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

New York Community Bancorp (NY: NYCB )

3.400 +0.750 (+28.30%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
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 5,804,167 -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%)
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.