Skip to main content

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

Historical Prices

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.