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

New York Community Bancorp (NY: NYCB )

3.530 +0.160 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2021 10.61 10.77 10.59 10.70 4,721,021 +0.11(+1.05%)
Aug 30, 2021 10.75 10.75 10.54 10.59 3,723,623 -0.12(-1.12%)
Aug 27, 2021 10.55 10.74 10.51 10.71 5,815,340 +0.19(+1.79%)
Aug 26, 2021 10.70 10.70 10.51 10.52 4,384,684 -0.16(-1.52%)
Aug 25, 2021 10.75 10.85 10.66 10.68 4,026,523 +0.00(+0.00%)
Aug 24, 2021 10.61 10.71 10.55 10.68 4,884,502 +0.09(+0.89%)
Aug 23, 2021 10.54 10.62 10.49 10.59 3,664,823 +0.07(+0.65%)
Aug 20, 2021 10.30 10.54 10.27 10.52 4,339,427 +0.20(+1.90%)
Aug 19, 2021 10.45 10.47 10.20 10.32 7,257,729 -0.18(-1.71%)
Aug 18, 2021 10.73 10.79 10.36 10.50 9,694,429 -0.26(-2.46%)
Aug 17, 2021 10.71 10.90 10.64 10.77 6,818,270 -0.03(-0.24%)
Aug 16, 2021 10.72 10.86 10.62 10.79 6,676,954 +0.02(+0.16%)
Aug 13, 2021 10.90 10.90 10.76 10.78 4,151,070 -0.07(-0.63%)
Aug 12, 2021 10.77 10.86 10.69 10.85 6,045,551 +0.10(+0.95%)
Aug 11, 2021 10.59 10.75 10.49 10.74 6,944,816 +0.16(+1.53%)
Aug 10, 2021 10.43 10.59 10.36 10.58 5,558,970 +0.14(+1.31%)
Aug 09, 2021 10.37 10.50 10.30 10.44 7,598,731 +0.03(+0.33%)
Aug 06, 2021 10.44 10.47 10.35 10.41 6,136,560 +0.07(+0.66%)
Aug 05, 2021 10.26 10.45 10.21 10.34 7,103,037 +0.19(+1.85%)
Aug 04, 2021 10.07 10.30 10.03 10.15 5,941,803 -0.05(-0.49%)
Aug 03, 2021 9.951 10.24 9.849 10.20 7,848,022 +0.25(+2.54%)
Aug 02, 2021 9.942 10.10 9.900 9.951 8,055,336 +0.03(+0.25%)
Jul 30, 2021 9.984 10.07 9.866 9.925 6,935,788 -0.07(-0.67%)
Jul 29, 2021 10.28 10.30 9.955 9.993 13,122,173 -0.17(-1.66%)
Jul 28, 2021 9.605 10.31 9.555 10.16 23,079,874 +0.89(+9.64%)
Jul 27, 2021 9.268 9.420 9.205 9.268 6,348,641 -0.13(-1.35%)
Jul 26, 2021 9.277 9.475 9.277 9.394 5,975,690 +0.12(+1.27%)
Jul 23, 2021 9.369 9.445 9.264 9.277 4,913,020 -0.03(-0.27%)
Jul 22, 2021 9.386 9.411 9.205 9.302 8,387,018 -0.11(-1.16%)
Jul 21, 2021 9.479 9.555 9.403 9.411 10,464,099 +0.00(+0.00%)
Jul 20, 2021 9.226 9.546 9.167 9.411 10,924,371 +0.21(+2.29%)
Jul 19, 2021 9.192 9.310 9.086 9.201 11,559,649 -0.20(-2.15%)
Jul 16, 2021 9.689 9.715 9.352 9.403 7,695,892 -0.23(-2.36%)
Jul 15, 2021 9.352 9.639 9.310 9.630 8,602,744 +0.19(+1.96%)
Jul 14, 2021 9.428 9.559 9.357 9.445 8,862,362 +0.01(+0.09%)
Jul 13, 2021 9.681 9.688 9.344 9.437 15,051,098 -0.29(-3.03%)
Jul 12, 2021 9.445 9.748 9.369 9.732 13,946,714 +0.19(+1.94%)
Jul 09, 2021 9.394 9.630 9.386 9.546 14,036,562 +0.30(+3.28%)
Jul 08, 2021 9.268 9.432 9.192 9.243 16,615,835 -0.13(-1.44%)
Jul 07, 2021 9.226 9.462 9.133 9.378 14,309,159 +0.07(+0.72%)
Jul 06, 2021 9.420 9.437 9.213 9.310 6,932,742 -0.12(-1.25%)
Jul 02, 2021 9.546 9.555 9.411 9.428 5,708,637 -0.12(-1.24%)
Jul 01, 2021 9.369 9.609 9.319 9.546 9,082,508 +0.26(+2.81%)
Jun 30, 2021 9.226 9.344 9.218 9.285 4,359,616 +0.03(+0.27%)
Jun 29, 2021 9.428 9.508 9.222 9.260 5,866,794 -0.13(-1.35%)
Jun 28, 2021 9.521 9.521 9.323 9.386 6,168,069 -0.19(-1.94%)
Jun 25, 2021 9.445 9.647 9.445 9.571 6,060,068 +0.12(+1.25%)
Jun 24, 2021 9.352 9.479 9.298 9.453 3,803,490 +0.13(+1.36%)
Jun 23, 2021 9.394 9.449 9.310 9.327 4,867,587 -0.04(-0.45%)
Jun 22, 2021 9.538 9.546 9.352 9.369 5,784,442 -0.17(-1.77%)
Jun 21, 2021 9.319 9.550 9.302 9.538 8,293,360 +0.29(+3.19%)
Jun 18, 2021 9.411 9.546 9.234 9.243 11,833,499 -0.35(-3.69%)
Jun 17, 2021 9.976 9.976 9.529 9.597 9,715,901 -0.31(-3.15%)
Jun 16, 2021 9.967 10.10 9.866 9.908 6,625,131 -0.06(-0.59%)
Jun 15, 2021 9.900 10.06 9.723 9.967 6,907,578 +0.19(+1.98%)
Jun 14, 2021 9.866 9.938 9.698 9.774 4,826,935 -0.10(-1.02%)
Jun 11, 2021 9.892 9.934 9.816 9.875 3,769,065 +0.02(+0.17%)
Jun 10, 2021 10.19 10.19 9.849 9.858 5,171,213 -0.19(-1.93%)
Jun 09, 2021 10.13 10.14 10.03 10.05 3,805,074 -0.14(-1.40%)
Jun 08, 2021 10.10 10.22 10.02 10.19 5,213,592 +0.08(+0.83%)
Jun 07, 2021 10.18 10.25 10.11 10.11 4,230,358 -0.01(-0.08%)
Jun 04, 2021 10.19 10.20 10.06 10.12 3,912,447 -0.07(-0.66%)
Jun 03, 2021 10.23 10.33 10.14 10.19 8,487,050 -0.04(-0.41%)
Jun 02, 2021 10.30 10.30 10.13 10.23 6,445,978 -0.03(-0.33%)
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.