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 (%)
Jun 30, 2009 4.387 4.457 4.358 4.403 11,412,323 -0.01(-0.19%)
Jun 29, 2009 4.449 4.449 4.292 4.412 5,573,638 +0.01(+0.28%)
Jun 26, 2009 4.436 4.453 4.304 4.399 7,833,427 -0.04(-0.93%)
Jun 25, 2009 4.321 4.477 4.321 4.440 10,005,159 +0.14(+3.36%)
Jun 24, 2009 4.292 4.329 4.230 4.296 10,777,480 +0.05(+1.26%)
Jun 23, 2009 4.284 4.375 4.202 4.243 7,417,070 -0.03(-0.68%)
Jun 22, 2009 4.350 4.436 4.251 4.272 9,580,610 -0.13(-2.90%)
Jun 19, 2009 4.473 4.473 4.366 4.399 7,613,004 -0.03(-0.74%)
Jun 18, 2009 4.387 4.453 4.368 4.432 5,753,577 +0.05(+1.03%)
Jun 17, 2009 4.436 4.498 4.354 4.387 8,111,032 -0.07(-1.48%)
Jun 16, 2009 4.469 4.535 4.416 4.453 8,248,954 -0.06(-1.41%)
Jun 15, 2009 4.407 4.535 4.407 4.517 9,514,584 +0.01(+0.23%)
Jun 12, 2009 4.506 4.564 4.424 4.506 6,750,038 +0.00(+0.00%)
Jun 11, 2009 4.432 4.560 4.403 4.506 9,238,035 +0.08(+1.86%)
Jun 10, 2009 4.428 4.449 4.362 4.424 8,650,513 +0.05(+1.13%)
Jun 09, 2009 4.342 4.399 4.234 4.375 9,566,163 +0.05(+1.05%)
Jun 08, 2009 4.279 4.342 4.239 4.329 6,715,336 +0.08(+1.94%)
Jun 05, 2009 4.453 4.453 4.218 4.247 11,330,490 -0.17(-3.91%)
Jun 04, 2009 4.486 4.486 4.333 4.420 17,011,532 -0.04(-0.92%)
Jun 03, 2009 4.585 4.630 4.440 4.461 10,530,394 -0.14(-3.13%)
Jun 02, 2009 4.568 4.634 4.523 4.605 12,164,572 +0.05(+0.99%)
Jun 01, 2009 4.609 4.667 4.519 4.560 12,489,005 +0.00(+0.09%)
May 29, 2009 4.395 4.556 4.313 4.556 10,838,726 +0.16(+3.66%)
May 28, 2009 4.259 4.395 4.202 4.395 9,737,719 +0.21(+5.12%)
May 27, 2009 4.317 4.412 4.169 4.181 10,819,200 -0.14(-3.24%)
May 26, 2009 4.107 4.346 4.107 4.321 8,784,993 +0.19(+4.69%)
May 22, 2009 4.164 4.189 4.078 4.127 13,421,615 -0.02(-0.40%)
May 21, 2009 4.234 4.243 4.123 4.144 11,762,043 -0.11(-2.61%)
May 20, 2009 4.412 4.548 4.234 4.255 13,978,284 -0.11(-2.46%)
May 19, 2009 4.585 4.659 4.350 4.362 10,857,745 -0.27(-5.78%)
May 18, 2009 4.366 4.655 4.362 4.630 12,838,907 +0.32(+7.35%)
May 15, 2009 4.543 4.543 4.296 4.313 10,282,669 -0.24(-5.25%)
May 14, 2009 4.556 4.688 4.477 4.552 11,448,578 +0.07(+1.66%)
May 13, 2009 4.543 4.708 4.473 4.477 14,058,954 -0.12(-2.51%)
May 12, 2009 4.552 4.725 4.486 4.593 12,572,438 -0.07(-1.41%)
May 11, 2009 4.572 4.861 4.535 4.659 15,090,148 +0.05(+0.98%)
May 08, 2009 4.692 4.696 4.531 4.613 16,816,734 +0.07(+1.54%)
May 07, 2009 4.770 4.869 4.523 4.543 13,769,846 -0.15(-3.16%)
May 06, 2009 4.725 4.795 4.548 4.692 16,275,734 +0.02(+0.35%)
May 05, 2009 4.873 4.918 4.667 4.675 11,025,836 -0.25(-5.02%)
May 04, 2009 4.515 4.955 4.510 4.922 19,466,340 +0.42(+9.33%)
May 01, 2009 4.638 4.692 4.482 4.502 11,940,928 -0.16(-3.36%)
Apr 30, 2009 4.939 5.005 4.655 4.659 12,300,191 -0.24(-4.96%)
Apr 29, 2009 4.902 4.964 4.725 4.902 21,037,252 +0.07(+1.45%)
Apr 28, 2009 4.622 4.931 4.556 4.832 10,058,393 +0.16(+3.35%)
Apr 27, 2009 4.634 4.797 4.535 4.675 10,877,674 -0.05(-0.96%)
Apr 24, 2009 4.618 4.770 4.539 4.721 16,378,204 +0.13(+2.78%)
Apr 23, 2009 4.828 4.906 4.453 4.593 16,397,963 -0.20(-4.21%)
Apr 22, 2009 4.749 5.054 4.618 4.795 17,922,682 -0.01(-0.17%)
Apr 21, 2009 4.428 4.811 4.350 4.803 12,915,501 +0.30(+6.78%)
Apr 20, 2009 5.009 5.021 4.482 4.498 14,487,015 -0.56(-11.15%)
Apr 17, 2009 4.856 5.170 4.642 5.062 16,698,471 +0.21(+4.33%)
Apr 16, 2009 4.898 4.918 4.659 4.852 16,115,683 -0.01(-0.17%)
Apr 15, 2009 4.675 4.885 4.548 4.861 12,884,392 +0.16(+3.33%)
Apr 14, 2009 5.058 5.067 4.683 4.704 13,685,125 -0.35(-7.00%)
Apr 13, 2009 4.585 5.124 4.585 5.058 14,542,595 +0.25(+5.14%)
Apr 09, 2009 4.383 4.815 4.321 4.811 20,618,022 +0.59(+13.95%)
Apr 08, 2009 4.370 4.428 4.131 4.222 13,014,075 -0.13(-2.94%)
Apr 07, 2009 4.325 4.416 4.313 4.350 12,660,517 -0.05(-1.03%)
Apr 06, 2009 4.531 4.589 4.325 4.395 12,508,417 -0.28(-5.99%)
Apr 03, 2009 4.667 4.679 4.510 4.675 8,438,276 +0.01(+0.27%)
Apr 02, 2009 4.696 4.836 4.601 4.663 11,342,741 +0.10(+2.17%)
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.