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 (%)
Apr 29, 2022 8.458 8.528 8.098 8.124 14,223,741 -0.31(-3.65%)
Apr 28, 2022 8.669 8.678 8.353 8.432 15,437,357 -0.18(-2.14%)
Apr 27, 2022 8.660 8.854 8.467 8.616 18,744,198 +0.04(+0.51%)
Apr 26, 2022 8.731 8.836 8.572 8.572 11,976,293 -0.28(-3.18%)
Apr 25, 2022 8.792 8.871 8.599 8.854 10,234,438 +0.01(+0.10%)
Apr 22, 2022 9.056 9.091 8.827 8.845 9,103,967 -0.25(-2.71%)
Apr 21, 2022 9.372 9.428 9.051 9.091 8,054,571 -0.23(-2.45%)
Apr 20, 2022 9.135 9.399 9.131 9.320 7,978,471 +0.24(+2.61%)
Apr 19, 2022 8.915 9.117 8.915 9.082 5,250,275 +0.23(+2.58%)
Apr 18, 2022 8.801 9.346 8.792 8.854 5,693,774 +0.03(+0.30%)
Apr 14, 2022 8.871 8.959 8.783 8.827 4,424,201 -0.04(-0.50%)
Apr 13, 2022 8.678 8.898 8.625 8.871 6,576,087 +0.17(+1.92%)
Apr 12, 2022 8.845 8.946 8.669 8.704 7,649,362 -0.11(-1.30%)
Apr 11, 2022 8.775 8.956 8.731 8.818 6,850,518 +0.03(+0.30%)
Apr 08, 2022 8.889 8.959 8.775 8.792 8,102,756 -0.14(-1.57%)
Apr 07, 2022 8.994 9.030 8.810 8.933 9,716,970 -0.08(-0.88%)
Apr 06, 2022 9.153 9.210 8.977 9.012 8,818,870 -0.16(-1.73%)
Apr 05, 2022 9.302 9.399 9.126 9.170 6,017,485 -0.17(-1.79%)
Apr 04, 2022 9.311 9.390 9.122 9.337 6,982,204 +0.03(+0.28%)
Apr 01, 2022 9.478 9.513 9.205 9.311 9,571,682 -0.11(-1.21%)
Mar 31, 2022 9.627 9.702 9.425 9.425 7,250,419 -0.22(-2.28%)
Mar 30, 2022 9.777 9.826 9.539 9.645 7,236,252 -0.15(-1.53%)
Mar 29, 2022 9.733 9.830 9.685 9.794 7,136,148 +0.18(+1.92%)
Mar 28, 2022 9.627 9.627 9.434 9.610 8,277,940 -0.04(-0.36%)
Mar 25, 2022 9.557 9.645 9.495 9.645 7,974,132 +0.12(+1.29%)
Mar 24, 2022 9.575 9.588 9.434 9.522 10,919,476 +0.01(+0.09%)
Mar 23, 2022 9.663 9.689 9.500 9.513 11,624,055 -0.18(-1.81%)
Mar 22, 2022 9.645 9.794 9.551 9.689 9,788,141 +0.11(+1.19%)
Mar 21, 2022 9.812 9.918 9.539 9.575 7,497,588 -0.21(-2.16%)
Mar 18, 2022 9.680 9.821 9.566 9.786 13,007,705 +0.04(+0.36%)
Mar 17, 2022 9.838 9.900 9.724 9.750 7,246,178 -0.21(-2.12%)
Mar 16, 2022 9.803 9.997 9.733 9.961 8,292,021 +0.25(+2.63%)
Mar 15, 2022 9.636 9.742 9.575 9.706 7,494,336 +0.06(+0.64%)
Mar 14, 2022 9.874 9.874 9.548 9.645 7,980,419 -0.11(-1.08%)
Mar 11, 2022 9.750 9.953 9.724 9.750 8,036,612 +0.01(+0.09%)
Mar 10, 2022 9.812 9.742 7,627,867 -0.20(-2.03%)
Mar 09, 2022 10.03 10.04 9.834 9.944 8,543,538 +0.11(+1.16%)
Mar 08, 2022 9.874 10.04 9.794 9.830 11,896,804 +0.04(+0.45%)
Mar 07, 2022 9.944 10.08 9.777 9.786 12,002,183 -0.18(-1.77%)
Mar 04, 2022 10.02 10.05 9.803 9.961 7,656,735 -0.26(-2.58%)
Mar 03, 2022 10.30 10.31 10.14 10.23 6,493,724 -0.02(-0.17%)
Mar 02, 2022 9.918 10.27 9.860 10.24 8,597,992 +0.43(+4.39%)
Mar 01, 2022 10.08 10.10 9.728 9.812 11,545,942 -0.33(-3.29%)
Feb 28, 2022 9.961 10.23 9.953 10.15 6,968,917 -0.01(-0.09%)
Feb 25, 2022 9.918 10.16 9.997 10.15 9,186,826 +0.31(+3.13%)
Feb 24, 2022 9.715 9.887 9.561 9.847 12,410,165 -0.09(-0.88%)
Feb 23, 2022 10.15 10.20 9.926 9.935 5,197,392 -0.15(-1.48%)
Feb 22, 2022 10.14 10.22 10.02 10.08 4,842,243 -0.10(-0.95%)
Feb 18, 2022 10.18 0 -0.02(-0.17%)
Feb 17, 2022 10.32 10.36 10.19 10.20 7,990,255 -0.21(-2.03%)
Feb 16, 2022 10.28 10.45 10.24 10.41 5,750,717 +0.09(+0.85%)
Feb 15, 2022 10.15 10.39 10.15 10.32 6,582,376 +0.25(+2.44%)
Feb 14, 2022 10.23 10.29 10.04 10.08 7,431,242 -0.12(-1.21%)
Feb 11, 2022 10.07 10.27 10.04 10.20 8,201,111 +0.09(+0.87%)
Feb 10, 2022 10.24 10.37 10.05 10.11 8,475,348 -0.18(-1.71%)
Feb 09, 2022 10.20 10.35 10.15 10.29 8,251,104 +0.09(+0.86%)
Feb 08, 2022 10.23 10.24 10.08 10.20 7,932,251 +0.09(+0.87%)
Feb 07, 2022 10.08 10.18 10.01 10.11 6,633,968 +0.06(+0.61%)
Feb 04, 2022 9.961 10.14 9.856 10.05 9,307,069 +0.12(+1.24%)
Feb 03, 2022 10.01 9.883 9.926 13,237,896 -0.06(-0.61%)
Feb 02, 2022 10.14 10.23 9.935 9.987 10,627,837 -0.20(-1.96%)
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.