Skip to main content

New York Community Bancorp (NY: NYCB )

11.44 -0.55 (-4.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.48 22.71 22.24 22.52 3,781,266 +0.04(+0.19%)
Jul 28, 2022 21.59 22.58 21.50 22.48 4,582,012 +0.98(+4.54%)
Jul 27, 2022 20.29 21.72 20.15 21.50 5,628,765 +1.59(+7.99%)
Jul 26, 2022 19.98 20.24 19.87 19.91 3,415,437 -0.30(-1.47%)
Jul 25, 2022 20.15 20.41 20.02 20.21 2,149,784 +0.23(+1.17%)
Jul 22, 2022 20.04 20.29 19.85 19.98 2,544,104 -0.19(-0.95%)
Jul 21, 2022 20.23 20.28 19.87 20.17 1,900,702 -0.11(-0.52%)
Jul 20, 2022 20.38 20.41 20.02 20.27 1,858,377 -0.11(-0.52%)
Jul 19, 2022 19.93 20.42 19.89 20.38 1,672,574 +0.64(+3.22%)
Jul 18, 2022 19.91 20.15 19.68 19.74 2,241,987 -0.11(-0.53%)
Jul 15, 2022 19.51 19.89 19.31 19.85 1,772,818 +0.55(+2.86%)
Jul 14, 2022 19.13 19.30 18.94 19.30 2,090,683 -0.06(-0.33%)
Jul 13, 2022 19.55 19.65 19.23 19.36 2,425,067 -0.32(-1.62%)
Jul 12, 2022 19.28 19.87 19.13 19.68 1,983,934 +0.28(+1.42%)
Jul 11, 2022 19.49 19.63 19.34 19.40 1,462,374 -0.25(-1.29%)
Jul 08, 2022 19.78 19.98 19.53 19.66 1,731,812 -0.25(-1.28%)
Jul 07, 2022 19.74 19.98 19.68 19.91 2,781,665 +0.32(+1.62%)
Jul 06, 2022 19.98 20.04 19.42 19.59 2,642,103 -0.47(-2.33%)
Jul 05, 2022 19.47 20.12 19.23 20.06 2,284,377 +0.36(+1.83%)
Jul 01, 2022 19.15 19.74 18.89 19.70 2,456,690 +0.34(+1.75%)
Jun 30, 2022 18.89 19.68 18.77 19.36 3,845,271 +0.15(+0.77%)
Jun 29, 2022 19.28 19.33 19.08 19.21 1,919,522 +0.04(+0.22%)
Jun 28, 2022 19.53 19.67 19.15 19.17 2,062,158 -0.13(-0.66%)
Jun 27, 2022 19.40 19.52 19.13 19.30 2,019,994 -0.04(-0.22%)
Jun 24, 2022 18.55 19.42 18.47 19.34 4,076,218 +0.81(+4.35%)
Jun 23, 2022 18.34 18.53 18.09 18.53 3,157,711 +0.15(+0.81%)
Jun 22, 2022 18.15 18.49 18.11 18.39 2,780,426 +0.02(+0.12%)
Jun 21, 2022 18.72 18.75 18.34 18.36 3,990,940 +0.02(+0.12%)
Jun 17, 2022 18.49 18.75 18.02 18.34 5,584,126 -0.13(-0.69%)
Jun 16, 2022 18.96 19.02 18.34 18.47 4,992,228 -0.81(-4.18%)
Jun 15, 2022 19.42 19.67 19.07 19.28 3,581,351 -0.02(-0.11%)
Jun 14, 2022 18.87 19.39 18.87 19.30 4,286,260 +0.13(+0.66%)
Jun 13, 2022 19.23 19.48 19.06 19.17 4,501,473 -0.38(-1.95%)
Jun 10, 2022 19.61 19.83 19.32 19.55 2,945,290 -0.32(-1.60%)
Jun 09, 2022 20.36 20.44 19.87 19.87 2,460,855 -0.53(-2.60%)
Jun 08, 2022 20.51 20.57 20.18 20.40 2,056,198 -0.32(-1.54%)
Jun 07, 2022 20.68 20.82 20.50 20.72 1,613,951 -0.04(-0.20%)
Jun 06, 2022 20.78 21.14 20.63 20.76 3,247,743 +0.30(+1.45%)
Jun 03, 2022 20.89 21.23 20.36 20.46 4,224,932 -1.04(-4.83%)
Jun 02, 2022 20.99 21.50 20.84 21.50 2,889,152 +0.51(+2.42%)
Jun 01, 2022 21.16 21.23 20.59 20.99 3,394,427 -0.17(-0.80%)
May 31, 2022 21.01 21.40 20.70 21.16 3,052,940 +0.15(+0.71%)
May 27, 2022 20.95 21.08 20.69 21.01 2,484,345 +0.00(+0.00%)
May 26, 2022 20.68 21.12 20.61 21.01 3,388,711 +0.49(+2.38%)
May 25, 2022 20.57 20.87 20.34 20.53 3,427,707 -0.04(-0.21%)
May 24, 2022 20.15 20.68 19.87 20.57 3,886,937 +0.42(+2.11%)
May 23, 2022 20.36 20.42 19.91 20.15 3,408,881 +0.11(+0.53%)
May 20, 2022 20.80 20.89 19.64 20.04 4,544,730 -0.66(-3.18%)
May 19, 2022 20.19 20.98 20.15 20.70 6,799,456 +0.36(+1.77%)
May 18, 2022 20.12 20.36 19.91 20.34 4,654,439 +0.04(+0.21%)
May 17, 2022 19.74 20.33 19.67 20.29 4,002,391 +0.93(+4.82%)
May 16, 2022 19.38 19.59 19.30 19.36 3,257,218 +0.02(+0.11%)
May 13, 2022 19.51 19.70 19.18 19.34 3,924,106 -0.11(-0.55%)
May 12, 2022 18.87 19.49 18.79 19.45 5,328,630 +0.55(+2.92%)
May 11, 2022 19.15 19.52 18.86 18.89 4,968,265 -0.13(-0.67%)
May 10, 2022 19.38 19.42 18.51 19.02 6,805,080 -0.28(-1.43%)
May 09, 2022 19.38 19.57 19.11 19.30 4,707,624 -0.32(-1.62%)
May 06, 2022 19.72 19.86 19.30 19.61 4,098,678 +0.59(+3.12%)
May 05, 2022 19.14 19.17 18.73 19.02 5,207,043 -0.24(-1.25%)
May 04, 2022 18.98 19.34 18.72 19.26 4,615,724 +0.26(+1.37%)
May 03, 2022 18.64 19.28 18.28 19.00 6,874,160 +0.06(+0.32%)
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.