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

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2009 4.409 4.570 4.326 4.570 10,804,749 +0.16(+3.66%)
May 28, 2009 4.273 4.409 4.215 4.409 9,707,193 +0.21(+5.12%)
May 27, 2009 4.330 4.425 4.182 4.194 10,785,284 -0.14(-3.24%)
May 26, 2009 4.120 4.359 4.120 4.335 8,757,454 +0.19(+4.69%)
May 22, 2009 4.178 4.202 4.091 4.140 13,379,541 -0.02(-0.40%)
May 21, 2009 4.248 4.256 4.136 4.157 11,725,171 -0.11(-2.61%)
May 20, 2009 4.425 4.562 4.248 4.268 13,934,465 -0.11(-2.46%)
May 19, 2009 4.599 4.673 4.363 4.376 10,823,708 -0.27(-5.78%)
May 18, 2009 4.380 4.669 4.376 4.644 12,798,659 +0.32(+7.35%)
May 15, 2009 4.558 4.558 4.310 4.326 10,250,435 -0.24(-5.25%)
May 14, 2009 4.570 4.702 4.492 4.566 11,412,689 +0.07(+1.66%)
May 13, 2009 4.558 4.723 4.487 4.492 14,014,882 -0.12(-2.51%)
May 12, 2009 4.566 4.739 4.500 4.607 12,533,026 -0.07(-1.41%)
May 11, 2009 4.587 4.876 4.549 4.673 15,042,843 +0.05(+0.98%)
May 08, 2009 4.706 4.711 4.545 4.628 16,764,017 +0.07(+1.54%)
May 07, 2009 4.785 4.884 4.537 4.558 13,726,681 -0.15(-3.16%)
May 06, 2009 4.739 4.810 4.562 4.706 16,224,712 +0.02(+0.35%)
May 05, 2009 4.888 4.934 4.682 4.690 10,991,272 -0.25(-5.02%)
May 04, 2009 4.529 4.971 4.525 4.938 19,405,318 +0.42(+9.33%)
May 01, 2009 4.653 4.706 4.496 4.516 11,903,495 -0.16(-3.36%)
Apr 30, 2009 4.954 5.020 4.669 4.673 12,261,632 -0.24(-4.96%)
Apr 29, 2009 4.917 4.979 4.739 4.917 20,971,304 +0.07(+1.45%)
Apr 28, 2009 4.636 4.946 4.570 4.847 10,026,862 +0.16(+3.35%)
Apr 27, 2009 4.649 4.812 4.549 4.690 10,843,574 -0.05(-0.96%)
Apr 24, 2009 4.632 4.785 4.554 4.735 16,326,862 +0.13(+2.78%)
Apr 23, 2009 4.843 4.921 4.467 4.607 16,346,559 -0.20(-4.21%)
Apr 22, 2009 4.764 5.070 4.632 4.810 17,866,498 -0.01(-0.17%)
Apr 21, 2009 4.442 4.826 4.363 4.818 12,875,013 +0.31(+6.78%)
Apr 20, 2009 5.025 5.037 4.496 4.512 14,441,601 -0.57(-11.15%)
Apr 17, 2009 4.872 5.186 4.657 5.078 16,646,125 +0.21(+4.33%)
Apr 16, 2009 4.913 4.934 4.673 4.868 16,065,163 -0.01(-0.17%)
Apr 15, 2009 4.690 4.901 4.562 4.876 12,844,002 +0.16(+3.33%)
Apr 14, 2009 5.074 5.082 4.698 4.719 13,642,224 -0.36(-7.00%)
Apr 13, 2009 4.599 5.140 4.599 5.074 14,497,007 +0.25(+5.14%)
Apr 09, 2009 4.397 4.830 4.335 4.826 20,553,388 +0.59(+13.95%)
Apr 08, 2009 4.384 4.442 4.144 4.235 12,973,278 -0.13(-2.94%)
Apr 07, 2009 4.339 4.430 4.326 4.363 12,620,829 -0.05(-1.03%)
Apr 06, 2009 4.545 4.603 4.339 4.409 12,469,205 -0.28(-5.99%)
Apr 03, 2009 4.682 4.694 4.525 4.690 8,411,824 +0.01(+0.26%)
Apr 02, 2009 4.711 4.851 4.616 4.678 11,307,183 +0.10(+2.17%)
Apr 01, 2009 4.438 4.665 4.277 4.578 12,759,338 -0.04(-0.81%)
Mar 31, 2009 4.459 4.653 4.459 4.616 11,354,794 +0.22(+4.98%)
Mar 30, 2009 4.582 4.582 4.368 4.397 14,049,382 -0.43(-8.83%)
Mar 26, 2009 4.727 4.826 4.545 4.822 15,496,602 +0.14(+3.00%)
Mar 25, 2009 4.628 4.810 4.409 4.682 17,821,192 +0.11(+2.35%)
Mar 24, 2009 4.628 4.835 4.545 4.574 24,379,122 -0.15(-3.23%)
Mar 23, 2009 4.434 4.727 4.413 4.727 20,209,290 +0.53(+12.60%)
Mar 20, 2009 4.483 4.483 4.198 4.198 22,187,008 -0.17(-3.92%)
Mar 19, 2009 4.525 4.558 4.293 4.370 30,600,040 -0.08(-1.90%)
Mar 18, 2009 4.087 4.454 3.967 4.454 20,500,026 +0.36(+8.89%)
Mar 17, 2009 4.008 4.091 3.864 4.091 17,121,398 +0.09(+2.27%)
Mar 16, 2009 4.012 4.215 3.975 4.000 27,849,728 +0.09(+2.22%)
Mar 13, 2009 3.983 4.012 3.835 3.913 0 +0.01(+0.21%)
Mar 12, 2009 3.558 3.909 3.421 3.905 20,901,266 +0.38(+10.66%)
Mar 11, 2009 3.764 3.806 3.467 3.529 20,633,426 -0.19(-5.11%)
Mar 10, 2009 3.483 3.731 3.430 3.719 25,172,736 +0.33(+9.62%)
Mar 09, 2009 3.260 3.409 3.173 3.392 21,960,202 +0.09(+2.75%)
Mar 06, 2009 3.306 3.459 3.182 3.302 0 +0.04(+1.14%)
Mar 05, 2009 3.583 3.632 3.231 3.264 26,334,586 -0.39(-10.63%)
Mar 04, 2009 3.905 3.925 3.632 3.653 21,506,092 -0.15(-4.02%)
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.