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

New York Community Bancorp (NY: NYCB )

3.060 -0.120 (-3.77%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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, 2009 4.401 4.471 4.372 4.417 11,376,548 -0.01(-0.19%)
Jun 29, 2009 4.463 4.463 4.306 4.425 5,556,166 +0.01(+0.28%)
Jun 26, 2009 4.450 4.467 4.318 4.413 7,808,871 -0.04(-0.93%)
Jun 25, 2009 4.335 4.492 4.335 4.454 9,973,795 +0.14(+3.36%)
Jun 24, 2009 4.306 4.343 4.244 4.310 10,743,695 +0.05(+1.26%)
Jun 23, 2009 4.297 4.388 4.215 4.256 7,393,819 -0.03(-0.68%)
Jun 22, 2009 4.363 4.450 4.264 4.285 9,550,577 -0.13(-2.90%)
Jun 19, 2009 4.487 4.487 4.380 4.413 7,589,139 -0.03(-0.74%)
Jun 18, 2009 4.401 4.467 4.382 4.446 5,735,540 +0.05(+1.03%)
Jun 17, 2009 4.450 4.512 4.368 4.401 8,085,605 -0.07(-1.48%)
Jun 16, 2009 4.483 4.549 4.430 4.467 8,223,096 -0.06(-1.41%)
Jun 15, 2009 4.421 4.549 4.421 4.531 9,484,758 +0.01(+0.23%)
Jun 12, 2009 4.521 4.578 4.438 4.521 6,728,878 +0.00(+0.00%)
Jun 11, 2009 4.446 4.574 4.417 4.521 9,209,076 +0.08(+1.86%)
Jun 10, 2009 4.442 4.463 4.376 4.438 8,623,395 +0.05(+1.13%)
Jun 09, 2009 4.355 4.413 4.248 4.388 9,536,175 +0.05(+1.05%)
Jun 08, 2009 4.293 4.355 4.252 4.343 6,694,285 +0.08(+1.94%)
Jun 05, 2009 4.467 4.467 4.231 4.260 11,294,971 -0.17(-3.91%)
Jun 04, 2009 4.500 4.500 4.347 4.434 16,958,204 -0.04(-0.92%)
Jun 03, 2009 4.599 4.644 4.454 4.475 10,497,383 -0.14(-3.13%)
Jun 02, 2009 4.582 4.649 4.537 4.620 12,126,439 +0.05(+0.99%)
Jun 01, 2009 4.624 4.682 4.533 4.574 12,449,854 +0.00(+0.09%)
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%)
May 01, 2009 4.653 4.706 4.496 4.516 11,903,495 -0.16(-3.36%)
Apr 30, 2009 4.954 5.020 4.669 4.673 12,261,632 -0.24(-4.96%)
Apr 29, 2009 4.917 4.979 4.739 4.917 20,971,304 +0.07(+1.45%)
Apr 28, 2009 4.636 4.946 4.570 4.847 10,026,862 +0.16(+3.35%)
Apr 27, 2009 4.649 4.812 4.549 4.690 10,843,574 -0.05(-0.96%)
Apr 24, 2009 4.632 4.785 4.554 4.735 16,326,862 +0.13(+2.78%)
Apr 23, 2009 4.843 4.921 4.467 4.607 16,346,559 -0.20(-4.21%)
Apr 22, 2009 4.764 5.070 4.632 4.810 17,866,498 -0.01(-0.17%)
Apr 21, 2009 4.442 4.826 4.363 4.818 12,875,013 +0.31(+6.78%)
Apr 20, 2009 5.025 5.037 4.496 4.512 14,441,601 -0.57(-11.15%)
Apr 17, 2009 4.872 5.186 4.657 5.078 16,646,125 +0.21(+4.33%)
Apr 16, 2009 4.913 4.934 4.673 4.868 16,065,163 -0.01(-0.17%)
Apr 15, 2009 4.690 4.901 4.562 4.876 12,844,002 +0.16(+3.33%)
Apr 14, 2009 5.074 5.082 4.698 4.719 13,642,224 -0.36(-7.00%)
Apr 13, 2009 4.599 5.140 4.599 5.074 14,497,007 +0.25(+5.14%)
Apr 09, 2009 4.397 4.830 4.335 4.826 20,553,388 +0.59(+13.95%)
Apr 08, 2009 4.384 4.442 4.144 4.235 12,973,278 -0.13(-2.94%)
Apr 07, 2009 4.339 4.430 4.326 4.363 12,620,829 -0.05(-1.03%)
Apr 06, 2009 4.545 4.603 4.339 4.409 12,469,205 -0.28(-5.99%)
Apr 03, 2009 4.682 4.694 4.525 4.690 8,411,824 +0.01(+0.26%)
Apr 02, 2009 4.711 4.851 4.616 4.678 11,307,183 +0.10(+2.17%)
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.