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

New York Community Bancorp (NY: NYCB )

3.230 -0.090 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 9.490 9.588 9.391 9.508 8,956,366 +0.02(+0.19%)
Jul 28, 2022 9.114 9.535 9.078 9.490 10,853,026 +0.41(+4.54%)
Jul 27, 2022 8.568 9.170 8.505 9.078 13,332,383 +0.67(+7.99%)
Jul 26, 2022 8.433 8.545 8.389 8.407 8,089,857 -0.13(-1.47%)
Jul 25, 2022 8.505 8.617 8.451 8.532 5,092,013 +0.10(+1.17%)
Jul 22, 2022 8.460 8.568 8.380 8.433 6,026,006 -0.08(-0.95%)
Jul 21, 2022 8.541 8.563 8.389 8.514 4,502,033 -0.04(-0.52%)
Jul 20, 2022 8.604 8.617 8.451 8.559 4,401,782 -0.04(-0.52%)
Jul 19, 2022 8.415 8.621 8.398 8.604 3,961,685 +0.27(+3.22%)
Jul 18, 2022 8.407 8.505 8.308 8.335 5,310,405 -0.04(-0.53%)
Jul 15, 2022 8.236 8.398 8.151 8.380 4,199,125 +0.23(+2.86%)
Jul 14, 2022 8.075 8.147 7.995 8.147 4,952,026 -0.03(-0.33%)
Jul 13, 2022 8.254 8.295 8.120 8.174 5,744,053 -0.13(-1.62%)
Jul 12, 2022 8.138 8.389 8.075 8.308 4,699,179 +0.12(+1.42%)
Jul 11, 2022 8.227 8.286 8.165 8.192 3,463,803 -0.11(-1.29%)
Jul 08, 2022 8.353 8.433 8.245 8.299 4,101,999 -0.11(-1.28%)
Jul 07, 2022 8.335 8.433 8.308 8.407 6,588,695 +0.13(+1.62%)
Jul 06, 2022 8.433 8.460 8.201 8.272 6,258,126 -0.20(-2.33%)
Jul 05, 2022 8.219 8.496 8.120 8.469 5,410,811 +0.15(+1.83%)
Jul 01, 2022 8.084 8.335 7.977 8.317 5,818,955 +0.14(+1.75%)
Jun 30, 2022 7.977 8.308 7.923 8.174 9,107,971 +0.06(+0.77%)
Jun 29, 2022 8.138 8.163 8.057 8.111 4,546,611 +0.02(+0.22%)
Jun 28, 2022 8.245 8.304 8.084 8.093 4,884,461 -0.05(-0.66%)
Jun 27, 2022 8.192 8.241 8.075 8.147 4,784,589 -0.02(-0.22%)
Jun 24, 2022 7.834 8.201 7.798 8.165 9,654,995 +0.34(+4.35%)
Jun 23, 2022 7.744 7.825 7.637 7.825 7,479,404 +0.06(+0.81%)
Jun 22, 2022 7.663 7.807 7.646 7.762 6,585,762 +0.01(+0.12%)
Jun 21, 2022 7.905 7.914 7.744 7.753 9,453,005 +0.01(+0.12%)
Jun 17, 2022 7.807 7.914 7.610 7.744 13,226,650 -0.05(-0.69%)
Jun 16, 2022 8.004 8.031 7.744 7.798 11,824,670 -0.34(-4.18%)
Jun 15, 2022 8.201 8.304 8.053 8.138 8,482,845 -0.01(-0.11%)
Jun 14, 2022 7.968 8.187 7.968 8.147 10,152,502 +0.05(+0.66%)
Jun 13, 2022 8.120 8.223 8.048 8.093 10,662,260 -0.16(-1.95%)
Jun 10, 2022 8.281 8.371 8.156 8.254 6,976,262 -0.13(-1.60%)
Jun 09, 2022 8.595 8.630 8.389 8.389 5,828,821 -0.22(-2.60%)
Jun 08, 2022 8.657 8.684 8.518 8.612 4,870,343 -0.13(-1.54%)
Jun 07, 2022 8.729 8.792 8.653 8.747 3,822,830 -0.02(-0.20%)
Jun 06, 2022 8.774 8.926 8.711 8.765 7,692,656 +0.13(+1.45%)
Jun 03, 2022 8.818 8.962 8.595 8.639 10,007,241 -0.44(-4.83%)
Jun 02, 2022 8.863 9.078 8.800 9.078 6,843,291 +0.21(+2.42%)
Jun 01, 2022 8.935 8.962 8.693 8.863 8,040,093 -0.07(-0.80%)
May 31, 2022 8.872 9.033 8.738 8.935 7,231,242 +0.06(+0.71%)
May 27, 2022 8.845 8.899 8.733 8.872 5,884,460 +0.00(+0.00%)
May 26, 2022 8.729 8.917 8.702 8.872 8,026,554 +0.21(+2.38%)
May 25, 2022 8.684 8.809 8.586 8.666 8,118,921 -0.02(-0.21%)
May 24, 2022 8.505 8.729 8.389 8.684 9,206,661 +0.18(+2.11%)
May 23, 2022 8.595 8.621 8.407 8.505 8,074,330 +0.04(+0.53%)
May 20, 2022 8.783 8.818 8.290 8.460 10,764,720 -0.28(-3.18%)
May 19, 2022 8.523 8.859 8.505 8.738 16,105,299 +0.15(+1.77%)
May 18, 2022 8.496 8.595 8.407 8.586 11,024,577 +0.02(+0.21%)
May 17, 2022 8.335 8.581 8.304 8.568 9,480,126 +0.39(+4.82%)
May 16, 2022 8.183 8.272 8.147 8.174 7,715,099 +0.01(+0.11%)
May 13, 2022 8.236 8.317 8.098 8.165 9,294,700 -0.04(-0.55%)
May 12, 2022 7.968 8.227 7.932 8.210 12,621,478 +0.23(+2.92%)
May 11, 2022 8.084 8.241 7.963 7.977 11,767,912 -0.05(-0.67%)
May 10, 2022 8.183 8.201 7.816 8.031 16,118,620 -0.12(-1.43%)
May 09, 2022 8.183 8.263 8.066 8.147 11,150,553 -0.13(-1.62%)
May 06, 2022 8.326 8.384 8.147 8.281 9,708,194 -0.05(-0.64%)
May 05, 2022 8.388 8.401 8.207 8.335 11,883,067 -0.11(-1.25%)
May 04, 2022 8.317 8.476 8.203 8.440 10,533,611 +0.11(+1.37%)
May 03, 2022 8.168 8.449 8.010 8.326 15,687,620 +0.03(+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.