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

New York Community Bancorp (NY: NYCB )

3.530 +0.160 (+4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 29, 2023 10.91 11.19 10.88 11.03 7,613,790 +0.06(+0.53%)
Sep 28, 2023 11.04 11.10 10.89 10.97 8,577,853 -0.07(-0.62%)
Sep 27, 2023 11.00 11.09 10.87 11.04 7,181,541 +0.09(+0.80%)
Sep 26, 2023 10.89 11.32 10.82 10.95 14,038,306 -0.01(-0.09%)
Sep 25, 2023 10.70 10.97 10.89 10.96 7,430,405 +0.14(+1.26%)
Sep 22, 2023 10.84 10.92 10.81 10.83 8,155,019 +0.04(+0.36%)
Sep 21, 2023 10.92 11.09 10.78 10.79 8,607,529 -0.22(-2.03%)
Sep 20, 2023 11.36 11.36 11.01 11.01 7,195,738 -0.26(-2.33%)
Sep 19, 2023 11.25 11.29 11.16 11.27 6,711,725 +0.07(+0.61%)
Sep 18, 2023 11.32 11.35 11.20 11.21 6,154,962 -0.17(-1.45%)
Sep 15, 2023 11.40 11.46 11.23 11.37 18,877,078 -0.18(-1.60%)
Sep 14, 2023 11.50 11.62 11.45 11.56 6,129,189 +0.19(+1.71%)
Sep 13, 2023 11.68 11.70 11.27 11.36 7,615,257 -0.26(-2.26%)
Sep 12, 2023 11.66 11.85 11.59 11.62 5,868,380 -0.01(-0.08%)
Sep 11, 2023 11.67 11.84 11.58 11.63 5,090,171 +0.08(+0.67%)
Sep 08, 2023 11.48 11.66 11.39 11.56 7,145,152 +0.13(+1.11%)
Sep 07, 2023 11.41 11.54 11.38 11.43 7,896,669 -0.11(-0.93%)
Sep 06, 2023 11.66 11.79 11.46 11.54 5,654,848 -0.15(-1.25%)
Sep 05, 2023 11.85 11.88 11.58 11.68 9,190,592 -0.30(-2.52%)
Sep 01, 2023 12.01 12.13 11.95 11.98 6,519,583 +0.04(+0.33%)
Aug 31, 2023 11.62 11.98 11.61 11.95 12,006,617 +0.32(+2.76%)
Aug 30, 2023 11.60 11.71 11.59 11.62 6,415,477 +0.00(+0.00%)
Aug 29, 2023 11.66 11.76 11.56 11.62 5,035,660 -0.02(-0.17%)
Aug 28, 2023 11.60 11.77 11.54 11.64 4,929,825 +0.14(+1.18%)
Aug 25, 2023 11.62 11.80 11.35 11.51 6,160,590 -0.07(-0.59%)
Aug 24, 2023 11.59 11.81 11.56 11.58 5,121,427 -0.03(-0.25%)
Aug 23, 2023 11.41 11.62 11.32 11.61 5,590,289 +0.18(+1.62%)
Aug 22, 2023 11.67 11.76 11.40 11.42 8,594,631 -0.25(-2.17%)
Aug 21, 2023 11.53 11.69 11.46 11.67 8,708,083 +0.22(+1.95%)
Aug 18, 2023 11.35 11.56 11.32 11.45 6,998,782 -0.03(-0.25%)
Aug 17, 2023 11.77 11.88 11.41 11.48 10,087,547 -0.18(-1.58%)
Aug 16, 2023 11.73 11.80 11.65 11.66 11,804,190 -0.07(-0.58%)
Aug 15, 2023 12.01 12.07 11.73 11.73 13,387,669 -0.48(-3.90%)
Aug 14, 2023 12.27 12.37 12.17 12.21 7,742,690 -0.18(-1.41%)
Aug 11, 2023 12.51 12.58 12.37 12.38 7,918,051 -0.19(-1.55%)
Aug 10, 2023 12.79 12.82 12.53 12.58 8,792,390 -0.06(-0.46%)
Aug 09, 2023 12.82 12.91 12.63 12.64 8,367,475 -0.27(-2.11%)
Aug 08, 2023 12.74 12.96 12.65 12.91 9,865,319 -0.18(-1.34%)
Aug 07, 2023 13.15 13.18 13.00 13.08 5,718,145 +0.01(+0.07%)
Aug 04, 2023 13.04 13.24 12.87 13.07 7,312,125 +0.01(+0.07%)
Aug 03, 2023 12.85 13.10 12.67 13.06 7,443,159 +0.14(+1.12%)
Aug 02, 2023 12.99 13.02 12.80 12.92 7,221,332 -0.15(-1.18%)
Aug 01, 2023 13.20 13.20 12.96 13.07 9,758,531 -0.25(-1.87%)
Jul 31, 2023 13.24 13.48 13.18 13.32 12,157,206 +0.20(+1.54%)
Jul 28, 2023 13.08 13.66 12.92 13.12 16,753,004 +0.62(+5.00%)
Jul 27, 2023 13.03 13.14 12.37 12.50 26,396,616 +0.61(+5.09%)
Jul 26, 2023 11.75 12.05 11.75 11.89 13,524,414 +0.27(+2.31%)
Jul 25, 2023 11.75 11.81 11.57 11.62 8,735,696 -0.13(-1.14%)
Jul 24, 2023 11.62 11.85 11.57 11.76 9,052,028 +0.16(+1.41%)
Jul 21, 2023 11.74 11.77 11.58 11.59 6,993,169 -0.09(-0.74%)
Jul 20, 2023 11.57 11.68 11.45 11.68 7,427,637 +0.04(+0.33%)
Jul 19, 2023 11.49 11.69 11.42 11.64 9,574,889 +0.16(+1.42%)
Jul 18, 2023 11.34 11.53 11.32 11.48 7,060,182 +0.14(+1.27%)
Jul 17, 2023 11.01 11.37 10.99 11.34 7,333,279 +0.24(+2.16%)
Jul 14, 2023 11.31 11.31 10.94 11.10 10,645,877 -0.07(-0.60%)
Jul 13, 2023 11.31 11.33 11.10 11.16 7,461,615 -0.09(-0.77%)
Jul 12, 2023 11.32 11.47 11.21 11.25 10,261,998 +0.07(+0.60%)
Jul 11, 2023 11.04 11.22 10.96 11.18 9,503,065 +0.18(+1.66%)
Jul 10, 2023 10.89 11.00 10.83 11.00 8,473,815 +0.09(+0.79%)
Jul 07, 2023 10.83 11.01 10.82 10.91 8,627,145 +0.12(+1.16%)
Jul 06, 2023 10.61 10.81 10.48 10.79 6,720,946 +0.02(+0.18%)
Jul 05, 2023 10.84 10.97 10.76 10.77 6,681,910 -0.17(-1.58%)
Jul 03, 2023 10.85 11.04 10.81 10.94 4,794,997 +0.14(+1.33%)
Jun 30, 2023 10.85 10.95 10.80 10.80 8,068,412 +0.04(+0.36%)
Jun 29, 2023 10.83 10.89 10.70 10.76 7,781,272 +0.01(+0.09%)
Jun 28, 2023 10.55 10.78 10.50 10.75 9,648,010 +0.16(+1.54%)
Jun 27, 2023 10.26 10.60 10.17 10.59 7,834,735 +0.34(+3.28%)
Jun 26, 2023 10.26 10.39 10.23 10.25 6,807,051 +0.19(+1.91%)
Jun 23, 2023 9.933 10.13 9.885 10.06 8,683,404 +0.04(+0.38%)
Jun 22, 2023 10.20 10.24 10.01 10.02 9,500,988 -0.24(-2.34%)
Jun 21, 2023 10.29 10.39 10.16 10.26 6,458,536 -0.05(-0.47%)
Jun 20, 2023 10.21 10.35 10.21 10.31 8,418,278 +0.08(+0.75%)
Jun 16, 2023 10.49 10.57 10.18 10.23 31,106,920 -0.29(-2.74%)
Jun 15, 2023 10.36 10.56 10.33 10.52 8,751,638 +0.94(+9.83%)
May 08, 2023 9.817 9.846 9.452 9.577 9,437,607 -0.09(-0.89%)
May 05, 2023 9.433 9.673 9.207 9.664 19,141,352 +0.70(+7.82%)
May 04, 2023 8.953 9.076 8.528 8.962 24,850,530 -0.27(-2.96%)
May 03, 2023 9.651 9.826 9.198 9.236 19,041,928 -0.32(-3.36%)
May 02, 2023 10.10 10.17 9.175 9.557 30,299,382 -0.55(-5.42%)
May 01, 2023 10.18 10.35 9.915 10.10 21,198,516 +0.02(+0.19%)
Apr 28, 2023 8.576 10.18 8.462 10.09 54,407,692 +1.42(+16.32%)
Apr 27, 2023 8.585 8.679 8.406 8.670 22,162,824 +0.17(+2.00%)
Apr 26, 2023 8.396 8.632 8.377 8.500 15,802,892 +0.06(+0.67%)
Apr 25, 2023 8.500 8.594 8.302 8.444 19,906,860 -0.19(-2.19%)
Apr 24, 2023 8.510 8.703 8.462 8.632 16,050,229 +0.12(+1.44%)
Apr 21, 2023 8.585 8.623 8.434 8.510 12,254,409 -0.10(-1.20%)
Apr 20, 2023 8.538 8.802 8.519 8.613 14,560,013 -0.14(-1.62%)
Apr 19, 2023 8.576 8.788 8.411 8.755 14,212,538 +0.24(+2.77%)
Apr 18, 2023 8.547 8.604 8.453 8.519 10,003,670 -0.07(-0.77%)
Apr 17, 2023 8.161 8.604 8.028 8.585 12,912,464 +0.40(+4.84%)
Apr 14, 2023 8.604 8.623 8.179 8.189 16,001,544 -0.28(-3.34%)
Apr 13, 2023 8.387 8.547 8.335 8.472 11,229,212 +0.08(+0.90%)
Apr 12, 2023 8.576 8.642 8.340 8.396 10,407,161 -0.15(-1.77%)
Apr 11, 2023 8.500 8.594 8.354 8.547 14,860,202 +0.25(+3.07%)
Apr 10, 2023 8.264 8.429 8.151 8.293 9,949,008 -0.02(-0.23%)
Apr 06, 2023 8.236 8.330 8.123 8.311 12,446,858 +0.05(+0.57%)
Apr 05, 2023 8.104 8.297 8.076 8.264 13,854,820 -0.03(-0.34%)
Apr 04, 2023 8.245 8.359 8.019 8.293 15,885,990 +0.11(+1.38%)
Apr 03, 2023 8.538 8.580 8.151 8.179 15,250,481 -0.35(-4.09%)
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 10,408,671 -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%)
Mar 01, 2023 8.349 8.377 8.161 8.293 10,092,172 -0.08(-1.01%)
Feb 28, 2023 8.425 8.500 8.368 8.377 7,201,111 -0.04(-0.45%)
Feb 27, 2023 8.491 8.590 8.406 8.415 6,013,024 -0.01(-0.11%)
Feb 24, 2023 8.406 8.462 8.359 8.425 7,615,123 -0.09(-1.11%)
Feb 23, 2023 8.585 8.623 8.434 8.519 7,099,376 -0.01(-0.11%)
Feb 22, 2023 8.594 8.651 8.472 8.528 8,049,291 -0.08(-0.99%)
Feb 21, 2023 8.793 8.816 8.604 8.613 6,973,039 -0.25(-2.77%)
Feb 17, 2023 8.934 8.962 8.821 8.859 6,955,304 -0.08(-0.84%)
Feb 16, 2023 8.981 9.057 8.896 8.934 7,088,708 -0.12(-1.35%)
Feb 15, 2023 8.962 9.076 8.911 9.057 4,863,601 +0.02(+0.21%)
Feb 14, 2023 9.113 9.170 8.925 9.038 7,811,415 -0.14(-1.54%)
Feb 13, 2023 8.962 9.208 8.944 9.179 6,121,614 +0.19(+2.10%)
Feb 10, 2023 9.019 9.085 8.962 8.991 8,102,358 -0.09(-1.04%)
Feb 09, 2023 9.387 9.406 9.057 9.085 6,595,611 -0.26(-2.83%)
Feb 08, 2023 9.472 9.510 9.293 9.349 8,523,507 -0.16(-1.69%)
Feb 07, 2023 9.321 9.557 9.307 9.510 6,620,746 +0.11(+1.20%)
Feb 06, 2023 9.434 9.439 9.264 9.396 10,905,446 -0.11(-1.19%)
Feb 03, 2023 9.576 9.585 9.453 9.510 10,575,528 -0.15(-1.56%)
Feb 02, 2023 9.493 9.688 9.456 9.661 10,303,004 +0.24(+2.56%)
Feb 01, 2023 9.215 9.493 9.169 9.419 12,812,179 +0.15(+1.60%)
Jan 31, 2023 9.141 9.438 8.807 9.271 16,454,016 +0.30(+3.31%)
Jan 30, 2023 9.085 9.113 8.955 8.974 11,183,425 -0.19(-2.13%)
Jan 27, 2023 9.169 9.224 9.104 9.169 6,918,775 +0.05(+0.51%)
Jan 26, 2023 9.150 9.178 9.011 9.122 6,264,117 +0.01(+0.10%)
Jan 25, 2023 8.918 9.132 8.862 9.113 4,146,399 +0.12(+1.34%)
Jan 24, 2023 9.048 10.86 8.927 8.992 8,050,737 -0.06(-0.72%)
Jan 23, 2023 8.983 9.094 8.937 9.057 6,727,449 +0.07(+0.83%)
Jan 20, 2023 8.751 8.992 8.715 8.983 6,099,261 +0.26(+2.98%)
Jan 19, 2023 8.723 8.742 8.584 8.723 7,813,695 -0.09(-1.05%)
Jan 18, 2023 8.918 8.974 8.807 8.816 10,047,238 -0.12(-1.35%)
Jan 17, 2023 8.918 8.983 8.825 8.937 6,109,655 -0.04(-0.41%)
Jan 13, 2023 8.677 8.974 8.575 8.974 8,170,557 +0.20(+2.33%)
Jan 12, 2023 8.705 8.825 8.630 8.770 7,291,771 +0.14(+1.61%)
Jan 11, 2023 8.501 8.686 8.491 8.630 6,641,008 +0.13(+1.53%)
Jan 10, 2023 8.491 8.510 8.380 8.501 5,804,178 -0.02(-0.22%)
Jan 09, 2023 8.501 8.584 8.408 8.519 7,856,227 +0.03(+0.33%)
Jan 06, 2023 8.166 8.528 8.120 8.491 12,895,711 +0.37(+4.57%)
Jan 05, 2023 8.064 8.194 7.981 8.120 11,417,593 +0.01(+0.11%)
Jan 04, 2023 8.083 8.278 8.074 8.111 13,920,130 +0.09(+1.16%)
Jan 03, 2023 8.037 8.139 7.981 8.018 9,243,032 +0.04(+0.47%)
Dec 30, 2022 7.981 8.046 7.907 7.981 7,789,642 -0.06(-0.81%)
Dec 29, 2022 7.907 8.064 7.888 8.046 6,623,721 +0.16(+2.00%)
Dec 28, 2022 8.027 8.064 7.888 7.888 7,896,520 -0.14(-1.73%)
Dec 27, 2022 7.999 8.055 7.888 8.027 6,873,491 +0.03(+0.35%)
Dec 23, 2022 7.962 8.037 7.916 7.999 5,724,420 +0.02(+0.23%)
Dec 22, 2022 8.027 8.069 7.730 7.981 14,319,162 -0.13(-1.60%)
Dec 21, 2022 8.083 8.222 8.069 8.111 10,774,542 +0.08(+1.04%)
Dec 20, 2022 8.064 8.139 7.999 8.027 11,358,197 -0.05(-0.57%)
Dec 19, 2022 8.092 8.185 7.962 8.074 13,700,915 -0.02(-0.23%)
Dec 16, 2022 8.009 8.166 7.981 8.092 16,076,044 +0.00(+0.00%)
Dec 15, 2022 8.101 8.157 8.046 8.092 8,997,489 -0.12(-1.47%)
Dec 14, 2022 8.315 8.408 8.157 8.213 10,357,302 -0.09(-1.12%)
Dec 13, 2022 8.231 8.445 8.166 8.306 14,657,894 +0.24(+2.99%)
Dec 12, 2022 8.055 8.111 7.879 8.064 8,305,764 +0.05(+0.58%)
Dec 09, 2022 7.925 8.120 7.925 8.018 10,899,726 +0.13(+1.65%)
Dec 08, 2022 8.037 8.060 7.837 7.888 9,836,655 -0.08(-1.05%)
Dec 07, 2022 7.944 8.083 7.907 7.972 13,895,939 -0.04(-0.46%)
Dec 06, 2022 7.934 8.009 7.726 8.009 19,038,956 +0.09(+1.17%)
Dec 05, 2022 8.361 8.361 7.879 7.916 16,390,168 -0.48(-5.75%)
Dec 02, 2022 8.445 8.491 8.352 8.398 13,531,658 -0.13(-1.52%)
Dec 01, 2022 8.640 8.742 8.454 8.528 16,379,736 -0.15(-1.71%)
Nov 30, 2022 8.547 8.723 8.371 8.677 79,309,768 +0.08(+0.97%)
Nov 29, 2022 8.603 8.649 8.501 8.593 13,734,915 -0.02(-0.22%)
Nov 28, 2022 8.658 8.733 8.566 8.612 8,991,203 -0.17(-1.90%)
Nov 25, 2022 8.779 8.835 8.751 8.779 3,023,016 +0.00(+0.00%)
Nov 23, 2022 8.760 8.788 8.672 8.779 5,444,845 +0.03(+0.32%)
Nov 22, 2022 8.733 8.797 8.677 8.751 5,204,977 +0.05(+0.53%)
Nov 21, 2022 8.649 8.714 8.630 8.705 5,026,632 +0.02(+0.21%)
Nov 18, 2022 8.909 8.955 8.612 8.686 8,278,772 -0.09(-1.06%)
Nov 17, 2022 8.835 8.909 8.705 8.779 8,667,804 -0.19(-2.17%)
Nov 16, 2022 9.187 9.187 8.937 8.974 6,706,586 -0.21(-2.32%)
Nov 15, 2022 9.299 9.447 9.150 9.187 11,975,108 +0.07(+0.81%)
Nov 14, 2022 9.289 9.336 9.057 9.113 11,167,293 -0.22(-2.39%)
Nov 11, 2022 9.011 9.498 9.006 9.336 19,077,624 +0.36(+4.03%)
Nov 10, 2022 8.296 8.992 8.296 8.974 20,350,400 +0.89(+11.02%)
Nov 09, 2022 8.278 8.278 8.037 8.083 8,384,904 -0.24(-2.90%)
Nov 08, 2022 8.259 8.454 8.204 8.324 9,978,823 +0.06(+0.67%)
Nov 07, 2022 8.306 8.352 8.074 8.269 12,469,557 +0.02(+0.22%)
Nov 04, 2022 8.148 8.352 8.101 8.250 21,782,892 +0.16(+1.95%)
Nov 03, 2022 8.192 8.211 8.019 8.092 25,424,836 -0.15(-1.88%)
Nov 02, 2022 8.447 8.224 8.247 26,173,346 -0.23(-2.69%)
Nov 01, 2022 8.593 8.616 8.383 8.475 33,376,658 +0.00(+0.00%)
Oct 31, 2022 8.393 8.670 8.383 8.475 27,989,764 +0.05(+0.54%)
Oct 28, 2022 8.383 8.839 8.292 8.429 55,981,700 +0.46(+5.83%)
Oct 27, 2022 7.992 8.183 7.933 7.965 15,180,842 +0.07(+0.92%)
Oct 26, 2022 7.919 8.211 7.737 7.892 22,214,194 -0.25(-3.13%)
Oct 25, 2022 7.919 8.165 7.865 8.147 9,278,668 +0.20(+2.52%)
Oct 24, 2022 7.755 7.983 7.742 7.947 8,067,084 +0.22(+2.83%)
Oct 21, 2022 7.582 7.755 7.523 7.728 8,966,367 +0.18(+2.41%)
Oct 20, 2022 7.810 7.869 7.496 7.546 13,741,739 -0.25(-3.15%)
Oct 19, 2022 7.828 7.933 7.701 7.792 9,699,254 -0.13(-1.61%)
Oct 18, 2022 8.138 8.201 7.810 7.919 13,287,460 -0.06(-0.80%)
Oct 17, 2022 7.892 8.015 7.892 7.983 8,077,901 +0.21(+2.69%)
Oct 14, 2022 7.846 7.992 7.714 7.774 8,366,487 -0.06(-0.81%)
Oct 13, 2022 7.528 7.910 7.437 7.837 8,600,752 +0.21(+2.74%)
Oct 12, 2022 7.701 7.710 7.601 7.628 6,091,737 -0.08(-1.06%)
Oct 11, 2022 7.646 7.810 7.610 7.710 8,910,782 +0.05(+0.59%)
Oct 10, 2022 7.755 7.919 7.664 7.664 7,970,248 -0.03(-0.36%)
Oct 07, 2022 7.883 7.883 7.683 7.692 12,027,348 -0.28(-3.54%)
Oct 06, 2022 8.110 8.256 7.728 7.974 20,791,192 -0.23(-2.77%)
Oct 05, 2022 8.183 8.256 8.001 8.201 8,632,940 -0.15(-1.85%)
Oct 04, 2022 8.201 8.379 8.192 8.356 6,389,484 +0.28(+3.49%)
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.