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

New York Community Bancorp (NY: NYCB )

2.970 -0.100 (-3.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 6.534 6.637 6.504 6.513 618 -0.01(-0.20%)
Jun 29, 2010 6.526 6.637 6.504 6.526 5,926 -0.12(-1.86%)
Jun 25, 2010 6.649 6.756 6.620 6.649 10,976,691 -0.02(-0.32%)
Jun 24, 2010 6.726 6.816 6.637 6.671 8,722,258 -0.07(-1.08%)
Jun 23, 2010 6.790 6.803 6.692 6.743 7,081,221 -0.05(-0.69%)
Jun 22, 2010 6.884 6.910 6.773 6.790 586 -0.07(-0.99%)
Jun 21, 2010 6.931 6.952 6.829 6.859 4,780,065 -0.03(-0.37%)
Jun 18, 2010 6.884 6.931 6.859 6.884 10,527,682 -0.03(-0.37%)
Jun 17, 2010 6.884 6.952 6.859 6.910 9,733,822 +0.06(+0.81%)
Jun 16, 2010 6.812 6.893 6.769 6.854 8,197,774 -0.01(-0.19%)
Jun 15, 2010 6.812 6.880 6.765 6.867 8,274,726 +0.12(+1.77%)
Jun 14, 2010 6.880 6.910 6.743 6.748 7,487,438 -0.09(-1.37%)
Jun 11, 2010 6.790 6.867 6.769 6.841 7,216,806 -0.00(-0.06%)
Jun 10, 2010 6.769 6.846 6.692 6.846 6,370,065 +0.19(+2.82%)
Jun 09, 2010 6.769 6.799 6.637 6.658 6,049,047 -0.06(-0.83%)
Jun 08, 2010 6.641 6.726 6.543 6.713 6,672,189 +0.07(+1.03%)
Jun 07, 2010 6.662 6.735 6.611 6.645 6,859,677 +0.01(+0.19%)
Jun 04, 2010 6.632 6.752 6.603 6.632 10,427,589 -0.16(-2.32%)
Jun 03, 2010 6.957 6.982 6.701 6.790 9,011,274 -0.13(-1.91%)
Jun 02, 2010 6.722 6.922 6.696 6.922 102,052 +0.25(+3.71%)
Jun 01, 2010 6.799 6.820 6.675 6.675 1,045 -0.17(-2.49%)
May 28, 2010 6.846 6.948 6.824 6.846 10,941,882 -0.05(-0.68%)
May 27, 2010 6.795 6.905 6.726 6.893 9,214,071 +0.22(+3.32%)
May 26, 2010 6.624 6.769 6.624 6.671 468 +0.09(+1.30%)
May 25, 2010 6.466 6.603 6.394 6.586 12,754,100 -0.03(-0.39%)
May 24, 2010 6.803 6.824 6.598 6.611 12,789,570 +0.05(+0.71%)
May 21, 2010 6.475 6.611 6.355 6.564 13,103,084 +0.03(+0.52%)
May 20, 2010 6.708 6.718 6.526 6.530 19,036,302 -0.38(-5.55%)
May 19, 2010 6.782 6.952 6.726 6.914 14,349,272 +0.10(+1.44%)
May 18, 2010 6.961 6.986 6.786 6.816 234 -0.04(-0.62%)
May 17, 2010 6.863 6.884 6.731 6.859 10,908,990 +0.04(+0.56%)
May 14, 2010 6.820 6.927 6.777 6.820 10,660,723 -0.13(-1.90%)
May 13, 2010 6.944 7.063 6.922 6.952 9,397,787 +0.01(+0.18%)
May 12, 2010 6.867 6.957 6.812 6.940 10,590,708 +0.10(+1.50%)
May 11, 2010 6.803 6.901 6.790 6.837 10,576,249 -0.04(-0.62%)
May 10, 2010 6.800 6.880 6.765 6.880 14,649,610 +0.35(+5.36%)
May 07, 2010 6.547 6.638 6.389 6.530 19,444,436 +0.03(+0.53%)
May 06, 2010 6.475 6.833 6.142 6.496 4,454 -0.28(-4.15%)
May 05, 2010 6.794 6.901 6.748 6.777 10,689,298 -0.03(-0.50%)
May 04, 2010 6.999 7.059 6.786 6.812 375 -0.27(-3.85%)
May 03, 2010 7.029 7.089 6.944 7.085 7,337,364 +0.17(+2.40%)
Apr 30, 2010 6.964 7.036 6.914 6.918 10,489,495 -0.03(-0.36%)
Apr 29, 2010 7.002 7.053 6.935 6.943 9,604,323 +0.01(+0.12%)
Apr 28, 2010 6.935 7.057 6.901 6.935 11,807,633 +0.06(+0.92%)
Apr 27, 2010 6.826 6.906 6.574 6.872 4,047 +0.03(+0.43%)
Apr 26, 2010 6.985 7.019 6.817 6.843 11,500,793 -0.11(-1.51%)
Apr 23, 2010 7.141 7.170 6.922 6.948 20,687,810 -0.25(-3.44%)
Apr 22, 2010 7.355 7.355 7.116 7.195 18,345,424 -0.08(-1.10%)
Apr 21, 2010 7.477 7.531 7.246 7.275 15,069,937 -0.26(-3.40%)
Apr 20, 2010 7.422 7.540 7.376 7.531 7,334,723 +0.15(+2.05%)
Apr 19, 2010 7.321 7.397 7.237 7.380 8,945,148 +0.00(+0.06%)
Apr 16, 2010 7.548 7.561 7.342 7.376 12,558,811 -0.18(-2.44%)
Apr 15, 2010 7.569 7.645 7.527 7.561 7,347,364 +0.00(+0.00%)
Apr 14, 2010 7.485 7.594 7.460 7.561 7,961,749 +0.19(+2.56%)
Apr 13, 2010 7.393 7.422 7.315 7.372 5,743,550 -0.05(-0.62%)
Apr 12, 2010 7.330 7.477 7.288 7.418 9,229,222 +0.10(+1.32%)
Apr 09, 2010 7.305 7.321 7.225 7.321 7,756,883 +0.04(+0.52%)
Apr 08, 2010 7.099 7.305 7.095 7.284 8,223,183 +0.17(+2.36%)
Apr 07, 2010 7.099 7.212 7.065 7.116 8,572,987 -0.00(-0.06%)
Apr 06, 2010 7.061 7.153 7.036 7.120 9,308,260 +0.03(+0.47%)
Apr 05, 2010 7.032 7.095 7.003 7.086 6,994,156 +0.10(+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.