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

New York Community Bancorp (NY: NYCB )

11.44 -0.55 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2011 3.975 3.975 3.925 3.946 22,518,744 -0.02(-0.46%)
Jun 29, 2011 3.910 3.965 3.886 3.965 14,369,655 +0.08(+2.10%)
Jun 28, 2011 3.931 3.931 3.857 3.883 20,678,656 -0.04(-0.94%)
Jun 27, 2011 3.931 3.944 3.910 3.920 17,184,976 -0.01(-0.33%)
Jun 24, 2011 3.975 3.991 3.925 3.933 29,357,802 -0.04(-0.99%)
Jun 23, 2011 4.049 4.060 3.952 3.973 21,675,344 -0.09(-2.33%)
Jun 22, 2011 4.128 4.136 4.065 4.067 13,613,193 -0.07(-1.59%)
Jun 21, 2011 4.178 4.183 4.118 4.133 29,088,222 -0.03(-0.82%)
Jun 20, 2011 4.183 4.186 4.149 4.168 11,883,353 -0.02(-0.44%)
Jun 17, 2011 4.186 4.228 4.162 4.186 13,786,682 +0.03(+0.76%)
Jun 16, 2011 4.078 4.168 4.060 4.154 12,999,168 +0.08(+2.07%)
Jun 15, 2011 4.086 4.118 4.049 4.070 8,195,456 -0.05(-1.21%)
Jun 14, 2011 4.131 4.149 4.107 4.120 6,661,615 +0.02(+0.38%)
Jun 13, 2011 4.081 4.112 4.054 4.104 7,969,869 +0.03(+0.65%)
Jun 10, 2011 4.070 4.107 4.044 4.078 11,126,268 +0.00(+0.00%)
Jun 09, 2011 4.096 4.104 4.054 4.078 10,202,809 -0.01(-0.13%)
Jun 08, 2011 4.118 4.146 4.078 4.083 7,353,515 -0.04(-0.96%)
Jun 07, 2011 4.136 4.165 4.120 4.123 7,408,148 -0.00(-0.06%)
Jun 06, 2011 4.133 4.178 4.107 4.125 9,495,992 -0.02(-0.44%)
Jun 03, 2011 4.131 4.186 4.042 4.144 12,953,655 -0.13(-2.96%)
May 24, 2011 4.302 4.310 4.257 4.270 6,854,130 -0.02(-0.43%)
May 23, 2011 4.260 4.339 4.260 4.289 9,856,948 +0.00(+0.00%)
May 20, 2011 4.318 4.336 4.283 4.289 5,815,438 -0.05(-1.09%)
May 19, 2011 4.315 4.339 4.281 4.336 7,724,552 +0.03(+0.67%)
May 18, 2011 4.331 4.336 4.291 4.307 7,965,105 -0.01(-0.24%)
May 17, 2011 4.275 4.318 4.265 4.318 10,907,791 +0.04(+0.92%)
May 16, 2011 4.273 4.334 4.259 4.278 6,913,176 -0.00(-0.06%)
May 13, 2011 4.341 4.347 4.265 4.281 11,045,563 -0.05(-1.22%)
May 12, 2011 4.320 4.354 4.294 4.333 8,764,680 +0.01(+0.18%)
May 11, 2011 4.278 4.337 4.265 4.325 11,471,875 +0.06(+1.29%)
May 10, 2011 4.252 4.299 4.252 4.270 9,802,289 +0.02(+0.37%)
May 09, 2011 4.257 4.278 4.228 4.254 9,236,853 -0.01(-0.19%)
May 06, 2011 4.318 4.328 4.261 4.262 9,948,273 -0.02(-0.43%)
May 05, 2011 4.333 4.333 4.270 4.281 10,834,618 -0.06(-1.45%)
May 04, 2011 4.357 4.365 4.318 4.344 13,957,497 +0.13(+3.13%)
May 03, 2011 4.159 4.217 4.157 4.212 12,148,057 +0.04(+1.03%)
May 02, 2011 4.162 4.172 4.162 4.170 7,713,601 -0.01(-0.12%)
Apr 29, 2011 4.195 4.200 4.142 4.175 8,498,802 -0.02(-0.42%)
Apr 28, 2011 4.167 4.195 4.157 4.192 9,473,378 +0.03(+0.66%)
Apr 27, 2011 4.112 4.172 4.112 4.165 14,333,837 +0.05(+1.28%)
Apr 26, 2011 4.107 4.114 4.076 4.112 12,116,686 +0.03(+0.68%)
Apr 25, 2011 4.051 4.084 4.039 4.084 11,604,736 +0.01(+0.31%)
Apr 21, 2011 4.069 4.087 3.994 4.071 22,903,960 +0.01(+0.19%)
Apr 20, 2011 4.112 4.112 4.039 4.064 24,855,852 -0.03(-0.74%)
Apr 19, 2011 4.232 4.232 4.061 4.094 50,416,416 -0.20(-4.68%)
Apr 18, 2011 4.250 4.300 4.222 4.295 14,694,951 +0.02(+0.35%)
Apr 15, 2011 4.268 4.305 4.253 4.280 7,948,280 +0.02(+0.35%)
Apr 14, 2011 4.300 4.300 4.220 4.265 12,327,316 -0.04(-0.88%)
Apr 13, 2011 4.336 4.368 4.298 4.303 10,126,791 -0.01(-0.17%)
Apr 12, 2011 4.328 4.338 4.310 4.310 7,503,238 -0.04(-0.92%)
Apr 11, 2011 4.330 4.371 4.328 4.351 7,272,245 +0.01(+0.23%)
Apr 08, 2011 4.376 4.401 4.325 4.341 9,572,372 -0.03(-0.69%)
Apr 07, 2011 4.381 4.401 4.356 4.371 8,825,624 -0.02(-0.40%)
Apr 06, 2011 4.406 4.411 4.336 4.388 12,910,862 +0.01(+0.11%)
Apr 05, 2011 4.341 4.416 4.336 4.383 13,139,728 +0.04(+0.81%)
Apr 04, 2011 4.368 4.388 4.328 4.348 7,062,792 -0.02(-0.46%)
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.