Skip to main content

New York Community Bancorp (NY: NYCB )

11.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.