Skip to main content

New York Community Bancorp (NY: NYCB )

3.220 -0.120 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.339 9.407 9.183 9.222 11,135,652 -0.09(-0.94%)
Oct 30, 2023 9.115 9.407 8.872 9.309 14,010,473 +0.29(+3.24%)
Oct 27, 2023 9.455 9.691 8.876 9.018 19,825,188 -0.58(-6.08%)
Oct 26, 2023 9.893 9.981 9.275 9.601 21,361,424 -0.22(-2.28%)
Oct 25, 2023 9.874 9.981 9.757 9.825 12,313,762 -0.20(-2.04%)
Oct 24, 2023 9.864 10.09 9.859 10.03 11,268,551 +0.20(+2.08%)
Oct 23, 2023 9.747 9.946 9.737 9.825 10,960,155 +0.00(+0.00%)
Oct 20, 2023 10.12 10.15 9.805 9.825 11,655,247 -0.36(-3.53%)
Oct 19, 2023 10.18 10.47 10.14 10.18 8,706,366 +0.00(+0.00%)
Oct 18, 2023 10.42 10.44 10.17 10.18 7,361,549 -0.38(-3.59%)
Oct 17, 2023 10.38 10.68 10.37 10.56 9,915,322 +0.12(+1.12%)
Oct 16, 2023 10.34 10.45 10.28 10.45 5,661,699 +0.23(+2.29%)
Oct 13, 2023 10.42 10.46 10.21 10.21 7,323,941 -0.12(-1.13%)
Oct 12, 2023 10.63 10.64 10.26 10.33 6,796,880 -0.29(-2.75%)
Oct 11, 2023 10.62 10.73 10.48 10.62 6,440,547 -0.02(-0.18%)
Oct 10, 2023 10.66 10.81 10.50 10.64 10,042,288 +0.01(+0.09%)
Oct 09, 2023 10.64 10.74 10.52 10.63 5,407,362 -0.02(-0.18%)
Oct 06, 2023 10.68 10.91 10.51 10.65 8,903,558 -0.20(-1.88%)
Oct 05, 2023 10.54 10.88 10.54 10.86 13,439,420 +0.25(+2.39%)
Oct 04, 2023 10.46 10.61 10.34 10.60 8,743,505 +0.15(+1.40%)
Oct 03, 2023 10.67 10.70 10.34 10.46 12,879,252 -0.27(-2.54%)
Oct 02, 2023 11.01 11.06 10.46 10.73 14,175,913 -0.30(-2.73%)
Sep 29, 2023 10.91 11.19 10.88 11.03 7,613,790 +0.06(+0.53%)
Sep 28, 2023 11.04 11.10 10.89 10.97 8,577,853 -0.07(-0.62%)
Sep 27, 2023 11.00 11.09 10.87 11.04 7,181,541 +0.09(+0.80%)
Sep 26, 2023 10.89 11.32 10.82 10.95 14,038,306 -0.01(-0.09%)
Sep 25, 2023 10.70 10.97 10.89 10.96 7,430,405 +0.14(+1.26%)
Sep 22, 2023 10.84 10.92 10.81 10.83 8,155,019 +0.04(+0.36%)
Sep 21, 2023 10.92 11.09 10.78 10.79 8,607,529 -0.22(-2.03%)
Sep 20, 2023 11.36 11.36 11.01 11.01 7,195,738 -0.26(-2.33%)
Sep 19, 2023 11.25 11.29 11.16 11.27 6,711,725 +0.07(+0.61%)
Sep 18, 2023 11.32 11.35 11.20 11.21 6,154,962 -0.17(-1.45%)
Sep 15, 2023 11.40 11.46 11.23 11.37 18,877,078 -0.18(-1.60%)
Sep 14, 2023 11.50 11.62 11.45 11.56 6,129,189 +0.19(+1.71%)
Sep 13, 2023 11.68 11.70 11.27 11.36 7,615,257 -0.26(-2.26%)
Sep 12, 2023 11.66 11.85 11.59 11.62 5,868,380 -0.01(-0.08%)
Sep 11, 2023 11.67 11.84 11.58 11.63 5,090,171 +0.08(+0.67%)
Sep 08, 2023 11.48 11.66 11.39 11.56 7,145,152 +0.13(+1.11%)
Sep 07, 2023 11.41 11.54 11.38 11.43 7,896,669 -0.11(-0.93%)
Sep 06, 2023 11.66 11.79 11.46 11.54 5,654,848 -0.15(-1.25%)
Sep 05, 2023 11.85 11.88 11.58 11.68 9,190,592 -0.30(-2.52%)
Sep 01, 2023 12.01 12.13 11.95 11.98 6,519,583 +0.04(+0.33%)
Aug 31, 2023 11.62 11.98 11.61 11.95 12,006,617 +0.32(+2.76%)
Aug 30, 2023 11.60 11.71 11.59 11.62 6,415,477 +0.00(+0.00%)
Aug 29, 2023 11.66 11.76 11.56 11.62 5,035,660 -0.02(-0.17%)
Aug 28, 2023 11.60 11.77 11.54 11.64 4,929,825 +0.14(+1.18%)
Aug 25, 2023 11.62 11.80 11.35 11.51 6,160,590 -0.07(-0.59%)
Aug 24, 2023 11.59 11.81 11.56 11.58 5,121,427 -0.03(-0.25%)
Aug 23, 2023 11.41 11.62 11.32 11.61 5,590,289 +0.18(+1.62%)
Aug 22, 2023 11.67 11.76 11.40 11.42 8,594,631 -0.25(-2.17%)
Aug 21, 2023 11.53 11.69 11.46 11.67 8,708,083 +0.22(+1.95%)
Aug 18, 2023 11.35 11.56 11.32 11.45 6,998,782 -0.03(-0.25%)
Aug 17, 2023 11.77 11.88 11.41 11.48 10,087,547 -0.18(-1.58%)
Aug 16, 2023 11.73 11.80 11.65 11.66 11,804,190 -0.07(-0.58%)
Aug 15, 2023 12.01 12.07 11.73 11.73 13,387,669 -0.48(-3.90%)
Aug 14, 2023 12.27 12.37 12.17 12.21 7,742,690 -0.18(-1.41%)
Aug 11, 2023 12.51 12.58 12.37 12.38 7,918,051 -0.19(-1.55%)
Aug 10, 2023 12.79 12.82 12.53 12.58 8,792,390 -0.06(-0.46%)
Aug 09, 2023 12.82 12.91 12.63 12.64 8,367,475 -0.27(-2.11%)
Aug 08, 2023 12.74 12.96 12.65 12.91 9,865,319 -0.18(-1.34%)
Aug 07, 2023 13.15 13.18 13.00 13.08 5,718,145 +0.01(+0.07%)
Aug 04, 2023 13.04 13.24 12.87 13.07 7,312,125 +0.01(+0.07%)
Aug 03, 2023 12.85 13.10 12.67 13.06 7,443,159 +0.14(+1.12%)
Aug 02, 2023 12.99 13.02 12.80 12.92 7,221,332 -0.15(-1.18%)
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.