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

New York Community Bancorp (NY: NYCB )

10.87 +0.30 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 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 06, 2023 10.61 11.01 10.55 10.87 13,343,274 +0.30(+2.84%)
Jun 05, 2023 10.78 10.87 10.51 10.57 10,443,341 -0.21(-1.95%)
Jun 02, 2023 10.71 10.88 10.62 10.78 9,850,672 +0.22(+2.08%)
Jun 01, 2023 10.40 10.66 10.30 10.56 8,308,245 +0.28(+2.72%)
May 31, 2023 10.45 10.47 10.19 10.28 11,277,154 -0.28(-2.65%)
May 30, 2023 10.50 10.57 10.35 10.56 7,598,843 +0.08(+0.76%)
May 26, 2023 10.37 10.54 10.22 10.48 8,532,189 +0.11(+1.06%)
May 25, 2023 10.55 10.60 10.30 10.37 9,752,730 -0.19(-1.80%)
May 24, 2023 10.55 10.67 10.39 10.56 9,401,984 -0.13(-1.22%)
May 23, 2023 10.89 11.07 10.68 10.69 12,087,885 -0.21(-1.93%)
May 22, 2023 10.96 10.99 10.69 10.90 12,869,198 -0.02(-0.18%)
May 19, 2023 11.07 11.18 10.72 10.92 20,266,728 -0.08(-0.73%)
May 18, 2023 10.98 11.06 10.77 11.00 14,545,162 -0.20(-1.79%)
May 17, 2023 10.75 11.21 10.65 11.20 39,943,856 +1.02(+10.02%)
May 16, 2023 10.38 10.45 10.17 10.18 7,506,878 -0.13(-1.26%)
May 15, 2023 10.18 10.39 10.10 10.31 13,162,569 +0.22(+2.18%)
May 12, 2023 9.900 10.10 9.750 10.09 10,616,186 +0.34(+3.49%)
May 11, 2023 9.820 9.950 9.720 9.750 10,604,238 -0.16(-1.61%)
May 10, 2023 10.22 10.23 9.830 9.910 11,597,420 -0.11(-1.10%)
May 09, 2023 9.930 10.15 9.780 10.02 13,504,308 +0.05(+0.50%)
May 08, 2023 10.22 10.25 9.840 9.970 9,065,786 -0.09(-0.89%)
May 05, 2023 9.820 10.07 9.585 10.06 18,387,226 +0.73(+7.82%)
May 04, 2023 9.320 9.448 8.878 9.330 23,871,474 -0.28(-2.96%)
May 03, 2023 10.05 10.23 9.576 9.615 18,291,718 -0.33(-3.36%)
May 02, 2023 10.52 10.58 9.551 9.949 29,105,654 -0.57(-5.42%)
May 01, 2023 10.60 10.77 10.32 10.52 20,363,340 +0.02(+0.19%)
Apr 28, 2023 8.927 10.60 8.809 10.50 52,264,148 +1.47(+16.32%)
Apr 27, 2023 8.937 9.035 8.751 9.026 21,289,656 +0.18(+2.00%)
Apr 26, 2023 8.741 8.986 8.721 8.849 15,180,293 +0.06(+0.67%)
Apr 25, 2023 8.849 8.947 8.643 8.790 19,122,574 -0.20(-2.19%)
Apr 24, 2023 8.859 9.060 8.809 8.986 15,417,885 +0.13(+1.44%)
Apr 21, 2023 8.937 8.976 8.780 8.859 11,771,612 -0.11(-1.20%)
Apr 20, 2023 8.888 9.163 8.868 8.967 13,986,381 -0.15(-1.62%)
Apr 19, 2023 8.927 9.148 8.755 9.114 13,652,596 +0.25(+2.77%)
Apr 18, 2023 8.898 8.957 8.800 8.868 9,609,547 -0.07(-0.77%)
Apr 17, 2023 8.495 8.957 8.358 8.937 12,403,742 +0.41(+4.84%)
Apr 14, 2023 8.957 8.976 8.515 8.525 15,371,118 -0.29(-3.34%)
Apr 13, 2023 8.731 8.898 8.677 8.819 10,786,806 +0.08(+0.90%)
Apr 12, 2023 8.927 8.996 8.682 8.741 9,997,142 -0.16(-1.77%)
Apr 11, 2023 8.849 8.947 8.697 8.898 14,274,743 +0.27(+3.07%)
Apr 10, 2023 8.603 8.775 8.485 8.633 9,557,039 -0.02(-0.23%)
Apr 06, 2023 8.574 8.672 8.456 8.652 11,956,479 +0.05(+0.57%)
Apr 05, 2023 8.436 8.638 8.407 8.603 13,308,971 -0.03(-0.34%)
Apr 04, 2023 8.584 8.701 8.348 8.633 15,260,117 +0.12(+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.