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 (%)
Sep 30, 2009 4.711 4.793 4.607 4.719 11,654,916 +0.02(+0.53%)
Sep 29, 2009 4.711 4.773 4.653 4.694 10,536,438 +0.09(+2.07%)
Sep 28, 2009 4.566 4.636 4.525 4.599 5,663,821 +0.06(+1.37%)
Sep 25, 2009 4.521 4.570 4.485 4.537 8,864,155 +0.02(+0.46%)
Sep 24, 2009 4.628 4.653 4.487 4.516 13,264,124 -0.09(-1.89%)
Sep 23, 2009 4.735 4.781 4.603 4.603 12,557,887 -0.12(-2.54%)
Sep 22, 2009 4.719 4.731 4.611 4.723 14,106,313 +0.05(+0.97%)
Sep 21, 2009 4.636 4.729 4.611 4.678 11,287,005 +0.00(+0.09%)
Sep 18, 2009 4.739 4.739 4.578 4.673 12,085,900 -0.03(-0.62%)
Sep 17, 2009 4.793 4.839 4.694 4.702 8,576,358 +0.09(+1.88%)
Sep 16, 2009 4.562 4.868 4.533 4.616 21,859,370 +0.08(+1.73%)
Sep 15, 2009 4.504 4.549 4.421 4.537 11,512,104 +0.05(+1.01%)
Sep 14, 2009 4.425 4.504 4.372 4.492 6,530,377 +0.04(+0.93%)
Sep 11, 2009 4.442 4.467 4.397 4.450 6,168,138 +0.02(+0.56%)
Sep 10, 2009 4.430 4.442 4.363 4.425 8,224,843 -0.02(-0.37%)
Sep 09, 2009 4.351 4.454 4.322 4.442 11,179,194 +0.10(+2.19%)
Sep 08, 2009 4.343 4.417 4.301 4.347 9,143,274 +0.03(+0.77%)
Sep 04, 2009 4.318 4.359 4.277 4.314 6,894,012 -0.01(-0.19%)
Sep 03, 2009 4.268 4.322 4.215 4.322 5,841,935 +0.08(+1.85%)
Sep 02, 2009 4.281 4.326 4.240 4.244 7,708,094 -0.04(-0.96%)
Sep 01, 2009 4.384 4.463 4.281 4.285 13,203,266 -0.11(-2.54%)
Aug 31, 2009 4.401 4.446 4.380 4.397 8,885,696 -0.06(-1.39%)
Aug 28, 2009 4.521 4.554 4.404 4.459 6,961,830 -0.03(-0.74%)
Aug 27, 2009 4.516 4.516 4.409 4.492 7,245,813 +0.01(+0.28%)
Aug 26, 2009 4.521 4.545 4.446 4.479 10,481,892 -0.04(-0.82%)
Aug 25, 2009 4.558 4.591 4.483 4.516 7,726,283 -0.01(-0.18%)
Aug 24, 2009 4.632 4.678 4.496 4.525 11,119,953 -0.08(-1.79%)
Aug 21, 2009 4.492 4.620 4.487 4.607 6,893,688 +0.13(+2.86%)
Aug 20, 2009 4.467 4.492 4.434 4.479 7,881,820 +0.02(+0.37%)
Aug 19, 2009 4.401 4.496 4.384 4.463 8,878,712 +0.02(+0.56%)
Aug 18, 2009 4.521 4.554 4.430 4.438 7,780,057 -0.05(-1.10%)
Aug 17, 2009 4.516 4.558 4.463 4.487 9,000,648 -0.13(-2.78%)
Aug 14, 2009 4.649 4.682 4.545 4.616 7,591,211 -0.05(-1.06%)
Aug 13, 2009 4.632 4.702 4.574 4.665 8,935,613 +0.04(+0.80%)
Aug 12, 2009 4.582 4.649 4.537 4.628 7,986,837 +0.06(+1.27%)
Aug 11, 2009 4.620 4.686 4.506 4.570 8,524,235 -0.08(-1.78%)
Aug 10, 2009 4.826 4.855 4.607 4.653 11,436,767 -0.19(-3.93%)
Aug 07, 2009 4.653 4.855 4.603 4.843 14,465,773 +0.26(+5.59%)
Aug 06, 2009 4.632 4.731 4.512 4.587 12,111,378 -0.01(-0.27%)
Aug 05, 2009 4.574 4.665 4.545 4.599 13,500,550 -0.02(-0.36%)
Aug 04, 2009 4.508 4.682 4.508 4.616 12,277,612 +0.06(+1.36%)
Aug 03, 2009 4.570 4.636 4.525 4.554 13,770,300 +0.03(+0.73%)
Jul 31, 2009 4.442 4.537 4.384 4.521 12,904,289 +0.06(+1.30%)
Jul 30, 2009 4.454 4.492 4.289 4.463 18,866,782 +0.19(+4.45%)
Jul 29, 2009 4.339 4.533 4.165 4.273 46,209,120 -0.62(-12.60%)
Jul 28, 2009 4.801 4.917 4.727 4.888 16,227,863 +0.10(+2.16%)
Jul 27, 2009 4.702 4.830 4.694 4.785 10,523,852 +0.17(+3.58%)
Jul 24, 2009 4.516 4.657 4.487 4.620 9,226,629 +0.07(+1.45%)
Jul 23, 2009 4.438 4.607 4.405 4.554 15,084,594 +0.12(+2.70%)
Jul 22, 2009 4.438 4.492 4.359 4.434 10,234,339 -0.05(-1.11%)
Jul 21, 2009 4.578 4.603 4.434 4.483 12,501,702 -0.08(-1.81%)
Jul 20, 2009 4.558 4.603 4.533 4.566 8,308,953 +0.03(+0.73%)
Jul 17, 2009 4.521 4.566 4.442 4.533 8,418,416 -0.02(-0.36%)
Jul 16, 2009 4.574 4.587 4.467 4.549 5,652,410 -0.04(-0.81%)
Jul 15, 2009 4.492 4.624 4.471 4.587 11,126,386 +0.15(+3.45%)
Jul 14, 2009 4.355 4.500 4.343 4.434 15,561,475 +0.09(+2.09%)
Jul 13, 2009 4.219 4.355 4.211 4.343 16,083,602 +0.17(+4.16%)
Jul 10, 2009 4.240 4.252 4.124 4.169 12,504,403 -0.10(-2.23%)
Jul 09, 2009 4.335 4.335 4.235 4.264 6,302,536 -0.01(-0.29%)
Jul 08, 2009 4.359 4.363 4.223 4.277 10,193,955 -0.04(-0.96%)
Jul 07, 2009 4.339 4.384 4.301 4.318 7,811,569 -0.01(-0.19%)
Jul 06, 2009 4.376 4.448 4.301 4.326 8,145,946 -0.06(-1.41%)
Jul 02, 2009 4.434 4.508 4.376 4.388 9,390,115 -0.09(-1.94%)
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.