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 (%)
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%)

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.