Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	8.500	8.585	8.274	8.528	22,360,768	+0.07(+0.78%)
Mar 30, 2023	8.708	8.755	8.387	8.462	10,411,052	-0.16(-1.86%)
Mar 29, 2023	8.623	8.670	8.453	8.623	12,342,918	+0.13(+1.56%)
Mar 28, 2023	8.330	8.519	8.283	8.491	13,389,830	+0.15(+1.81%)
Mar 27, 2023	8.604	8.708	8.302	8.340	16,278,593	-0.10(-1.23%)
Mar 24, 2023	8.019	8.500	7.953	8.444	19,904,744	+0.32(+3.95%)
Mar 23, 2023	8.368	8.590	8.094	8.123	22,884,514	-0.14(-1.71%)
Mar 22, 2023	8.679	8.816	8.217	8.264	26,334,686	-0.41(-4.68%)
Mar 21, 2023	8.708	8.774	8.415	8.670	34,950,028	+0.55(+6.74%)
Mar 20, 2023	8.604	8.764	8.000	8.123	110,968,520	+1.95(+31.65%)
Mar 17, 2023	6.311	6.396	6.028	6.170	55,870,984	-0.30(-4.66%)
Mar 16, 2023	6.415	6.745	6.170	6.472	30,572,298	-0.09(-1.44%)
Mar 15, 2023	6.066	6.623	5.944	6.566	53,329,148	+0.46(+7.57%)
Mar 14, 2023	6.953	6.953	5.991	6.104	30,568,130	+0.07(+1.09%)
Mar 13, 2023	5.849	6.170	5.481	6.038	51,238,316	-0.92(-13.16%)
Mar 10, 2023	7.132	7.297	6.793	6.953	40,780,488	-0.44(-5.99%)
Mar 09, 2023	7.830	7.840	7.396	7.396	24,110,408	-0.50(-6.33%)
Mar 08, 2023	7.896	7.962	7.840	7.896	10,790,391	+0.02(+0.24%)
Mar 07, 2023	8.104	8.104	7.877	7.877	12,221,153	-0.25(-3.02%)
Mar 06, 2023	8.161	8.236	8.076	8.123	9,219,580	-0.02(-0.23%)
Mar 03, 2023	8.113	8.189	8.085	8.142	15,498,262	+0.08(+0.94%)
Mar 02, 2023	8.208	8.217	8.028	8.066	14,570,158	-0.23(-2.73%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services