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 (%)
Jun 30, 2023 10.85 10.95 10.80 10.80 8,068,412 +0.04(+0.36%)
Jun 29, 2023 10.83 10.89 10.70 10.76 7,781,272 +0.01(+0.09%)
Jun 28, 2023 10.55 10.78 10.50 10.75 9,648,010 +0.16(+1.54%)
Jun 27, 2023 10.26 10.60 10.17 10.59 7,834,735 +0.34(+3.28%)
Jun 26, 2023 10.26 10.39 10.23 10.25 6,807,051 +0.19(+1.91%)
Jun 23, 2023 9.933 10.13 9.885 10.06 8,683,404 +0.04(+0.38%)
Jun 22, 2023 10.20 10.24 10.01 10.02 9,500,988 -0.24(-2.34%)
Jun 21, 2023 10.29 10.39 10.16 10.26 6,458,536 -0.05(-0.47%)
Jun 20, 2023 10.21 10.35 10.21 10.31 8,418,278 +0.08(+0.75%)
Jun 16, 2023 10.49 10.57 10.18 10.23 31,106,920 -0.29(-2.74%)
Jun 15, 2023 10.36 10.56 10.33 10.52 8,751,638 +0.11(+1.02%)
Jun 14, 2023 10.56 10.62 10.21 10.41 12,796,634 -0.21(-1.99%)
Jun 13, 2023 10.58 10.76 10.49 10.62 9,431,199 +0.08(+0.73%)
Jun 12, 2023 10.45 10.64 10.29 10.55 9,962,723 +0.03(+0.27%)
Jun 09, 2023 10.42 10.53 10.35 10.52 8,647,289 +0.11(+1.02%)
Jun 08, 2023 10.57 10.59 10.33 10.41 10,996,380 -0.21(-1.99%)
Jun 07, 2023 10.56 10.66 10.36 10.62 12,742,262 +0.18(+1.75%)
Jun 06, 2023 10.19 10.58 10.14 10.44 13,890,530 +0.29(+2.84%)
Jun 05, 2023 10.36 10.44 10.10 10.15 10,871,660 -0.20(-1.95%)
Jun 02, 2023 10.29 10.45 10.20 10.36 10,254,684 +0.21(+2.08%)
Jun 01, 2023 9.990 10.24 9.894 10.14 8,648,996 +0.27(+2.72%)
May 31, 2023 10.04 10.06 9.789 9.875 11,739,671 -0.27(-2.65%)
May 30, 2023 10.09 10.15 9.942 10.14 7,910,499 +0.08(+0.76%)
May 26, 2023 9.961 10.12 9.817 10.07 8,882,125 +0.11(+1.06%)
May 25, 2023 10.13 10.18 9.894 9.961 10,152,725 -0.18(-1.80%)
May 24, 2023 10.13 10.25 9.981 10.14 9,787,593 -0.12(-1.22%)
May 23, 2023 10.46 10.63 10.26 10.27 12,583,653 -0.20(-1.93%)
May 22, 2023 10.53 10.56 10.27 10.47 13,397,010 -0.02(-0.18%)
May 19, 2023 10.63 10.74 10.30 10.49 21,097,940 -0.08(-0.73%)
May 18, 2023 10.55 10.62 10.34 10.57 15,141,712 -0.19(-1.79%)
May 17, 2023 10.33 10.77 10.23 10.76 41,582,100 +0.98(+10.02%)
May 16, 2023 9.971 10.04 9.769 9.779 7,814,762 -0.12(-1.26%)
May 15, 2023 9.779 9.981 9.702 9.904 13,702,414 +0.21(+2.18%)
May 12, 2023 9.510 9.702 9.366 9.692 11,051,594 +0.33(+3.49%)
May 11, 2023 9.433 9.558 9.337 9.366 11,039,156 -0.15(-1.61%)
May 10, 2023 9.817 9.827 9.443 9.520 12,073,072 -0.11(-1.10%)
May 09, 2023 9.539 9.750 9.395 9.625 14,058,169 +0.05(+0.50%)
May 08, 2023 9.817 9.846 9.452 9.577 9,437,607 -0.09(-0.89%)
May 05, 2023 9.433 9.673 9.207 9.664 19,141,352 +0.70(+7.82%)
May 04, 2023 8.953 9.076 8.528 8.962 24,850,530 -0.27(-2.96%)
May 03, 2023 9.651 9.826 9.198 9.236 19,041,928 -0.32(-3.36%)
May 02, 2023 10.10 10.17 9.175 9.557 30,299,382 -0.55(-5.42%)
May 01, 2023 10.18 10.35 9.915 10.10 21,198,516 +0.02(+0.19%)
Apr 28, 2023 8.576 10.18 8.462 10.09 54,407,692 +1.42(+16.32%)
Apr 27, 2023 8.585 8.679 8.406 8.670 22,162,824 +0.17(+2.00%)
Apr 26, 2023 8.396 8.632 8.377 8.500 15,802,892 +0.06(+0.67%)
Apr 25, 2023 8.500 8.594 8.302 8.444 19,906,860 -0.19(-2.19%)
Apr 24, 2023 8.510 8.703 8.462 8.632 16,050,229 +0.12(+1.44%)
Apr 21, 2023 8.585 8.623 8.434 8.510 12,254,409 -0.10(-1.20%)
Apr 20, 2023 8.538 8.802 8.519 8.613 14,560,013 -0.14(-1.62%)
Apr 19, 2023 8.576 8.788 8.411 8.755 14,212,538 +0.24(+2.77%)
Apr 18, 2023 8.547 8.604 8.453 8.519 10,003,670 -0.07(-0.77%)
Apr 17, 2023 8.161 8.604 8.028 8.585 12,912,464 +0.40(+4.84%)
Apr 14, 2023 8.604 8.623 8.179 8.189 16,001,544 -0.28(-3.34%)
Apr 13, 2023 8.387 8.547 8.335 8.472 11,229,212 +0.08(+0.90%)
Apr 12, 2023 8.576 8.642 8.340 8.396 10,407,161 -0.15(-1.77%)
Apr 11, 2023 8.500 8.594 8.354 8.547 14,860,202 +0.25(+3.07%)
Apr 10, 2023 8.264 8.429 8.151 8.293 9,949,008 -0.02(-0.23%)
Apr 06, 2023 8.236 8.330 8.123 8.311 12,446,858 +0.05(+0.57%)
Apr 05, 2023 8.104 8.297 8.076 8.264 13,854,820 -0.03(-0.34%)
Apr 04, 2023 8.245 8.359 8.019 8.293 15,885,990 +0.11(+1.38%)
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.