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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 2.751 2.811 2.612 2.642 24,482,558 -0.14(-5.02%)
Apr 29, 2024 3.011 3.021 2.741 2.781 18,213,294 -0.18(-6.06%)
Apr 26, 2024 3.040 3.090 2.951 2.961 19,467,054 -0.10(-3.26%)
Apr 25, 2024 2.991 3.095 2.961 3.060 10,920,864 +0.01(+0.33%)
Apr 24, 2024 3.140 3.160 2.981 3.050 11,857,574 -0.12(-3.77%)
Apr 23, 2024 3.100 3.190 3.080 3.170 13,313,448 +0.06(+1.92%)
Apr 22, 2024 2.931 3.110 2.921 3.110 12,239,518 +0.17(+5.76%)
Apr 19, 2024 2.921 2.981 2.891 2.941 11,563,476 +0.00(+0.00%)
Apr 18, 2024 2.951 2.971 2.901 2.941 9,409,811 -0.02(-0.67%)
Apr 17, 2024 2.941 3.011 2.891 2.961 13,463,051 +0.05(+1.71%)
Apr 16, 2024 2.881 2.941 2.841 2.911 10,834,119 +0.01(+0.34%)
Apr 15, 2024 2.851 3.021 2.841 2.901 21,486,302 +0.07(+2.46%)
Apr 12, 2024 2.951 2.961 2.811 2.831 19,277,724 -0.16(-5.33%)
Apr 11, 2024 3.001 3.050 2.831 2.991 22,110,866 +0.04(+1.35%)
Apr 10, 2024 3.110 3.140 2.881 2.951 35,006,424 -0.26(-8.07%)
Apr 09, 2024 3.270 3.290 3.175 3.210 13,053,269 -0.07(-2.13%)
Apr 08, 2024 3.110 3.290 3.090 3.280 15,072,092 +0.17(+5.45%)
Apr 05, 2024 3.170 3.200 3.080 3.110 13,252,149 -0.10(-3.11%)
Apr 04, 2024 3.280 3.338 3.190 3.210 14,792,617 -0.03(-0.92%)
Apr 03, 2024 3.060 3.270 3.021 3.240 27,336,150 +0.18(+5.86%)
Apr 02, 2024 3.150 3.180 3.050 3.060 24,061,242 -0.14(-4.36%)
Apr 01, 2024 3.230 3.300 3.160 3.200 16,604,608 -0.01(-0.31%)
Mar 28, 2024 3.310 3.399 3.190 3.210 46,321,640 -0.12(-3.59%)
Mar 27, 2024 3.210 3.335 3.160 3.330 22,206,196 +0.14(+4.37%)
Mar 26, 2024 3.369 3.389 3.190 3.190 23,784,400 -0.13(-3.90%)
Mar 25, 2024 3.549 3.558 3.310 3.320 20,873,430 -0.21(-5.93%)
Mar 22, 2024 3.599 3.668 3.519 3.529 16,272,739 -0.17(-4.58%)
Mar 21, 2024 3.659 3.798 3.629 3.698 20,349,136 +0.12(+3.34%)
Mar 20, 2024 3.539 3.639 3.419 3.579 25,468,872 +0.08(+2.28%)
Mar 19, 2024 3.559 3.609 3.429 3.499 23,976,434 -0.12(-3.31%)
Mar 18, 2024 3.738 3.828 3.549 3.619 25,365,678 -0.27(-6.92%)
Mar 15, 2024 3.758 4.017 3.708 3.888 60,702,116 +0.15(+4.00%)
Mar 14, 2024 3.788 3.853 3.569 3.738 40,498,740 +0.00(+0.00%)
Mar 13, 2024 3.429 3.808 3.359 3.738 49,837,308 +0.31(+9.01%)
Mar 12, 2024 3.349 3.529 3.215 3.429 51,073,168 +0.19(+5.85%)
Mar 11, 2024 3.439 3.439 3.180 3.240 39,001,156 -0.17(-4.97%)
Mar 08, 2024 3.838 3.838 3.310 3.409 64,400,780 -0.24(-6.56%)
Mar 07, 2024 3.659 4.007 3.549 3.649 132,830,664 +0.20(+5.78%)
Mar 06, 2024 3.170 4.386 1.695 3.449 145,423,808 +0.24(+7.45%)
Mar 05, 2024 2.781 3.240 2.736 3.210 54,083,308 +0.49(+17.95%)
Mar 04, 2024 3.629 3.639 2.692 2.721 141,929,088 -0.82(-23.10%)
Mar 01, 2024 3.439 3.878 3.310 3.539 123,803,624 -1.24(-25.89%)
Feb 29, 2024 4.566 4.795 4.556 4.775 24,288,618 +0.25(+5.51%)
Feb 28, 2024 4.645 4.665 4.506 4.526 10,484,900 -0.15(-3.20%)
Feb 27, 2024 4.436 4.725 4.426 4.675 16,811,058 +0.28(+6.35%)
Feb 26, 2024 4.506 4.506 4.366 4.396 14,115,857 -0.11(-2.43%)
Feb 23, 2024 4.586 4.695 4.486 4.506 15,440,129 -0.10(-2.16%)
Feb 22, 2024 4.506 4.665 4.501 4.606 14,278,386 +0.12(+2.67%)
Feb 21, 2024 4.635 4.665 4.466 4.486 18,516,438 -0.19(-4.05%)
Feb 20, 2024 4.775 4.825 4.625 4.675 16,223,695 -0.21(-4.29%)
Feb 16, 2024 4.855 4.994 4.745 4.885 24,081,948 -0.03(-0.61%)
Feb 15, 2024 4.685 4.934 4.675 4.915 25,825,642 +0.29(+6.25%)
Feb 14, 2024 4.645 4.725 4.396 4.625 28,254,474 +0.05(+1.09%)
Feb 13, 2024 4.645 4.735 4.476 4.576 36,463,536 -0.25(-5.17%)
Feb 12, 2024 4.923 5.456 4.805 4.825 72,382,184 -0.01(-0.20%)
Feb 09, 2024 4.144 4.835 3.966 4.835 85,276,336 +0.70(+16.94%)
Feb 08, 2024 4.243 4.568 3.996 4.134 63,621,332 -0.29(-6.47%)
Feb 07, 2024 4.193 4.539 3.552 4.420 175,520,144 +0.28(+6.67%)
Feb 06, 2024 5.397 5.427 3.907 4.144 149,086,000 -1.18(-22.22%)
Feb 05, 2024 5.900 5.900 5.318 5.328 55,904,372 -0.63(-10.60%)
Feb 02, 2024 5.575 6.157 5.506 5.960 61,309,676 +0.29(+5.04%)
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.