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

New York Community Bancorp (NY: NYCB )

11.99 +0.07 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2006 2.406 2.427 2.398 2.406 9,930,012 +0.00(+0.06%)
Jun 29, 2006 2.373 2.405 2.361 2.405 7,465,689 +0.04(+1.79%)
Jun 28, 2006 2.364 2.376 2.348 2.363 7,139,125 +0.00(+0.19%)
Jun 27, 2006 2.372 2.382 2.353 2.358 6,274,691 -0.01(-0.43%)
Jun 26, 2006 2.344 2.374 2.344 2.369 5,867,859 +0.03(+1.18%)
Jun 23, 2006 2.355 2.357 2.287 2.341 9,860,720 -0.02(-0.74%)
Jun 22, 2006 2.372 2.380 2.345 2.358 10,485,719 -0.02(-0.68%)
Jun 21, 2006 2.382 2.402 2.373 2.374 9,002,461 -0.01(-0.61%)
Jun 20, 2006 2.383 2.396 2.376 2.389 7,345,629 +0.00(+0.06%)
Jun 19, 2006 2.447 2.449 2.383 2.388 8,648,454 -0.06(-2.44%)
Jun 16, 2006 2.459 2.459 2.431 2.447 5,956,360 -0.01(-0.42%)
Jun 15, 2006 2.424 2.459 2.412 2.458 7,922,604 +0.05(+1.87%)
Jun 14, 2006 2.411 2.433 2.399 2.412 11,837,941 +0.02(+0.91%)
Jun 13, 2006 2.405 2.441 2.389 2.390 7,635,146 -0.03(-1.09%)
Jun 12, 2006 2.436 2.444 2.412 2.417 4,996,564 -0.01(-0.30%)
Jun 09, 2006 2.412 2.436 2.405 2.424 15,332,723 +0.02(+0.85%)
Jun 08, 2006 2.408 2.420 2.385 2.404 13,697,159 -0.01(-0.36%)
Jun 07, 2006 2.406 2.439 2.399 2.412 9,958,140 +0.00(+0.12%)
Jun 06, 2006 2.434 2.441 2.398 2.409 8,608,663 -0.01(-0.48%)
Jun 05, 2006 2.446 2.456 2.420 2.421 8,151,748 -0.02(-0.95%)
Jun 02, 2006 2.468 2.478 2.434 2.444 7,600,157 -0.01(-0.47%)
Jun 01, 2006 2.428 2.459 2.422 2.456 7,829,300 +0.03(+1.14%)
May 31, 2006 2.409 2.433 2.404 2.428 12,102,073 +0.02(+0.91%)
May 30, 2006 2.453 2.455 2.402 2.406 7,377,188 -0.05(-1.90%)
May 26, 2006 2.439 2.469 2.434 2.453 10,495,324 +0.02(+0.84%)
May 25, 2006 2.425 2.438 2.412 2.433 8,387,066 +0.03(+1.09%)
May 24, 2006 2.411 2.424 2.382 2.406 10,452,102 -0.01(-0.42%)
May 23, 2006 2.455 2.456 2.417 2.417 6,195,795 -0.03(-1.07%)
May 22, 2006 2.414 2.453 2.409 2.443 8,331,495 +0.03(+1.09%)
May 19, 2006 2.420 2.449 2.409 2.417 9,874,441 +0.01(+0.36%)
May 18, 2006 2.441 2.468 2.408 2.408 10,965,960 -0.03(-1.43%)
May 17, 2006 2.475 2.475 2.441 2.443 8,439,207 -0.03(-1.18%)
May 16, 2006 2.504 2.504 2.466 2.472 11,407,096 -0.02(-0.70%)
May 15, 2006 2.465 2.493 2.463 2.490 5,808,858 +0.02(+0.77%)
May 12, 2006 2.482 2.495 2.460 2.471 10,711,433 -0.01(-0.47%)
May 11, 2006 2.503 2.503 2.471 2.482 8,859,760 -0.02(-0.82%)
May 10, 2006 2.506 2.510 2.488 2.503 6,341,239 +0.00(+0.17%)
May 09, 2006 2.478 2.507 2.468 2.498 15,439,748 +0.02(+0.88%)
May 08, 2006 2.474 2.490 2.471 2.476 10,181,795 +0.00(+0.18%)
May 05, 2006 2.475 2.481 2.453 2.472 12,999,438 +0.01(+0.59%)
May 04, 2006 2.463 2.468 2.447 2.458 12,263,983 +0.00(+0.06%)
May 03, 2006 2.447 2.471 2.441 2.456 16,536,070 -0.03(-1.11%)
May 02, 2006 2.478 2.488 2.463 2.484 13,465,272 +0.01(+0.29%)
May 01, 2006 2.509 2.510 2.475 2.476 13,737,637 -0.03(-1.28%)
Apr 28, 2006 2.446 2.517 2.437 2.509 27,989,818 +0.06(+2.56%)
Apr 27, 2006 2.434 2.478 2.420 2.446 16,573,117 +0.01(+0.48%)
Apr 26, 2006 2.418 2.449 2.404 2.434 27,211,828 +0.02(+0.91%)
Apr 25, 2006 2.382 2.418 2.382 2.412 14,866,203 +0.03(+1.35%)
Apr 24, 2006 2.405 2.405 2.376 2.380 20,284,008 -0.03(-1.09%)
Apr 21, 2006 2.420 2.420 2.396 2.406 18,214,856 +0.00(+0.00%)
Apr 20, 2006 2.420 2.421 2.390 2.406 25,747,778 -0.01(-0.54%)
Apr 19, 2006 2.443 2.443 2.383 2.420 27,136,360 -0.04(-1.54%)
Apr 18, 2006 2.441 2.458 2.430 2.458 77,941,056 +0.03(+1.14%)
Apr 17, 2006 2.450 2.450 2.427 2.430 11,604,681 -0.01(-0.48%)
Apr 13, 2006 2.447 2.456 2.436 2.441 13,411,759 -0.01(-0.24%)
Apr 12, 2006 2.535 2.476 2.427 2.447 57,445,056 -0.09(-3.45%)
Apr 11, 2006 2.576 2.576 2.523 2.535 9,363,327 -0.03(-1.36%)
Apr 10, 2006 2.568 2.579 2.560 2.570 5,974,884 +0.00(+0.06%)
Apr 07, 2006 2.573 2.580 2.560 2.568 7,111,683 +0.00(+0.11%)
Apr 06, 2006 2.546 2.565 2.522 2.565 9,930,012 +0.01(+0.51%)
Apr 05, 2006 2.552 2.562 2.539 2.552 5,548,842 -0.00(-0.11%)
Apr 04, 2006 2.544 2.562 2.539 2.555 7,386,792 +0.01(+0.29%)
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.