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 (%)
Jun 30, 2010 3.388 3.441 3.373 3.377 1,193 -0.01(-0.20%)
Jun 29, 2010 3.384 3.441 3.373 3.384 11,430 -0.06(-1.86%)
Jun 25, 2010 3.448 3.503 3.432 3.448 21,169,196 -0.01(-0.32%)
Jun 24, 2010 3.488 3.534 3.441 3.459 16,821,390 -0.04(-1.08%)
Jun 23, 2010 3.521 3.528 3.470 3.497 13,656,554 -0.02(-0.69%)
Jun 22, 2010 3.570 3.583 3.512 3.521 1,130 -0.04(-0.99%)
Jun 21, 2010 3.594 3.605 3.541 3.556 9,218,637 -0.01(-0.37%)
Jun 18, 2010 3.570 3.594 3.556 3.570 20,303,256 -0.01(-0.37%)
Jun 17, 2010 3.570 3.605 3.556 3.583 18,772,250 +0.03(+0.81%)
Jun 16, 2010 3.532 3.574 3.510 3.554 15,809,891 -0.01(-0.19%)
Jun 15, 2010 3.532 3.567 3.508 3.561 15,958,298 +0.06(+1.77%)
Jun 14, 2010 3.567 3.583 3.497 3.499 14,439,966 -0.05(-1.37%)
Jun 11, 2010 3.521 3.561 3.510 3.547 13,918,036 -0.00(-0.06%)
Jun 10, 2010 3.510 3.550 3.470 3.550 12,285,047 +0.10(+2.82%)
Jun 09, 2010 3.510 3.525 3.441 3.452 11,665,944 -0.03(-0.83%)
Jun 08, 2010 3.443 3.488 3.393 3.481 12,867,711 +0.04(+1.03%)
Jun 07, 2010 3.455 3.492 3.428 3.446 13,229,292 +0.01(+0.19%)
Jun 04, 2010 3.439 3.501 3.424 3.439 20,110,220 -0.08(-2.32%)
Jun 03, 2010 3.607 3.620 3.474 3.521 17,378,774 -0.07(-1.91%)
Jun 02, 2010 3.486 3.589 3.472 3.589 196,815 +0.13(+3.71%)
Jun 01, 2010 3.525 3.536 3.461 3.461 2,016 -0.09(-2.49%)
May 28, 2010 3.550 3.603 3.539 3.550 21,102,064 -0.02(-0.68%)
May 27, 2010 3.523 3.581 3.488 3.574 17,769,880 +0.12(+3.32%)
May 26, 2010 3.435 3.510 3.435 3.459 904 +0.04(+1.30%)
May 25, 2010 3.353 3.424 3.315 3.415 24,597,034 -0.01(-0.39%)
May 24, 2010 3.528 3.539 3.421 3.428 24,665,440 +0.02(+0.71%)
May 21, 2010 3.357 3.428 3.295 3.404 25,270,070 +0.02(+0.52%)
May 20, 2010 3.478 3.483 3.384 3.386 36,712,632 -0.20(-5.55%)
May 19, 2010 3.516 3.605 3.488 3.585 27,673,418 +0.05(+1.44%)
May 18, 2010 3.609 3.623 3.519 3.534 452 -0.02(-0.62%)
May 17, 2010 3.558 3.570 3.490 3.556 21,038,630 +0.02(+0.56%)
May 14, 2010 3.536 3.592 3.514 3.536 20,559,832 -0.07(-1.90%)
May 13, 2010 3.601 3.662 3.589 3.605 18,124,186 +0.01(+0.18%)
May 12, 2010 3.561 3.607 3.532 3.598 20,424,804 +0.05(+1.50%)
May 11, 2010 3.528 3.578 3.521 3.545 20,396,920 -0.02(-0.62%)
May 10, 2010 3.526 3.567 3.508 3.567 28,252,636 +0.18(+5.36%)
May 07, 2010 3.395 3.442 3.313 3.386 37,499,740 +0.02(+0.53%)
May 06, 2010 3.357 3.543 3.185 3.368 8,590 -0.15(-4.15%)
May 05, 2010 3.523 3.578 3.499 3.514 20,614,942 -0.02(-0.50%)
May 04, 2010 3.629 3.660 3.519 3.532 723 -0.14(-3.85%)
May 03, 2010 3.645 3.676 3.601 3.674 14,150,540 +0.20(+5.66%)
Apr 30, 2010 3.500 3.536 3.475 3.477 20,873,046 -0.01(-0.36%)
Apr 29, 2010 3.519 3.544 3.485 3.489 19,111,642 +0.00(+0.12%)
Apr 28, 2010 3.485 3.546 3.468 3.485 23,496,010 +0.03(+0.92%)
Apr 27, 2010 3.430 3.470 3.304 3.453 8,053 +0.01(+0.43%)
Apr 26, 2010 3.510 3.527 3.426 3.439 22,885,428 -0.05(-1.51%)
Apr 23, 2010 3.589 3.603 3.479 3.491 41,166,676 -0.12(-3.44%)
Apr 22, 2010 3.696 3.696 3.576 3.616 36,505,560 -0.04(-1.10%)
Apr 21, 2010 3.757 3.785 3.641 3.656 29,987,668 -0.13(-3.40%)
Apr 20, 2010 3.730 3.789 3.707 3.785 14,595,366 +0.08(+2.05%)
Apr 19, 2010 3.679 3.717 3.637 3.709 17,799,950 +0.00(+0.06%)
Apr 16, 2010 3.793 3.800 3.690 3.707 24,990,778 -0.09(-2.44%)
Apr 15, 2010 3.804 3.842 3.783 3.800 14,620,521 +0.00(+0.00%)
Apr 14, 2010 3.762 3.817 3.749 3.800 15,843,086 +0.09(+2.56%)
Apr 13, 2010 3.715 3.730 3.676 3.705 11,429,092 -0.02(-0.62%)
Apr 12, 2010 3.684 3.757 3.662 3.728 18,365,228 +0.05(+1.32%)
Apr 09, 2010 3.671 3.679 3.631 3.679 15,435,422 +0.02(+0.52%)
Apr 08, 2010 3.567 3.671 3.565 3.660 16,363,312 +0.08(+2.36%)
Apr 07, 2010 3.567 3.624 3.551 3.576 17,059,388 -0.00(-0.06%)
Apr 06, 2010 3.548 3.595 3.536 3.578 18,522,508 +0.02(+0.47%)
Apr 05, 2010 3.534 3.565 3.519 3.561 13,917,671 +0.05(+1.38%)
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.