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

New York Community Bancorp (NY: NYCB )

3.670 +0.020 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Feb 29, 2012 6.282 6.335 6.206 6.225 7,974,159 -0.04(-0.61%)
Feb 28, 2012 6.258 6.306 6.220 6.263 7,173,753 +0.03(+0.46%)
Feb 27, 2012 6.153 6.254 6.129 6.234 6,888,255 +0.07(+1.16%)
Feb 24, 2012 6.139 6.189 6.110 6.163 9,218,456 +0.04(+0.63%)
Feb 23, 2012 6.077 6.182 6.038 6.124 7,924,798 +0.04(+0.63%)
Feb 22, 2012 6.182 6.206 6.067 6.086 8,147,424 -0.09(-1.47%)
Feb 21, 2012 6.215 6.220 6.124 6.177 22,296,204 -0.02(-0.31%)
Feb 17, 2012 6.163 6.196 6.129 6.196 8,847,383 +0.07(+1.09%)
Feb 16, 2012 6.000 6.134 6.000 6.129 9,951,391 +0.13(+2.15%)
Feb 15, 2012 5.914 6.002 5.900 6.000 9,440,343 +0.11(+1.79%)
Feb 14, 2012 5.876 5.947 5.866 5.895 8,717,350 -0.09(-1.44%)
Feb 13, 2012 6.024 6.038 5.938 5.981 7,485,685 +0.01(+0.16%)
Feb 10, 2012 6.010 6.014 5.957 5.971 7,562,865 -0.07(-1.11%)
Feb 09, 2012 6.077 6.096 6.010 6.038 9,171,471 -0.01(-0.16%)
Feb 08, 2012 6.038 6.086 6.026 6.048 12,243,825 +0.05(+0.80%)
Feb 07, 2012 5.976 6.043 5.967 6.000 12,736,512 +0.03(+0.48%)
Feb 06, 2012 6.057 6.096 5.967 5.971 26,865,380 -0.10(-1.65%)
Feb 03, 2012 6.163 6.196 6.057 6.072 17,838,506 -0.01(-0.24%)
Feb 02, 2012 6.053 6.100 6.018 6.086 16,535,414 +0.07(+1.17%)
Feb 01, 2012 6.016 6.053 5.988 6.016 8,667,059 +0.06(+1.02%)
Jan 31, 2012 6.044 6.077 5.950 5.955 10,443,254 -0.05(-0.86%)
Jan 30, 2012 5.927 6.025 5.889 6.006 11,952,447 +0.05(+0.79%)
Jan 27, 2012 5.950 5.978 5.875 5.959 11,757,243 -0.01(-0.16%)
Jan 26, 2012 6.072 6.086 5.936 5.969 11,762,796 -0.07(-1.17%)
Jan 25, 2012 6.128 6.157 5.992 6.039 17,137,970 -0.10(-1.68%)
Jan 24, 2012 6.110 6.178 6.100 6.142 14,301,375 +0.02(+0.38%)
Jan 23, 2012 6.180 6.241 6.114 6.119 12,539,044 -0.04(-0.69%)
Jan 20, 2012 6.105 6.213 6.077 6.161 16,289,532 +0.06(+0.92%)
Jan 19, 2012 6.222 6.232 6.100 6.105 12,362,423 -0.07(-1.14%)
Jan 18, 2012 6.128 6.175 6.049 6.175 10,057,016 +0.02(+0.38%)
Jan 17, 2012 6.297 6.311 6.152 6.152 7,502,365 -0.10(-1.58%)
Jan 13, 2012 6.199 6.260 6.138 6.250 8,355,564 -0.00(-0.07%)
Jan 12, 2012 6.232 6.283 6.152 6.255 8,311,155 +0.05(+0.76%)
Jan 11, 2012 6.189 6.227 6.110 6.208 8,641,798 +0.00(+0.08%)
Jan 10, 2012 6.274 6.288 6.161 6.203 8,746,887 +0.00(+0.08%)
Jan 09, 2012 6.138 6.227 6.128 6.199 12,163,905 +0.09(+1.46%)
Jan 06, 2012 6.241 6.241 6.039 6.110 11,660,882 +0.03(+0.54%)
Jan 05, 2012 5.992 6.142 5.920 6.077 10,691,117 +0.06(+0.94%)
Jan 04, 2012 5.884 6.030 5.870 6.020 21,817,380 +0.22(+3.72%)
Dec 30, 2011 5.776 5.837 5.767 5.805 4,891,158 +0.00(+0.00%)
Dec 29, 2011 5.701 5.819 5.697 5.805 3,569,167 +0.10(+1.81%)
Dec 28, 2011 5.809 5.809 5.692 5.701 6,085,644 -0.10(-1.78%)
Dec 27, 2011 5.786 5.828 5.776 5.805 4,587,295 -0.01(-0.24%)
Dec 23, 2011 5.800 5.847 5.739 5.819 4,913,078 +0.13(+2.31%)
Dec 21, 2011 5.636 5.706 5.575 5.687 9,872,408 +0.05(+0.83%)
Dec 20, 2011 5.593 5.654 5.579 5.640 12,067,589 +0.13(+2.30%)
Dec 19, 2011 5.631 5.664 5.486 5.514 8,983,950 -0.10(-1.84%)
Dec 16, 2011 5.659 5.725 5.598 5.617 23,168,802 -0.01(-0.25%)
Dec 15, 2011 5.607 5.701 5.598 5.631 10,765,174 +0.07(+1.27%)
Dec 14, 2011 5.556 5.666 5.546 5.561 9,198,596 -0.05(-0.84%)
Dec 13, 2011 5.650 5.737 5.556 5.607 9,581,363 -0.02(-0.42%)
Dec 12, 2011 5.584 5.636 5.537 5.631 7,648,732 -0.01(-0.25%)
Dec 09, 2011 5.481 5.683 5.460 5.645 9,271,421 +0.18(+3.35%)
Dec 08, 2011 5.500 5.556 5.443 5.462 12,120,857 -0.08(-1.36%)
Dec 07, 2011 5.532 5.551 5.429 5.537 9,925,646 -0.05(-0.84%)
Dec 06, 2011 5.500 5.622 5.443 5.584 8,927,453 +0.02(+0.34%)
Dec 05, 2011 5.659 5.659 5.532 5.565 10,349,632 -0.02(-0.42%)
Dec 02, 2011 5.607 5.640 5.556 5.589 9,333,988 +0.04(+0.68%)
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.