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

New York Community Bancorp (NY: NYCB )

3.415 +0.765 (+28.87%)
Streaming Delayed Price Updated: 3:57 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 (%)
Nov 30, 2011 5.546 5.650 5.490 5.650 9,635,004 +0.24(+4.51%)
Nov 29, 2011 5.439 5.453 5.363 5.406 4,609,017 -0.03(-0.52%)
Nov 28, 2011 5.500 5.523 5.373 5.434 6,823,693 +0.09(+1.76%)
Nov 25, 2011 5.312 5.387 5.284 5.340 2,779,922 +0.03(+0.53%)
Nov 23, 2011 5.396 5.415 5.307 5.312 9,390,821 -0.12(-2.16%)
Nov 22, 2011 5.490 5.523 5.396 5.429 5,255,661 -0.06(-1.03%)
Nov 21, 2011 5.523 5.603 5.453 5.486 7,611,994 -0.11(-2.01%)
Nov 18, 2011 5.636 5.654 5.575 5.598 6,458,305 +0.01(+0.17%)
Nov 17, 2011 5.683 5.720 5.561 5.589 9,152,461 -0.01(-0.25%)
Nov 16, 2011 5.640 5.744 5.598 5.603 6,714,558 -0.08(-1.49%)
Nov 15, 2011 5.603 5.720 5.589 5.687 7,007,347 +0.06(+1.08%)
Nov 14, 2011 5.720 5.744 5.589 5.626 10,942,742 -0.11(-1.96%)
Nov 11, 2011 5.786 5.809 5.701 5.739 10,452,367 +0.02(+0.33%)
Nov 10, 2011 5.828 5.861 5.683 5.720 12,883,737 -0.01(-0.16%)
Nov 09, 2011 5.988 6.002 5.683 5.730 15,362,136 -0.38(-6.22%)
Nov 08, 2011 6.039 6.128 5.978 6.110 6,309,906 +0.10(+1.64%)
Nov 07, 2011 5.922 6.011 5.894 6.011 6,787,017 +0.09(+1.51%)
Nov 04, 2011 5.974 5.983 5.870 5.922 5,963,549 -0.12(-1.94%)
Nov 03, 2011 6.002 6.077 5.876 6.039 10,180,448 +0.07(+1.10%)
Nov 02, 2011 5.946 6.015 5.872 5.974 11,415,020 +0.15(+2.61%)
Nov 01, 2011 5.927 6.013 5.803 5.822 14,026,046 -0.30(-4.96%)
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%)
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.