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

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2023 8.576 10.18 8.462 10.09 54,407,692 +1.42(+16.32%)
Apr 27, 2023 8.585 8.679 8.406 8.670 22,162,824 +0.17(+2.00%)
Apr 26, 2023 8.396 8.632 8.377 8.500 15,802,892 +0.06(+0.67%)
Apr 25, 2023 8.500 8.594 8.302 8.444 19,906,860 -0.19(-2.19%)
Apr 24, 2023 8.510 8.703 8.462 8.632 16,050,229 +0.12(+1.44%)
Apr 21, 2023 8.585 8.623 8.434 8.510 12,254,409 -0.10(-1.20%)
Apr 20, 2023 8.538 8.802 8.519 8.613 14,560,013 -0.14(-1.62%)
Apr 19, 2023 8.576 8.788 8.411 8.755 14,212,538 +0.24(+2.77%)
Apr 18, 2023 8.547 8.604 8.453 8.519 10,003,670 -0.07(-0.77%)
Apr 17, 2023 8.161 8.604 8.028 8.585 12,912,464 +0.40(+4.84%)
Apr 14, 2023 8.604 8.623 8.179 8.189 16,001,544 -0.28(-3.34%)
Apr 13, 2023 8.387 8.547 8.335 8.472 11,229,212 +0.08(+0.90%)
Apr 12, 2023 8.576 8.642 8.340 8.396 10,407,161 -0.15(-1.77%)
Apr 11, 2023 8.500 8.594 8.354 8.547 14,860,202 +0.25(+3.07%)
Apr 10, 2023 8.264 8.429 8.151 8.293 9,949,008 -0.02(-0.23%)
Apr 06, 2023 8.236 8.330 8.123 8.311 12,446,858 +0.05(+0.57%)
Apr 05, 2023 8.104 8.297 8.076 8.264 13,854,820 -0.03(-0.34%)
Apr 04, 2023 8.245 8.359 8.019 8.293 15,885,990 +0.11(+1.38%)
Apr 03, 2023 8.538 8.580 8.151 8.179 15,250,481 -0.35(-4.09%)
Mar 31, 2023 8.500 8.585 8.274 8.528 22,360,768 +0.07(+0.78%)
Mar 30, 2023 8.708 8.755 8.387 8.462 10,408,671 -0.16(-1.86%)
Mar 29, 2023 8.623 8.670 8.453 8.623 12,342,918 +0.13(+1.56%)
Mar 28, 2023 8.330 8.519 8.283 8.491 13,389,830 +0.15(+1.81%)
Mar 27, 2023 8.604 8.708 8.302 8.340 16,278,593 -0.10(-1.23%)
Mar 24, 2023 8.019 8.500 7.953 8.444 19,904,744 +0.32(+3.95%)
Mar 23, 2023 8.368 8.590 8.094 8.123 22,884,514 -0.14(-1.71%)
Mar 22, 2023 8.679 8.816 8.217 8.264 26,334,686 -0.41(-4.68%)
Mar 21, 2023 8.708 8.774 8.415 8.670 34,950,028 +0.55(+6.74%)
Mar 20, 2023 8.604 8.764 8.000 8.123 110,968,520 +1.95(+31.65%)
Mar 17, 2023 6.311 6.396 6.028 6.170 55,870,984 -0.30(-4.66%)
Mar 16, 2023 6.415 6.745 6.170 6.472 30,572,298 -0.09(-1.44%)
Mar 15, 2023 6.066 6.623 5.944 6.566 53,329,148 +0.46(+7.57%)
Mar 14, 2023 6.953 6.953 5.991 6.104 30,568,130 +0.07(+1.09%)
Mar 13, 2023 5.849 6.170 5.481 6.038 51,238,316 -0.92(-13.16%)
Mar 10, 2023 7.132 7.297 6.793 6.953 40,780,488 -0.44(-5.99%)
Mar 09, 2023 7.830 7.840 7.396 7.396 24,110,408 -0.50(-6.33%)
Mar 08, 2023 7.896 7.962 7.840 7.896 10,790,391 +0.02(+0.24%)
Mar 07, 2023 8.104 8.104 7.877 7.877 12,221,153 -0.25(-3.02%)
Mar 06, 2023 8.161 8.236 8.076 8.123 9,219,580 -0.02(-0.23%)
Mar 03, 2023 8.113 8.189 8.085 8.142 15,498,262 +0.08(+0.94%)
Mar 02, 2023 8.208 8.217 8.028 8.066 14,570,158 -0.23(-2.73%)
Mar 01, 2023 8.349 8.377 8.161 8.293 10,092,172 -0.08(-1.01%)
Feb 28, 2023 8.425 8.500 8.368 8.377 7,201,111 -0.04(-0.45%)
Feb 27, 2023 8.491 8.590 8.406 8.415 6,013,024 -0.01(-0.11%)
Feb 24, 2023 8.406 8.462 8.359 8.425 7,615,123 -0.09(-1.11%)
Feb 23, 2023 8.585 8.623 8.434 8.519 7,099,376 -0.01(-0.11%)
Feb 22, 2023 8.594 8.651 8.472 8.528 8,049,291 -0.08(-0.99%)
Feb 21, 2023 8.793 8.816 8.604 8.613 6,973,039 -0.25(-2.77%)
Feb 17, 2023 8.934 8.962 8.821 8.859 6,955,304 -0.08(-0.84%)
Feb 16, 2023 8.981 9.057 8.896 8.934 7,088,708 -0.12(-1.35%)
Feb 15, 2023 8.962 9.076 8.911 9.057 4,863,601 +0.02(+0.21%)
Feb 14, 2023 9.113 9.170 8.925 9.038 7,811,415 -0.14(-1.54%)
Feb 13, 2023 8.962 9.208 8.944 9.179 6,121,614 +0.19(+2.10%)
Feb 10, 2023 9.019 9.085 8.962 8.991 8,102,358 -0.09(-1.04%)
Feb 09, 2023 9.387 9.406 9.057 9.085 6,595,611 -0.26(-2.83%)
Feb 08, 2023 9.472 9.510 9.293 9.349 8,523,507 -0.16(-1.69%)
Feb 07, 2023 9.321 9.557 9.307 9.510 6,620,746 +0.11(+1.20%)
Feb 06, 2023 9.434 9.439 9.264 9.396 10,905,446 -0.11(-1.19%)
Feb 03, 2023 9.576 9.585 9.453 9.510 10,575,528 -0.15(-1.56%)
Feb 02, 2023 9.493 9.688 9.456 9.661 10,303,004 +0.24(+2.56%)
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.