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

New York Community Bancorp (NY: NYCB )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 7.772 7.851 7.657 7.715 5,761,024 -0.06(-0.74%)
Apr 29, 2008 7.752 7.834 7.657 7.772 8,703,181 +0.02(+0.21%)
Apr 28, 2008 7.954 7.954 7.735 7.756 12,389,352 -0.17(-2.19%)
Apr 25, 2008 7.938 7.987 7.818 7.929 7,473,183 -0.01(-0.10%)
Apr 24, 2008 7.558 7.967 7.545 7.938 12,478,864 +0.40(+5.26%)
Apr 23, 2008 7.797 7.851 7.504 7.541 6,080,204 -0.24(-3.13%)
Apr 22, 2008 7.487 7.830 7.405 7.785 9,879,569 +0.27(+3.63%)
Apr 21, 2008 7.562 7.611 7.475 7.512 4,229,382 -0.10(-1.25%)
Apr 18, 2008 7.768 7.768 7.562 7.607 9,015,670 -0.06(-0.75%)
Apr 17, 2008 7.529 7.731 7.367 7.665 10,319,286 +0.09(+1.20%)
Apr 16, 2008 7.390 7.665 7.390 7.574 6,945,705 +0.24(+3.21%)
Apr 15, 2008 7.235 7.347 7.190 7.339 5,867,355 +0.21(+2.90%)
Apr 14, 2008 7.367 7.376 7.111 7.132 8,983,766 -0.25(-3.41%)
Apr 11, 2008 7.392 7.587 7.384 7.384 6,681,906 -0.09(-1.22%)
Apr 10, 2008 7.520 7.553 7.413 7.475 7,354,393 -0.06(-0.82%)
Apr 09, 2008 7.760 7.785 7.512 7.537 6,930,810 -0.23(-2.93%)
Apr 08, 2008 7.719 7.789 7.624 7.764 7,184,314 +0.00(+0.05%)
Apr 07, 2008 7.686 7.793 7.653 7.760 4,599,193 +0.14(+1.84%)
Apr 04, 2008 7.723 7.814 7.595 7.620 6,370,032 -0.12(-1.50%)
Apr 03, 2008 7.735 7.826 7.644 7.735 6,104,747 -0.02(-0.32%)
Apr 02, 2008 7.715 7.913 7.653 7.760 8,454,725 +0.05(+0.59%)
Apr 01, 2008 7.578 7.814 7.355 7.715 17,490,948 +0.19(+2.47%)
Mar 31, 2008 7.463 7.710 7.396 7.529 11,670,436 +0.07(+0.89%)
Mar 28, 2008 7.553 7.615 7.434 7.463 5,318,073 -0.10(-1.26%)
Mar 27, 2008 7.520 7.702 7.442 7.558 6,611,561 +0.02(+0.33%)
Mar 26, 2008 7.624 7.702 7.483 7.533 6,251,561 -0.19(-2.51%)
Mar 25, 2008 7.640 7.797 7.562 7.727 10,640,979 +0.10(+1.35%)
Mar 24, 2008 7.839 7.934 7.607 7.624 12,375,492 -0.22(-2.79%)
Mar 21, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.00(+0.00%)
Mar 20, 2008 7.380 7.851 7.380 7.843 11,554,761 +0.44(+5.92%)
Mar 19, 2008 7.562 7.640 7.388 7.405 12,486,052 -0.14(-1.81%)
Mar 18, 2008 7.165 7.541 7.149 7.541 14,271,203 +0.48(+6.79%)
Mar 17, 2008 6.851 7.161 6.822 7.062 9,464,906 +0.05(+0.65%)
Mar 14, 2008 7.045 7.128 6.863 7.016 15,660,648 +0.04(+0.59%)
Mar 13, 2008 6.694 7.062 6.512 6.975 14,743,689 +0.26(+3.94%)
Mar 12, 2008 6.958 7.062 6.706 6.710 7,465,973 -0.22(-3.16%)
Mar 11, 2008 6.719 7.190 6.690 6.929 10,686,607 +0.35(+5.34%)
Mar 10, 2008 6.603 6.744 6.529 6.578 10,278,433 -0.00(-0.06%)
Mar 07, 2008 6.442 6.661 6.438 6.582 12,180,738 +0.08(+1.27%)
Mar 06, 2008 6.587 6.595 6.467 6.500 8,864,593 -0.11(-1.69%)
Mar 05, 2008 6.686 6.781 6.591 6.611 8,568,721 -0.05(-0.81%)
Mar 04, 2008 6.628 6.719 6.558 6.665 10,089,022 -0.04(-0.62%)
Mar 03, 2008 6.735 6.818 6.653 6.706 9,564,468 -0.04(-0.61%)
Feb 29, 2008 6.917 6.921 6.710 6.748 7,856,728 -0.18(-2.57%)
Feb 28, 2008 7.070 7.144 6.921 6.925 7,374,787 -0.19(-2.73%)
Feb 27, 2008 7.041 7.173 6.996 7.120 7,809,902 +0.03(+0.47%)
Feb 26, 2008 7.029 7.165 7.029 7.087 8,347,040 -0.01(-0.17%)
Feb 25, 2008 7.029 7.132 6.942 7.099 10,547,547 -0.00(-0.06%)
Feb 22, 2008 7.144 7.173 6.983 7.103 9,759,668 -0.03(-0.46%)
Feb 21, 2008 7.293 7.314 7.115 7.136 4,142,157 -0.12(-1.71%)
Feb 20, 2008 7.082 7.260 7.062 7.260 5,850,197 +0.13(+1.80%)
Feb 19, 2008 7.277 7.314 7.099 7.132 6,564,476 -0.08(-1.09%)
Feb 18, 2008 7.169 7.289 7.107 7.210 0 +0.00(+0.00%)
Feb 15, 2008 7.169 7.289 7.107 7.210 5,732,249 +0.01(+0.17%)
Feb 14, 2008 7.277 7.326 7.190 7.198 4,269,076 -0.08(-1.14%)
Feb 13, 2008 7.376 7.376 7.169 7.281 5,257,972 -0.02(-0.23%)
Feb 12, 2008 7.227 7.392 7.186 7.297 7,435,652 +0.10(+1.32%)
Feb 11, 2008 7.144 7.285 7.053 7.202 6,897,763 +0.05(+0.69%)
Feb 08, 2008 7.285 7.285 7.016 7.153 8,574,616 -0.13(-1.82%)
Feb 07, 2008 7.157 7.357 7.128 7.285 10,539,657 +0.10(+1.38%)
Feb 06, 2008 7.272 7.343 7.169 7.186 6,142,604 -0.03(-0.46%)
Feb 05, 2008 7.165 7.264 7.120 7.219 11,851,459 -0.06(-0.85%)
Feb 04, 2008 7.339 7.384 7.252 7.281 7,618,308 -0.39(-5.06%)
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.