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

New York Community Bancorp (NY: NYCB )

3.405 +0.755 (+28.49%)
Streaming Delayed Price Updated: 1:42 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 (%)
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%)
Aug 01, 2011 6.210 6.210 6.088 6.138 7,854,704 +0.03(+0.44%)
Jul 29, 2011 6.093 6.183 6.052 6.111 8,407,414 -0.02(-0.37%)
Jul 28, 2011 6.210 6.251 6.124 6.133 9,826,461 -0.08(-1.31%)
Jul 27, 2011 6.346 6.368 6.206 6.215 11,346,041 -0.15(-2.34%)
Jul 26, 2011 6.418 6.463 6.355 6.364 7,503,644 -0.07(-1.05%)
Jul 25, 2011 6.481 6.499 6.332 6.432 10,394,463 -0.09(-1.32%)
Jul 22, 2011 6.712 6.743 6.508 6.517 16,395,291 -0.26(-3.80%)
Jul 21, 2011 6.793 6.811 6.675 6.775 11,399,329 -0.04(-0.53%)
Jul 20, 2011 6.775 6.856 6.766 6.811 6,733,185 +0.06(+0.87%)
Jul 19, 2011 6.725 6.775 6.680 6.752 5,486,922 +0.05(+0.81%)
Jul 18, 2011 6.788 6.806 6.684 6.698 5,563,157 -0.12(-1.79%)
Jul 15, 2011 6.820 6.843 6.752 6.820 4,207,138 +0.01(+0.13%)
Jul 14, 2011 6.924 6.928 6.775 6.811 4,998,375 -0.09(-1.31%)
Jul 13, 2011 6.892 6.974 6.834 6.901 5,266,748 +0.05(+0.73%)
Jul 12, 2011 6.847 6.897 6.829 6.852 6,158,176 -0.01(-0.20%)
Jul 11, 2011 6.892 6.906 6.843 6.865 4,929,420 -0.09(-1.23%)
Jul 08, 2011 6.974 6.992 6.937 6.951 4,304,392 -0.11(-1.60%)
Jul 07, 2011 7.023 7.077 6.960 7.064 5,888,390 +0.08(+1.10%)
Jul 06, 2011 6.910 7.001 6.879 6.987 5,623,059 +0.08(+1.11%)
Jul 05, 2011 7.028 7.028 6.881 6.910 8,427,613 -0.11(-1.61%)
Jul 01, 2011 6.779 7.032 6.779 7.023 17,107,050 +0.25(+3.74%)
Jun 30, 2011 6.820 6.820 6.734 6.770 13,126,071 -0.03(-0.46%)
Jun 29, 2011 6.707 6.802 6.666 6.802 8,376,005 +0.14(+2.10%)
Jun 28, 2011 6.743 6.743 6.617 6.662 12,053,492 -0.06(-0.94%)
Jun 27, 2011 6.743 6.766 6.707 6.725 10,017,042 -0.02(-0.33%)
Jun 24, 2011 6.820 6.847 6.734 6.748 17,112,526 -0.07(-0.99%)
Jun 23, 2011 6.946 6.965 6.779 6.815 12,634,457 -0.16(-2.33%)
Jun 22, 2011 7.082 7.096 6.974 6.978 7,935,067 -0.11(-1.59%)
Jun 21, 2011 7.168 7.177 7.064 7.091 16,955,388 -0.06(-0.82%)
Jun 20, 2011 7.176 7.181 7.118 7.150 6,926,751 -0.03(-0.44%)
Jun 17, 2011 7.181 7.254 7.141 7.181 8,036,192 +0.05(+0.76%)
Jun 16, 2011 6.996 7.150 6.965 7.127 7,577,154 +0.14(+2.07%)
Jun 15, 2011 7.010 7.064 6.946 6.983 4,777,093 -0.09(-1.21%)
Jun 14, 2011 7.086 7.118 7.046 7.068 3,883,024 +0.03(+0.38%)
Jun 13, 2011 7.001 7.055 6.955 7.041 4,645,599 +0.05(+0.65%)
Jun 10, 2011 6.983 7.046 6.937 6.996 6,485,450 +0.00(+0.00%)
Jun 09, 2011 7.028 7.041 6.955 6.996 5,947,169 -0.01(-0.13%)
Jun 08, 2011 7.064 7.114 6.996 7.005 4,286,329 -0.07(-0.96%)
Jun 07, 2011 7.096 7.145 7.068 7.073 4,318,175 -0.00(-0.06%)
Jun 06, 2011 7.091 7.168 7.046 7.077 5,535,169 -0.03(-0.44%)
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.