Indicators

New York Community Bancorp (NY: NYCB )

3.080 -0.040 (-1.28%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.460	9.558	9.362	9.478	8,984,530	+0.02(+0.19%)
Jul 28, 2022	9.085	9.505	9.050	9.460	10,887,155	+0.41(+4.54%)
Jul 27, 2022	8.541	9.141	8.478	9.050	13,374,309	+0.67(+7.99%)
Jul 26, 2022	8.407	8.519	8.362	8.380	8,115,297	-0.12(-1.47%)
Jul 25, 2022	8.478	8.590	8.425	8.505	5,108,026	+0.10(+1.17%)
Jul 22, 2022	8.434	8.541	8.353	8.407	6,044,956	-0.08(-0.95%)
Jul 21, 2022	8.514	8.536	8.362	8.487	4,516,190	-0.04(-0.52%)
Jul 20, 2022	8.577	8.590	8.425	8.532	4,415,625	-0.04(-0.52%)
Jul 19, 2022	8.389	8.594	8.371	8.577	3,974,143	+0.27(+3.22%)
Jul 18, 2022	8.380	8.478	8.282	8.309	5,327,105	-0.04(-0.53%)
Jul 15, 2022	8.211	8.371	8.126	8.353	4,212,330	+0.23(+2.86%)
Jul 14, 2022	8.050	8.121	7.970	8.121	4,967,598	-0.03(-0.33%)
Jul 13, 2022	8.228	8.269	8.095	8.148	5,762,116	-0.13(-1.62%)
Jul 12, 2022	8.112	8.362	8.050	8.282	4,713,956	+0.12(+1.42%)
Jul 11, 2022	8.202	8.260	8.139	8.166	3,474,695	-0.11(-1.29%)
Jul 08, 2022	8.327	8.407	8.220	8.273	4,114,898	-0.11(-1.28%)
Jul 07, 2022	8.309	8.407	8.282	8.380	6,609,414	+0.13(+1.62%)
Jul 06, 2022	8.407	8.434	8.175	8.246	6,277,806	-0.20(-2.33%)
Jul 05, 2022	8.193	8.469	8.095	8.443	5,427,827	+0.15(+1.83%)

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.