.771 6.875 1,347 +0.00(+0.06%)
Aug 23, 2010 6.970 6.995 6.866 6.870 13,810,744 -0.05(-0.75%)
Aug 20, 2010 6.926 6.944 6.836 6.922 7,714,977 -0.03(-0.50%)
Aug 19, 2010 7.047 7.077 6.944 6.957 1,347 -0.11(-1.53%)
Aug 18, 2010 7.082 7.116 7.004 7.064 4,287,170 -0.01(-0.12%)
Aug 17, 2010 7.008 7.112 6.944 7.073 5,824 +0.13(+1.93%)
Aug 16, 2010 6.965 7.000 6.896 6.939 9,803,811 -0.04(-0.62%)
Aug 13, 2010 6.982 7.039 6.965 6.982 6,104,435 -0.04(-0.55%)
Aug 12, 2010 7.069 7.116 6.987 7.021 5,914,622 -0.09(-1.27%)
Aug 11, 2010 7.315 7.332 7.108 7.112 1,075 -0.30(-4.02%)
Aug 10, 2010 7.375 7.478 7.293 7.409 13,597,795 -0.04(-0.52%)
Aug 09, 2010 7.448 7.491 7.332 7.448 9,799,644 +0.02(+0.29%)
Aug 06, 2010 7.427 7.530 7.327 7.427 7,689,226 -0.06(-0.86%)
Aug 05, 2010 7.526 7.565 7.470 7.491 6,143,860 -0.04(-0.52%)
Aug 04, 2010 7.513 7.560 7.461 7.530 8,901,124 +0.01(+0.11%)
Aug 03, 2010 7.462 7.573 7.420 7.522 23,239 +0.06(+0.74%)
Aug 02, 2010 7.424 7.475 7.377 7.466 5,990,851 +0.13(+1.74%)
Jul 30, 2010 7.339 7.364 7.215 7.339 7,517,573 -0.00(-0.06%)
Jul 29, 2010 7.309 7.364 7.177 7.343 10,283,864 +0.08(+1.11%)
Jul 28, 2010 7.262 7.334 7.160 7.262 14,560 -0.14(-1.84%)
Jul 27, 2010 7.398 7.466 7.343 7.398 10,945 +0.04(+0.58%)
Jul 26, 2010 7.122 7.364 7.122 7.356 7,968,425 +0.20(+2.85%)
Jul 23, 2010 7.071 7.181 6.999 7.152 6,361,857 +0.08(+1.14%)
Jul 22, 2010 7.016 7.105 6.990 7.071 6,563,785 +0.14(+2.09%)
Jul 21, 2010 7.139 7.160 6.909 6.926 10,466,194 -0.16(-2.22%)
Jul 20, 2010 7.084 7.113 6.939 7.084 832 -0.01(-0.12%)
Jul 19, 2010 7.062 7.152 7.007 7.092 5,318,172 +0.03(+0.42%)
Jul 16, 2010 7.062 7.258 7.054 7.062 8,530,604 -0.22(-2.98%)
Jul 15, 2010 7.249 7.326 7.113 7.279 9,782,174 +0.05(+0.71%)
Jul 14, 2010 7.173 7.275 7.113 7.228 10,891,637 +0.05(+0.71%)
Jul 13, 2010 6.939 7.213 6.939 7.177 10,825,594 +0.29(+4.20%)
Jul 12, 2010 6.867 6.926 6.837 6.888 4,874,854 +0.01(+0.19%)
Jul 09, 2010 6.875 6.875 6.714 6.875 4,713,480 +0.11(+1.70%)
Jul 08, 2010 6.760 6.794 6.680 6.760 7,122,046 +0.04(+0.57%)
Jul 07, 2010 6.514 6.726 6.514 6.722 10,269,482 +0.21(+3.20%)
Jul 06, 2010 6.514 6.597 6.467 6.514 25,346 +0.04(+0.59%)
Jul 02, 2010 6.476 6.658 6.471 6.476 7,157,458 -0.13(-1.99%)
Jul 01, 2010 6.480 6.616 6.348 6.607 13,023,087 +0.11(+1.77%)
Jun 30, 2010 6.514 6.616 6.484 6.493 620 -0.01(-0.20%)
Jun 29, 2010 6.505 6.616 6.484 6.505 5,945 -0.12(-1.86%)
Jun 25, 2010 6.629 6.735 6.599 6.629 11,011,208 -0.02(-0.32%)
Jun 24, 2010 6.705 6.794 6.616 6.650 8,749,686 -0.07(-1.08%)
Jun 23, 2010 6.769 6.782 6.671 6.722 7,103,489 -0.05(-0.69%)
Jun 22, 2010 6.863 6.888 6.752 6.769 587 -0.07(-1.00%)
Jun 21, 2010 6.909 6.931 6.807 6.837 4,795,096 -0.03(-0.37%)
Jun 18, 2010 6.863 6.909 6.837 6.863 10,560,787 -0.03(-0.37%)
Jun 17, 2010 6.863 6.931 6.837 6.888 9,764,431 +0.06(+0.81%)
Jun 16, 2010 6.790 6.871 6.748 6.833 8,223,553 -0.01(-0.19%)
Jun 15, 2010 6.790 6.858 6.743 6.846 8,300,747 +0.12(+1.77%)
Jun 14, 2010 6.858 6.888 6.722 6.726 7,510,983 -0.09(-1.37%)
Jun 11, 2010 6.769 6.846 6.748 6.820 7,239,500 -0.00(-0.06%)
Jun 10, 2010 6.748 6.824 6.671 6.824 6,390,097 +0.19(+2.82%)
Jun 09, 2010 6.748 6.777 6.616 6.637 6,068,069 -0.06(-0.83%)
Jun 08, 2010 6.620 6.705 6.522 6.692 6,693,171 +0.07(+1.03%)
Jun 07, 2010 6.641 6.714 6.590 6.624 6,881,248 +0.01(+0.19%)
Jun 04, 2010 6.612 6.731 6.582 6.612 10,460,380 -0.16(-2.32%)
Jun 03, 2010 6.935 6.960 6.680 6.769 9,039,611 -0.13(-1.91%)
Jun 02, 2010 6.701 6.901 6.675 6.901 102,373 +0.25(+3.71%)
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.