Indicators

New York Community Bancorp (NY: NYCB )

3.330 +0.100 (+3.10%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.409	4.570	4.326	4.570	10,804,749	+0.16(+3.66%)
May 28, 2009	4.273	4.409	4.215	4.409	9,707,193	+0.21(+5.12%)
May 27, 2009	4.330	4.425	4.182	4.194	10,785,284	-0.14(-3.24%)
May 26, 2009	4.120	4.359	4.120	4.335	8,757,454	+0.19(+4.69%)
May 22, 2009	4.178	4.202	4.091	4.140	13,379,541	-0.02(-0.40%)
May 21, 2009	4.248	4.256	4.136	4.157	11,725,171	-0.11(-2.61%)
May 20, 2009	4.425	4.562	4.248	4.268	13,934,465	-0.11(-2.46%)
May 19, 2009	4.599	4.673	4.363	4.376	10,823,708	-0.27(-5.78%)
May 18, 2009	4.380	4.669	4.376	4.644	12,798,659	+0.32(+7.35%)
May 15, 2009	4.558	4.558	4.310	4.326	10,250,435	-0.24(-5.25%)
May 14, 2009	4.570	4.702	4.492	4.566	11,412,689	+0.07(+1.66%)
May 13, 2009	4.558	4.723	4.487	4.492	14,014,882	-0.12(-2.51%)
May 12, 2009	4.566	4.739	4.500	4.607	12,533,026	-0.07(-1.41%)
May 11, 2009	4.587	4.876	4.549	4.673	15,042,843	+0.05(+0.98%)
May 08, 2009	4.706	4.711	4.545	4.628	16,764,017	+0.07(+1.54%)
May 07, 2009	4.785	4.884	4.537	4.558	13,726,681	-0.15(-3.16%)
May 06, 2009	4.739	4.810	4.562	4.706	16,224,712	+0.02(+0.35%)
May 05, 2009	4.888	4.934	4.682	4.690	10,991,272	-0.25(-5.02%)
May 04, 2009	4.529	4.971	4.525	4.938	19,405,318	+0.42(+9.33%)

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.