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 -0.020 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2015 10.99 11.05 10.90 10.96 5,746,954 +0.08(+0.71%)
Jun 29, 2015 10.96 11.02 10.88 10.88 4,811,209 -0.17(-1.56%)
Jun 26, 2015 11.05 11.11 11.03 11.05 4,240,382 +0.05(+0.49%)
Jun 25, 2015 11.06 11.07 10.96 11.00 4,882,625 +0.00(+0.00%)
Jun 24, 2015 11.04 11.16 11.00 11.00 4,370,799 -0.14(-1.23%)
Jun 23, 2015 11.09 11.16 11.09 11.13 3,993,572 +0.07(+0.59%)
Jun 22, 2015 11.06 11.09 11.01 11.07 4,499,644 +0.09(+0.81%)
Jun 19, 2015 11.01 11.04 10.97 10.98 6,478,901 -0.03(-0.27%)
Jun 18, 2015 10.97 11.04 10.91 11.01 4,722,461 +0.08(+0.76%)
Jun 17, 2015 11.09 11.11 10.88 10.93 5,962,434 -0.13(-1.19%)
Jun 16, 2015 10.96 11.07 10.93 11.06 4,331,271 +0.07(+0.65%)
Jun 15, 2015 10.89 11.00 10.85 10.99 4,286,733 +0.00(+0.00%)
Jun 12, 2015 10.95 10.99 10.93 10.99 3,575,172 +0.02(+0.16%)
Jun 11, 2015 10.98 11.04 10.92 10.97 5,918,026 -0.01(-0.05%)
Jun 10, 2015 10.87 11.04 10.86 10.97 5,035,890 +0.13(+1.15%)
Jun 09, 2015 10.78 10.87 10.71 10.85 3,997,125 +0.07(+0.61%)
Jun 08, 2015 10.77 10.84 10.72 10.78 4,140,756 -0.01(-0.11%)
Jun 05, 2015 10.70 10.79 10.67 10.79 5,638,841 +0.12(+1.12%)
Jun 04, 2015 10.70 10.76 10.64 10.68 3,930,348 -0.07(-0.67%)
Jun 03, 2015 10.68 10.83 10.66 10.75 5,379,575 +0.08(+0.78%)
Jun 02, 2015 10.56 10.69 10.54 10.66 5,689,807 +0.11(+1.07%)
Jun 01, 2015 10.59 10.61 10.50 10.55 4,345,219 -0.02(-0.23%)
May 29, 2015 10.56 10.60 10.47 10.57 6,120,998 +0.01(+0.11%)
May 28, 2015 10.55 10.58 10.48 10.56 4,346,286 +0.00(+0.00%)
May 27, 2015 10.47 10.58 10.44 10.56 4,092,107 +0.13(+1.26%)
May 26, 2015 10.48 10.48 10.34 10.43 4,543,990 -0.04(-0.40%)
May 22, 2015 10.51 10.47 10.47 10.47 3,596,895 -0.01(-0.11%)
May 21, 2015 10.53 10.56 10.43 10.48 5,404,498 -0.05(-0.51%)
May 20, 2015 10.53 10.56 10.45 10.54 4,557,534 -0.02(-0.17%)
May 19, 2015 10.42 10.57 10.40 10.56 8,430,766 +0.16(+1.55%)
May 18, 2015 10.23 10.42 10.23 10.39 5,544,337 +0.15(+1.45%)
May 15, 2015 10.34 10.35 10.20 10.25 2,904,178 -0.09(-0.86%)
May 14, 2015 10.35 10.39 10.32 10.34 4,338,922 +0.00(+0.00%)
May 13, 2015 10.30 10.34 10.24 10.34 6,027,107 +0.04(+0.41%)
May 12, 2015 10.24 10.33 10.13 10.29 6,084,385 +0.05(+0.52%)
May 11, 2015 10.13 10.26 10.11 10.24 5,293,404 +0.10(+0.94%)
May 08, 2015 10.13 10.16 10.05 10.14 4,310,760 +0.05(+0.53%)
May 07, 2015 10.17 10.22 10.05 10.09 7,370,213 -0.13(-1.23%)
May 06, 2015 10.14 10.22 10.09 10.22 6,140,925 +0.10(+0.99%)
May 05, 2015 10.13 10.21 10.09 10.12 4,764,772 -0.01(-0.12%)
May 04, 2015 10.00 10.13 9.999 10.13 4,075,103 +0.12(+1.17%)
May 01, 2015 10.12 10.19 10.01 10.01 5,555,721 -0.09(-0.87%)
Apr 30, 2015 10.06 10.25 10.03 10.10 7,617,599 +0.05(+0.47%)
Apr 29, 2015 9.899 10.08 9.887 10.05 5,168,079 +0.11(+1.12%)
Apr 28, 2015 9.875 9.946 9.808 9.940 5,177,445 +0.09(+0.89%)
Apr 27, 2015 9.952 9.969 9.817 9.852 4,302,799 -0.08(-0.77%)
Apr 24, 2015 9.999 9.999 9.893 9.928 4,018,064 -0.06(-0.59%)
Apr 23, 2015 9.958 10.05 9.940 9.987 3,685,771 +0.00(+0.00%)
Apr 22, 2015 9.993 10.00 9.875 9.987 3,057,431 +0.02(+0.18%)
Apr 21, 2015 9.993 10.09 9.934 9.969 4,390,287 +0.03(+0.30%)
Apr 20, 2015 9.881 9.981 9.881 9.940 2,683,695 +0.08(+0.83%)
Apr 17, 2015 9.946 9.981 9.805 9.858 5,431,329 -0.14(-1.35%)
Apr 16, 2015 9.999 10.03 9.958 9.993 3,736,009 -0.02(-0.18%)
Apr 15, 2015 9.993 10.06 9.952 10.01 3,489,957 +0.03(+0.29%)
Apr 14, 2015 10.01 10.08 9.928 9.981 4,140,882 -0.03(-0.29%)
Apr 13, 2015 9.993 10.05 9.958 10.01 4,613,514 +0.02(+0.23%)
Apr 10, 2015 10.02 10.02 9.922 9.987 6,856,024 -0.04(-0.35%)
Apr 09, 2015 10.01 10.05 9.925 10.02 5,184,032 -0.01(-0.06%)
Apr 08, 2015 9.905 10.06 9.870 10.03 6,260,243 +0.12(+1.19%)
Apr 07, 2015 9.917 9.993 9.905 9.911 3,860,576 -0.03(-0.30%)
Apr 06, 2015 9.811 9.975 9.755 9.940 6,877,531 +0.06(+0.65%)
Apr 02, 2015 9.787 9.875 9.875 9.875 2,843,023 +0.06(+0.66%)
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.