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

New York Community Bancorp (NY: NYCB )

3.385 +0.735 (+27.74%)
Streaming Delayed Price Updated: 1:51 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 (%)
Oct 31, 2011 6.194 6.245 6.107 6.125 9,616,249 -0.08(-1.33%)
Oct 28, 2011 6.204 6.282 6.112 6.208 9,193,057 +0.00(+0.00%)
Oct 27, 2011 6.102 6.240 6.001 6.208 14,774,271 +0.29(+4.82%)
Oct 26, 2011 5.918 5.939 5.838 5.923 9,463,697 +0.12(+1.98%)
Oct 25, 2011 5.785 5.868 5.753 5.808 13,496,609 -0.01(-0.16%)
Oct 24, 2011 5.730 5.842 5.684 5.817 7,933,210 +0.11(+1.85%)
Oct 21, 2011 5.693 5.723 5.610 5.711 13,789,008 +0.10(+1.80%)
Oct 20, 2011 5.642 5.684 5.518 5.610 12,536,430 +0.01(+0.25%)
Oct 19, 2011 5.960 5.964 5.569 5.596 19,376,936 -0.33(-5.52%)
Oct 18, 2011 5.684 5.962 5.661 5.923 13,072,880 +0.26(+4.63%)
Oct 17, 2011 5.794 5.812 5.647 5.661 9,912,810 -0.19(-3.23%)
Oct 14, 2011 5.914 5.941 5.753 5.849 9,219,186 +0.00(+0.08%)
Oct 13, 2011 5.858 5.872 5.688 5.845 9,564,325 -0.06(-1.09%)
Oct 12, 2011 5.753 5.978 5.743 5.909 12,652,286 +0.17(+3.05%)
Oct 11, 2011 5.720 5.753 5.647 5.734 8,952,093 -0.03(-0.56%)
Oct 10, 2011 5.670 5.766 5.624 5.766 10,792,427 +0.22(+3.90%)
Oct 07, 2011 5.776 5.776 5.541 5.550 10,393,765 -0.22(-3.83%)
Oct 06, 2011 5.658 5.776 5.592 5.771 15,662,624 +0.17(+3.04%)
Oct 05, 2011 5.472 5.633 5.371 5.601 12,353,989 +0.12(+2.27%)
Oct 04, 2011 5.196 5.476 5.122 5.476 14,474,662 +0.23(+4.39%)
Oct 03, 2011 5.490 5.500 5.246 5.246 13,198,510 -0.23(-4.20%)
Sep 30, 2011 5.601 5.656 5.453 5.476 11,943,154 -0.21(-3.64%)
Sep 29, 2011 5.550 5.684 5.509 5.684 14,678,726 +0.25(+4.57%)
Sep 28, 2011 5.569 5.656 5.430 5.435 12,179,438 -0.23(-4.14%)
Sep 27, 2011 5.808 5.817 5.628 5.670 11,064,291 -0.01(-0.16%)
Sep 26, 2011 5.587 5.684 5.500 5.679 15,419,758 +0.12(+2.15%)
Sep 23, 2011 5.306 5.559 5.292 5.559 14,730,356 +0.24(+4.59%)
Sep 22, 2011 5.375 5.430 5.265 5.315 20,166,326 -0.15(-2.70%)
Sep 21, 2011 5.812 5.858 5.453 5.463 15,714,009 -0.34(-5.87%)
Sep 20, 2011 5.909 5.909 5.803 5.803 9,585,854 -0.06(-0.94%)
Sep 19, 2011 5.835 5.927 5.789 5.858 6,601,550 -0.07(-1.24%)
Sep 16, 2011 5.964 5.987 5.840 5.932 9,002,263 -0.05(-0.85%)
Sep 15, 2011 5.974 6.006 5.934 5.983 14,758,248 +0.03(+0.54%)
Sep 14, 2011 5.762 5.987 5.730 5.950 11,998,414 +0.23(+4.02%)
Sep 13, 2011 5.748 5.803 5.679 5.720 8,997,687 -0.01(-0.16%)
Sep 12, 2011 5.472 5.730 5.412 5.730 13,315,009 +0.26(+4.80%)
Sep 09, 2011 5.481 5.582 5.407 5.467 15,843,500 -0.04(-0.67%)
Sep 08, 2011 5.615 5.651 5.481 5.504 9,475,583 -0.15(-2.69%)
Sep 07, 2011 5.601 5.683 5.527 5.656 10,662,269 +0.14(+2.59%)
Sep 06, 2011 5.495 5.559 5.426 5.513 6,744,466 -0.04(-0.75%)
Sep 02, 2011 5.642 5.711 5.550 5.555 7,921,085 -0.19(-3.36%)
Sep 01, 2011 5.937 5.941 5.743 5.748 7,397,347 -0.15(-2.50%)
Aug 31, 2011 5.992 6.006 5.872 5.895 10,040,089 -0.04(-0.62%)
Aug 30, 2011 5.955 6.002 5.877 5.932 7,352,922 -0.05(-0.85%)
Aug 29, 2011 5.826 5.983 5.817 5.983 7,492,076 +0.23(+4.00%)
Aug 26, 2011 5.615 5.771 5.523 5.753 8,238,836 +0.12(+2.21%)
Aug 25, 2011 5.803 5.927 5.564 5.628 9,691,428 -0.12(-2.08%)
Aug 24, 2011 5.624 5.762 5.596 5.748 7,535,515 +0.13(+2.38%)
Aug 23, 2011 5.546 5.628 5.472 5.615 11,203,910 +0.10(+1.75%)
Aug 22, 2011 5.679 5.707 5.467 5.518 7,443,867 -0.00(-0.08%)
Aug 19, 2011 5.587 5.743 5.523 5.523 7,569,162 -0.12(-2.04%)
Aug 18, 2011 5.845 5.849 5.596 5.638 11,021,310 -0.33(-5.48%)
Aug 17, 2011 6.052 6.070 5.914 5.964 7,984,150 -0.02(-0.31%)
Aug 16, 2011 5.983 6.089 5.923 5.983 16,602,018 -0.02(-0.31%)
Aug 15, 2011 5.757 6.001 5.757 6.001 16,361,041 +0.29(+5.16%)
Aug 12, 2011 5.918 6.001 5.670 5.707 21,926,464 -0.18(-3.13%)
Aug 11, 2011 5.476 5.914 5.476 5.891 18,621,620 +0.44(+8.02%)
Aug 10, 2011 5.642 5.670 5.449 5.453 21,290,790 -0.27(-4.67%)
Aug 09, 2011 5.628 5.720 5.306 5.720 26,716,976 +0.44(+8.28%)
Aug 08, 2011 5.628 5.734 5.283 5.283 26,893,242 -0.53(-9.18%)
Aug 05, 2011 5.904 5.921 5.757 5.817 20,218,222 -0.03(-0.47%)
Aug 04, 2011 5.891 6.010 5.840 5.845 16,857,364 -0.08(-1.40%)
Aug 03, 2011 6.102 6.112 5.868 5.927 15,004,984 -0.15(-2.42%)
Aug 02, 2011 6.120 6.165 6.048 6.075 10,242,858 -0.06(-1.03%)
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.