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

New York Community Bancorp (NY: NYCB )

3.060 -0.120 (-3.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2021 9.226 9.344 9.218 9.285 4,359,616 +0.03(+0.27%)
Jun 29, 2021 9.428 9.508 9.222 9.260 5,866,794 -0.13(-1.35%)
Jun 28, 2021 9.521 9.521 9.323 9.386 6,168,069 -0.19(-1.94%)
Jun 25, 2021 9.445 9.647 9.445 9.571 6,060,068 +0.12(+1.25%)
Jun 24, 2021 9.352 9.479 9.298 9.453 3,803,490 +0.13(+1.36%)
Jun 23, 2021 9.394 9.449 9.310 9.327 4,867,587 -0.04(-0.45%)
Jun 22, 2021 9.538 9.546 9.352 9.369 5,784,442 -0.17(-1.77%)
Jun 21, 2021 9.319 9.550 9.302 9.538 8,293,360 +0.29(+3.19%)
Jun 18, 2021 9.411 9.546 9.234 9.243 11,833,499 -0.35(-3.69%)
Jun 17, 2021 9.976 9.976 9.529 9.597 9,715,901 -0.31(-3.15%)
Jun 16, 2021 9.967 10.10 9.866 9.908 6,625,131 -0.06(-0.59%)
Jun 15, 2021 9.900 10.06 9.723 9.967 6,907,578 +0.19(+1.98%)
Jun 14, 2021 9.866 9.938 9.698 9.774 4,826,935 -0.10(-1.02%)
Jun 11, 2021 9.892 9.934 9.816 9.875 3,769,065 +0.02(+0.17%)
Jun 10, 2021 10.19 10.19 9.849 9.858 5,171,213 -0.19(-1.93%)
Jun 09, 2021 10.13 10.14 10.03 10.05 3,805,074 -0.14(-1.40%)
Jun 08, 2021 10.10 10.22 10.02 10.19 5,213,592 +0.08(+0.83%)
Jun 07, 2021 10.18 10.25 10.11 10.11 4,230,358 -0.01(-0.08%)
Jun 04, 2021 10.19 10.20 10.06 10.12 3,912,447 -0.07(-0.66%)
Jun 03, 2021 10.23 10.33 10.14 10.19 8,487,050 -0.04(-0.41%)
Jun 02, 2021 10.30 10.30 10.13 10.23 6,445,978 -0.03(-0.33%)
Jun 01, 2021 10.18 10.30 10.15 10.26 5,149,570 +0.18(+1.75%)
May 28, 2021 10.12 10.13 9.993 10.09 4,749,751 -0.04(-0.42%)
May 27, 2021 10.10 10.19 10.06 10.13 6,218,815 +0.12(+1.18%)
May 26, 2021 9.849 10.02 9.799 10.01 5,241,421 +0.19(+1.89%)
May 25, 2021 9.984 10.10 9.824 9.824 6,100,136 -0.13(-1.35%)
May 24, 2021 10.03 10.03 9.892 9.959 6,009,523 -0.05(-0.50%)
May 21, 2021 10.02 10.11 9.917 10.01 5,902,373 +0.03(+0.34%)
May 20, 2021 9.942 9.988 9.833 9.976 8,896,809 +0.00(+0.00%)
May 19, 2021 9.925 10.03 9.875 9.976 10,591,019 -0.09(-0.92%)
May 18, 2021 10.22 10.25 10.06 10.07 8,093,815 -0.13(-1.24%)
May 17, 2021 9.908 10.21 9.908 10.19 10,093,983 +0.29(+2.89%)
May 14, 2021 9.740 9.951 9.689 9.908 4,723,154 +0.21(+2.17%)
May 13, 2021 9.437 9.757 9.420 9.698 9,594,571 +0.25(+2.68%)
May 12, 2021 9.849 9.900 9.428 9.445 8,895,102 -0.29(-2.94%)
May 11, 2021 9.833 9.984 9.698 9.732 10,053,846 -0.18(-1.79%)
May 10, 2021 10.03 10.17 9.904 9.908 6,734,165 -0.09(-0.93%)
May 07, 2021 9.816 10.03 9.706 10.00 6,665,904 +0.08(+0.85%)
May 06, 2021 10.05 10.05 9.732 9.917 9,339,272 -0.05(-0.51%)
May 05, 2021 9.918 10.00 9.810 9.967 8,120,447 +0.05(+0.50%)
May 04, 2021 10.05 10.07 9.839 9.918 8,432,309 -0.13(-1.32%)
May 03, 2021 10.06 10.12 9.893 10.05 8,924,669 +0.12(+1.17%)
Apr 30, 2021 10.14 10.17 9.909 9.934 12,936,152 -0.27(-2.69%)
Apr 29, 2021 10.42 10.48 10.13 10.21 10,447,798 -0.10(-0.97%)
Apr 28, 2021 10.65 10.65 10.10 10.31 12,907,410 -0.27(-2.59%)
Apr 27, 2021 10.53 10.65 10.38 10.58 13,825,618 +0.17(+1.68%)
Apr 26, 2021 10.20 10.62 10.16 10.41 24,223,916 +0.45(+4.50%)
Apr 23, 2021 9.727 10.01 9.627 9.959 6,614,713 +0.23(+2.39%)
Apr 22, 2021 9.934 9.951 9.710 9.727 6,289,379 -0.23(-2.34%)
Apr 21, 2021 9.868 9.984 9.743 9.959 8,870,444 +0.06(+0.59%)
Apr 20, 2021 10.13 10.18 9.884 9.901 6,678,433 -0.27(-2.69%)
Apr 19, 2021 10.45 10.47 10.15 10.18 8,110,703 -0.25(-2.39%)
Apr 16, 2021 10.56 10.62 10.40 10.42 5,627,135 -0.04(-0.40%)
Apr 15, 2021 10.47 10.49 10.32 10.47 5,025,556 -0.02(-0.16%)
Apr 14, 2021 10.38 10.55 10.37 10.48 5,526,885 +0.10(+0.96%)
Apr 13, 2021 10.42 10.45 10.29 10.38 4,646,845 -0.10(-0.95%)
Apr 12, 2021 10.47 10.55 10.37 10.48 4,072,506 +0.10(+0.96%)
Apr 09, 2021 10.47 10.53 10.33 10.38 3,628,984 +0.02(+0.16%)
Apr 08, 2021 10.32 10.37 10.16 10.37 5,825,857 -0.05(-0.48%)
Apr 07, 2021 10.46 10.51 10.35 10.42 3,441,824 -0.04(-0.40%)
Apr 06, 2021 10.42 10.51 10.31 10.46 3,541,027 -0.02(-0.24%)
Apr 05, 2021 10.61 10.64 10.35 10.48 2,959,889 -0.07(-0.63%)
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.