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

New York Community Bancorp (NY: NYCB )

2.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 8.500 8.585 8.274 8.528 22,360,768 +0.07(+0.78%)
Mar 30, 2023 8.708 8.755 8.387 8.462 10,411,052 -0.16(-1.86%)
Mar 29, 2023 8.623 8.670 8.453 8.623 12,342,918 +0.13(+1.56%)
Mar 28, 2023 8.330 8.519 8.283 8.491 13,389,830 +0.15(+1.81%)
Mar 27, 2023 8.604 8.708 8.302 8.340 16,278,593 -0.10(-1.23%)
Mar 24, 2023 8.019 8.500 7.953 8.444 19,904,744 +0.32(+3.95%)
Mar 23, 2023 8.368 8.590 8.094 8.123 22,884,514 -0.14(-1.71%)
Mar 22, 2023 8.679 8.816 8.217 8.264 26,334,686 -0.41(-4.68%)
Mar 21, 2023 8.708 8.774 8.415 8.670 34,950,028 +0.55(+6.74%)
Mar 20, 2023 8.604 8.764 8.000 8.123 110,968,520 +1.95(+31.65%)
Mar 17, 2023 6.311 6.396 6.028 6.170 55,870,984 -0.30(-4.66%)
Mar 16, 2023 6.415 6.745 6.170 6.472 30,572,298 -0.09(-1.44%)
Mar 15, 2023 6.066 6.623 5.944 6.566 53,329,148 +0.46(+7.57%)
Mar 14, 2023 6.953 6.953 5.991 6.104 30,568,130 +0.07(+1.09%)
Mar 13, 2023 5.849 6.170 5.481 6.038 51,238,316 -0.92(-13.16%)
Mar 10, 2023 7.132 7.297 6.793 6.953 40,780,488 -0.44(-5.99%)
Mar 09, 2023 7.830 7.840 7.396 7.396 24,110,408 -0.50(-6.33%)
Mar 08, 2023 7.896 7.962 7.840 7.896 10,790,391 +0.02(+0.24%)
Mar 07, 2023 8.104 8.104 7.877 7.877 12,221,153 -0.25(-3.02%)
Mar 06, 2023 8.161 8.236 8.076 8.123 9,219,580 -0.02(-0.23%)
Mar 03, 2023 8.113 8.189 8.085 8.142 15,498,262 +0.08(+0.94%)
Mar 02, 2023 8.208 8.217 8.028 8.066 14,570,158 -0.23(-2.73%)
Mar 01, 2023 8.349 8.377 8.161 8.293 10,092,172 -0.08(-1.01%)
Feb 28, 2023 8.425 8.500 8.368 8.377 7,201,111 -0.04(-0.45%)
Feb 27, 2023 8.491 8.590 8.406 8.415 6,013,024 -0.01(-0.11%)
Feb 24, 2023 8.406 8.462 8.359 8.425 7,615,123 -0.09(-1.11%)
Feb 23, 2023 8.585 8.623 8.434 8.519 7,099,376 -0.01(-0.11%)
Feb 22, 2023 8.594 8.651 8.472 8.528 8,049,291 -0.08(-0.99%)
Feb 21, 2023 8.793 8.816 8.604 8.613 6,973,039 -0.25(-2.77%)
Feb 17, 2023 8.934 8.962 8.821 8.859 6,955,304 -0.08(-0.84%)
Feb 16, 2023 8.981 9.057 8.896 8.934 7,088,708 -0.12(-1.35%)
Feb 15, 2023 8.962 9.076 8.911 9.057 4,863,601 +0.02(+0.21%)
Feb 14, 2023 9.113 9.170 8.925 9.038 7,811,415 -0.14(-1.54%)
Feb 13, 2023 8.962 9.208 8.944 9.179 6,121,614 +0.19(+2.10%)
Feb 10, 2023 9.019 9.085 8.962 8.991 8,102,358 -0.09(-1.04%)
Feb 09, 2023 9.387 9.406 9.057 9.085 6,595,611 -0.26(-2.83%)
Feb 08, 2023 9.472 9.510 9.293 9.349 8,523,507 -0.16(-1.69%)
Feb 07, 2023 9.321 9.557 9.307 9.510 6,620,746 +0.11(+1.20%)
Feb 06, 2023 9.434 9.439 9.264 9.396 10,905,446 -0.11(-1.19%)
Feb 03, 2023 9.576 9.585 9.453 9.510 10,575,528 -0.15(-1.56%)
Feb 02, 2023 9.493 9.688 9.456 9.661 10,303,004 +0.24(+2.56%)
Feb 01, 2023 9.215 9.493 9.169 9.419 12,812,179 +0.15(+1.60%)
Jan 31, 2023 9.141 9.438 8.807 9.271 16,454,016 +0.30(+3.31%)
Jan 30, 2023 9.085 9.113 8.955 8.974 11,183,425 -0.19(-2.13%)
Jan 27, 2023 9.169 9.224 9.104 9.169 6,918,775 +0.05(+0.51%)
Jan 26, 2023 9.150 9.178 9.011 9.122 6,264,117 +0.01(+0.10%)
Jan 25, 2023 8.918 9.132 8.862 9.113 4,146,399 +0.12(+1.34%)
Jan 24, 2023 9.048 10.86 8.927 8.992 8,050,737 -0.06(-0.72%)
Jan 23, 2023 8.983 9.094 8.937 9.057 6,727,449 +0.07(+0.83%)
Jan 20, 2023 8.751 8.992 8.715 8.983 6,099,261 +0.26(+2.98%)
Jan 19, 2023 8.723 8.742 8.584 8.723 7,813,695 -0.09(-1.05%)
Jan 18, 2023 8.918 8.974 8.807 8.816 10,047,238 -0.12(-1.35%)
Jan 17, 2023 8.918 8.983 8.825 8.937 6,109,655 -0.04(-0.41%)
Jan 13, 2023 8.677 8.974 8.575 8.974 8,170,557 +0.20(+2.33%)
Jan 12, 2023 8.705 8.825 8.630 8.770 7,291,771 +0.14(+1.61%)
Jan 11, 2023 8.501 8.686 8.491 8.630 6,641,008 +0.13(+1.53%)
Jan 10, 2023 8.491 8.510 8.380 8.501 5,804,167 -0.02(-0.22%)
Jan 09, 2023 8.501 8.584 8.408 8.519 7,856,227 +0.03(+0.33%)
Jan 06, 2023 8.166 8.528 8.120 8.491 12,895,711 +0.37(+4.57%)
Jan 05, 2023 8.064 8.194 7.981 8.120 11,417,593 +0.01(+0.11%)
Jan 04, 2023 8.083 8.278 8.074 8.111 13,920,130 +0.09(+1.16%)
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.