Indicators

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.282	6.335	6.206	6.225	7,974,159	-0.04(-0.61%)
Feb 28, 2012	6.258	6.306	6.220	6.263	7,173,753	+0.03(+0.46%)
Feb 27, 2012	6.153	6.254	6.129	6.234	6,888,255	+0.07(+1.16%)
Feb 24, 2012	6.139	6.189	6.110	6.163	9,218,456	+0.04(+0.63%)
Feb 23, 2012	6.077	6.182	6.038	6.124	7,924,798	+0.04(+0.63%)
Feb 22, 2012	6.182	6.206	6.067	6.086	8,147,424	-0.09(-1.47%)
Feb 21, 2012	6.215	6.220	6.124	6.177	22,296,204	-0.02(-0.31%)
Feb 17, 2012	6.163	6.196	6.129	6.196	8,847,383	+0.07(+1.09%)
Feb 16, 2012	6.000	6.134	6.000	6.129	9,951,391	+0.13(+2.15%)
Feb 15, 2012	5.914	6.002	5.900	6.000	9,440,343	+0.11(+1.79%)
Feb 14, 2012	5.876	5.947	5.866	5.895	8,717,350	-0.09(-1.44%)
Feb 13, 2012	6.024	6.038	5.938	5.981	7,485,685	+0.01(+0.16%)
Feb 10, 2012	6.010	6.014	5.957	5.971	7,562,865	-0.07(-1.11%)
Feb 09, 2012	6.077	6.096	6.010	6.038	9,171,471	-0.01(-0.16%)
Feb 08, 2012	6.038	6.086	6.026	6.048	12,243,825	+0.05(+0.80%)
Feb 07, 2012	5.976	6.043	5.967	6.000	12,736,512	+0.03(+0.48%)
Feb 06, 2012	6.057	6.096	5.967	5.971	26,865,380	-0.10(-1.65%)
Feb 03, 2012	6.163	6.196	6.057	6.072	17,838,506	-0.01(-0.24%)
Feb 02, 2012	6.053	6.100	6.018	6.086	16,535,414	+0.07(+1.17%)

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.