Indicators

New York Community Bancorp (NY: NYCB )

3.690 +0.020 (+0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.12	10.13	9.993	10.09	4,749,751	-0.04(-0.42%)
May 27, 2021	10.10	10.19	10.06	10.13	6,218,815	+0.12(+1.18%)
May 26, 2021	9.849	10.02	9.799	10.01	5,241,421	+0.19(+1.89%)
May 25, 2021	9.984	10.10	9.824	9.824	6,100,136	-0.13(-1.35%)
May 24, 2021	10.03	10.03	9.892	9.959	6,009,523	-0.05(-0.50%)
May 21, 2021	10.02	10.11	9.917	10.01	5,902,373	+0.03(+0.34%)
May 20, 2021	9.942	9.988	9.833	9.976	8,896,809	+0.00(+0.00%)
May 19, 2021	9.925	10.03	9.875	9.976	10,591,019	-0.09(-0.92%)
May 18, 2021	10.22	10.25	10.06	10.07	8,093,815	-0.13(-1.24%)
May 17, 2021	9.908	10.21	9.908	10.19	10,093,983	+0.29(+2.89%)
May 14, 2021	9.740	9.951	9.689	9.908	4,723,154	+0.21(+2.17%)
May 13, 2021	9.437	9.757	9.420	9.698	9,594,571	+0.25(+2.68%)
May 12, 2021	9.849	9.900	9.428	9.445	8,895,102	-0.29(-2.94%)
May 11, 2021	9.833	9.984	9.698	9.732	10,053,846	-0.18(-1.79%)
May 10, 2021	10.03	10.17	9.904	9.908	6,734,165	-0.09(-0.93%)
May 07, 2021	9.816	10.03	9.706	10.00	6,665,904	+0.08(+0.85%)
May 06, 2021	10.05	10.05	9.732	9.917	9,339,272	-0.05(-0.51%)
May 05, 2021	9.918	10.00	9.810	9.967	8,120,447	+0.05(+0.50%)
May 04, 2021	10.05	10.07	9.839	9.918	8,432,309	-0.13(-1.32%)

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.