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

New York Community Bancorp (NY: NYCB )

3.530 +0.160 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 6.964 7.036 6.914 6.918 10,489,495 -0.03(-0.36%)
Apr 29, 2010 7.002 7.053 6.935 6.943 9,604,323 +0.01(+0.12%)
Apr 28, 2010 6.935 7.057 6.901 6.935 11,807,633 +0.06(+0.92%)
Apr 27, 2010 6.826 6.906 6.574 6.872 4,047 +0.03(+0.43%)
Apr 26, 2010 6.985 7.019 6.817 6.843 11,500,793 -0.11(-1.51%)
Apr 23, 2010 7.141 7.170 6.922 6.948 20,687,810 -0.25(-3.44%)
Apr 22, 2010 7.355 7.355 7.116 7.195 18,345,424 -0.08(-1.10%)
Apr 21, 2010 7.477 7.531 7.246 7.275 15,069,937 -0.26(-3.40%)
Apr 20, 2010 7.422 7.540 7.376 7.531 7,334,723 +0.15(+2.05%)
Apr 19, 2010 7.321 7.397 7.237 7.380 8,945,148 +0.00(+0.06%)
Apr 16, 2010 7.548 7.561 7.342 7.376 12,558,811 -0.18(-2.44%)
Apr 15, 2010 7.569 7.645 7.527 7.561 7,347,364 +0.00(+0.00%)
Apr 14, 2010 7.485 7.594 7.460 7.561 7,961,749 +0.19(+2.56%)
Apr 13, 2010 7.393 7.422 7.315 7.372 5,743,550 -0.05(-0.62%)
Apr 12, 2010 7.330 7.477 7.288 7.418 9,229,222 +0.10(+1.32%)
Apr 09, 2010 7.305 7.321 7.225 7.321 7,756,883 +0.04(+0.52%)
Apr 08, 2010 7.099 7.305 7.095 7.284 8,223,183 +0.17(+2.36%)
Apr 07, 2010 7.099 7.212 7.065 7.116 8,572,987 -0.00(-0.06%)
Apr 06, 2010 7.061 7.153 7.036 7.120 9,308,260 +0.03(+0.47%)
Apr 05, 2010 7.032 7.095 7.003 7.086 6,994,156 +0.10(+1.38%)
Apr 01, 2010 6.998 6.990 6.990 6.990 8,894,192 +0.04(+0.60%)
Mar 31, 2010 6.981 7.027 6.927 6.948 7,140,369 -0.04(-0.60%)
Mar 30, 2010 6.994 7.019 6.969 6.990 8,359,931 -0.01(-0.18%)
Mar 29, 2010 6.998 7.040 6.912 7.002 9,540,171 +0.13(+1.96%)
Mar 26, 2010 6.843 6.922 6.809 6.868 8,100,254 +0.05(+0.80%)
Mar 25, 2010 6.927 6.964 6.807 6.813 12,426,481 -0.07(-1.04%)
Mar 24, 2010 6.952 7.048 6.876 6.885 9,269,603 -0.09(-1.27%)
Mar 23, 2010 6.943 6.977 6.859 6.973 10,445,307 +0.04(+0.61%)
Mar 22, 2010 6.826 6.971 6.771 6.931 8,708,052 +0.05(+0.79%)
Mar 19, 2010 7.074 7.124 6.855 6.876 19,670,954 -0.17(-2.39%)
Mar 18, 2010 7.166 7.326 7.034 7.044 12,167,947 -0.13(-1.81%)
Mar 17, 2010 7.090 7.237 7.082 7.174 11,497,014 +0.10(+1.43%)
Mar 16, 2010 6.994 7.078 6.985 7.074 8,494,263 +0.07(+0.96%)
Mar 15, 2010 6.889 7.015 6.889 7.006 8,641,548 +0.15(+2.14%)
Mar 12, 2010 6.994 7.036 6.822 6.859 13,408,125 -0.13(-1.80%)
Mar 11, 2010 6.864 6.990 6.817 6.985 9,419,440 +0.12(+1.77%)
Mar 10, 2010 6.729 6.885 6.725 6.864 10,286,871 +0.15(+2.19%)
Mar 09, 2010 6.599 6.721 6.582 6.717 8,195,429 +0.08(+1.20%)
Mar 08, 2010 6.557 6.637 6.553 6.637 5,804,048 +0.08(+1.28%)
Mar 05, 2010 6.511 6.565 6.486 6.553 7,805,413 +0.07(+1.10%)
Mar 04, 2010 6.511 6.570 6.477 6.481 6,788,644 -0.01(-0.13%)
Mar 03, 2010 6.616 6.620 6.473 6.490 8,917,549 -0.12(-1.78%)
Mar 02, 2010 6.595 6.633 6.473 6.607 9,886,025 +0.04(+0.64%)
Mar 01, 2010 6.523 6.585 6.498 6.565 6,992,882 +0.06(+0.90%)
Feb 26, 2010 6.536 6.557 6.454 6.507 9,882,054 -0.02(-0.26%)
Feb 25, 2010 6.469 6.570 6.465 6.523 8,785,019 -0.02(-0.27%)
Feb 24, 2010 6.540 6.582 6.490 6.541 11,533,524 +0.01(+0.21%)
Feb 23, 2010 6.612 6.641 6.519 6.528 10,534,861 -0.11(-1.71%)
Feb 22, 2010 6.595 6.654 6.565 6.641 7,349,083 +0.08(+1.22%)
Feb 19, 2010 6.591 6.601 6.528 6.561 7,851,933 -0.03(-0.51%)
Feb 18, 2010 6.574 6.620 6.549 6.595 7,364,365 +0.01(+0.19%)
Feb 17, 2010 6.704 6.712 6.578 6.582 9,961,062 -0.09(-1.32%)
Feb 16, 2010 6.603 6.670 6.553 6.670 9,433,076 +0.12(+1.79%)
Feb 12, 2010 6.456 6.553 6.553 6.553 17,511,988 +0.08(+1.23%)
Feb 11, 2010 6.305 6.486 6.267 6.473 13,309,487 +0.16(+2.60%)
Feb 10, 2010 6.339 6.339 6.246 6.309 11,824,600 -0.03(-0.46%)
Feb 09, 2010 6.376 6.389 6.252 6.339 10,374,982 +0.08(+1.28%)
Feb 08, 2010 6.334 6.385 6.247 6.259 13,220,126 -0.05(-0.86%)
Feb 05, 2010 6.141 6.326 6.108 6.313 13,585,876 +0.21(+3.44%)
Feb 04, 2010 6.187 6.238 6.095 6.103 13,154,031 -0.13(-2.02%)
Feb 03, 2010 6.355 6.364 6.200 6.229 11,488,887 -0.11(-1.79%)
Feb 02, 2010 6.277 6.355 6.219 6.343 12,672,660 +0.13(+2.10%)
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.