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

New York Community Bancorp (NY: NYCB )

11.44 -0.55 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 4.313 4.371 4.311 4.341 11,065,233 +0.03(+0.58%)
Mar 30, 2011 4.386 4.393 4.300 4.315 18,625,522 -0.05(-1.21%)
Mar 29, 2011 4.371 4.416 4.351 4.368 7,133,848 -0.02(-0.34%)
Mar 28, 2011 4.341 4.411 4.338 4.383 10,749,533 +0.05(+1.04%)
Mar 25, 2011 4.361 4.368 4.333 4.338 16,625,975 -0.01(-0.29%)
Mar 24, 2011 4.376 4.396 4.323 4.351 12,701,915 -0.03(-0.57%)
Mar 23, 2011 4.406 4.418 4.361 4.376 12,950,639 -0.04(-0.80%)
Mar 22, 2011 4.421 4.464 4.408 4.411 7,150,338 -0.02(-0.51%)
Mar 21, 2011 4.442 4.459 4.418 4.434 9,925,820 +0.01(+0.23%)
Mar 18, 2011 4.474 4.479 4.401 4.424 14,311,206 -0.00(-0.06%)
Mar 17, 2011 4.444 4.461 4.388 4.426 11,535,721 +0.03(+0.69%)
Mar 16, 2011 4.439 4.456 4.388 4.396 14,578,079 -0.05(-1.02%)
Mar 15, 2011 4.429 4.466 4.421 4.441 12,327,407 +0.01(+0.11%)
Mar 14, 2011 4.413 4.446 4.396 4.436 20,849,440 -0.01(-0.17%)
Mar 11, 2011 4.418 4.456 4.398 4.444 9,077,123 +0.02(+0.34%)
Mar 10, 2011 4.454 4.469 4.401 4.429 11,912,280 -0.08(-1.73%)
Mar 09, 2011 4.444 4.514 4.418 4.507 9,945,273 +0.06(+1.24%)
Mar 08, 2011 4.435 4.469 4.406 4.451 21,209,752 +0.03(+0.74%)
Mar 07, 2011 4.474 4.494 4.366 4.418 18,390,282 -0.05(-1.01%)
Mar 04, 2011 4.569 4.584 4.446 4.464 16,732,695 -0.11(-2.42%)
Mar 03, 2011 4.562 4.607 4.542 4.574 10,893,907 +0.03(+0.72%)
Mar 02, 2011 4.590 4.610 4.514 4.542 18,001,196 -0.05(-0.99%)
Mar 01, 2011 4.703 4.703 4.579 4.587 13,267,889 -0.11(-2.25%)
Feb 28, 2011 4.713 4.713 4.640 4.693 10,035,432 +0.01(+0.16%)
Feb 25, 2011 4.612 4.688 4.608 4.685 7,328,619 +0.09(+1.86%)
Feb 24, 2011 4.662 4.685 4.567 4.600 10,546,022 -0.07(-1.56%)
Feb 23, 2011 4.695 4.743 4.657 4.672 12,029,880 -0.01(-0.16%)
Feb 22, 2011 4.703 4.720 4.667 4.680 11,502,744 -0.06(-1.27%)
Feb 18, 2011 4.733 4.740 4.688 4.740 6,028,466 +0.01(+0.16%)
Feb 17, 2011 4.755 4.776 4.708 4.733 7,330,448 -0.02(-0.42%)
Feb 16, 2011 4.758 4.771 4.718 4.753 7,858,758 +0.04(+0.75%)
Feb 15, 2011 4.698 4.740 4.695 4.718 6,116,330 +0.01(+0.27%)
Feb 14, 2011 4.750 4.755 4.698 4.705 8,048,471 -0.04(-0.85%)
Feb 11, 2011 4.657 4.745 4.625 4.745 11,929,510 +0.08(+1.72%)
Feb 10, 2011 4.660 4.675 4.607 4.665 7,396,994 +0.01(+0.11%)
Feb 09, 2011 4.715 4.725 4.642 4.660 9,321,823 -0.07(-1.49%)
Feb 08, 2011 4.690 4.753 4.672 4.730 9,434,508 +0.04(+0.80%)
Feb 07, 2011 4.630 4.698 4.630 4.693 9,296,883 +0.07(+1.47%)
Feb 04, 2011 4.627 4.674 4.590 4.625 8,906,791 +0.02(+0.33%)
Feb 03, 2011 4.690 4.690 4.597 4.610 11,311,810 +0.07(+1.44%)
Feb 02, 2011 4.474 4.568 4.474 4.544 14,194,987 +0.05(+1.07%)
Feb 01, 2011 4.436 4.530 4.436 4.496 16,318,546 +0.07(+1.64%)
Jan 31, 2011 4.424 4.452 4.399 4.424 11,114,310 +0.01(+0.27%)
Jan 28, 2011 4.479 4.489 4.411 4.411 11,509,961 -0.06(-1.30%)
Jan 27, 2011 4.332 4.489 4.286 4.469 21,569,926 +0.09(+1.98%)
Jan 26, 2011 4.510 4.549 4.346 4.382 35,909,724 -0.13(-2.84%)
Jan 25, 2011 4.428 4.510 4.411 4.510 14,156,683 +0.08(+1.91%)
Jan 24, 2011 4.421 4.474 4.411 4.426 22,749,836 +0.00(+0.11%)
Jan 21, 2011 4.494 4.503 4.409 4.421 9,813,147 +0.01(+0.16%)
Jan 20, 2011 4.409 4.460 4.349 4.414 21,567,366 +0.00(+0.11%)
Jan 19, 2011 4.510 4.518 4.386 4.409 16,679,031 -0.12(-2.72%)
Jan 18, 2011 4.515 4.532 4.450 4.532 16,349,015 +0.02(+0.43%)
Jan 14, 2011 4.443 4.515 4.431 4.513 9,641,072 +0.08(+1.80%)
Jan 13, 2011 4.477 4.481 4.409 4.433 10,710,716 -0.03(-0.65%)
Jan 12, 2011 4.530 4.547 4.440 4.462 15,151,229 +0.00(+0.11%)
Jan 11, 2011 4.452 4.477 4.421 4.457 9,077,201 +0.02(+0.44%)
Jan 10, 2011 4.496 4.508 4.395 4.438 17,952,446 -0.06(-1.34%)
Jan 07, 2011 4.544 4.568 4.445 4.498 14,391,908 -0.04(-0.80%)
Jan 06, 2011 4.597 4.646 4.523 4.535 13,055,758 -0.05(-1.00%)
Jan 05, 2011 4.525 4.580 4.510 4.580 13,509,613 +0.04(+0.90%)
Jan 04, 2011 4.609 4.612 4.484 4.539 14,369,610 -0.04(-0.90%)
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.