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 (%)
Jan 31, 2019 8.187 8.352 8.144 8.323 16,970,738 +0.14(+1.66%)
Jan 30, 2019 7.843 8.194 7.843 8.187 16,018,460 +0.40(+5.15%)
Jan 29, 2019 7.786 7.836 7.750 7.786 10,064,447 +0.01(+0.09%)
Jan 28, 2019 7.593 7.779 7.593 7.779 5,262,139 +0.11(+1.50%)
Jan 25, 2019 7.650 7.707 7.593 7.664 4,647,501 +0.07(+0.94%)
Jan 24, 2019 7.564 7.650 7.521 7.593 3,507,147 +0.01(+0.09%)
Jan 23, 2019 7.564 7.650 7.543 7.586 8,765,072 +0.02(+0.28%)
Jan 22, 2019 7.521 7.604 7.521 7.564 6,689,649 -0.01(-0.09%)
Jan 18, 2019 7.478 7.596 7.428 7.571 4,846,719 +0.13(+1.73%)
Jan 17, 2019 7.256 7.450 7.256 7.442 7,840,934 +0.16(+2.16%)
Jan 16, 2019 7.306 7.364 7.227 7.285 7,448,171 +0.03(+0.39%)
Jan 15, 2019 7.285 7.306 7.213 7.256 6,316,284 -0.03(-0.39%)
Jan 14, 2019 7.213 7.360 7.170 7.285 7,995,621 +0.04(+0.59%)
Jan 11, 2019 7.270 7.306 7.163 7.242 8,533,030 -0.04(-0.49%)
Jan 10, 2019 7.156 7.306 7.116 7.278 8,068,786 +0.04(+0.59%)
Jan 09, 2019 7.235 7.321 7.156 7.235 8,830,482 +0.04(+0.60%)
Jan 08, 2019 7.270 7.270 7.063 7.192 9,823,925 +0.11(+1.52%)
Jan 07, 2019 7.127 7.170 7.005 7.084 9,070,566 -0.04(-0.50%)
Jan 04, 2019 7.034 7.149 6.977 7.120 9,198,673 +0.19(+2.69%)
Jan 03, 2019 6.848 7.084 6.805 6.934 8,614,035 +0.09(+1.26%)
Jan 02, 2019 6.619 6.876 6.590 6.848 10,322,954 +0.11(+1.59%)
Dec 31, 2018 6.604 6.758 6.483 6.740 16,387,430 +0.14(+2.17%)
Dec 28, 2018 6.454 6.683 6.418 6.597 11,999,180 +0.14(+2.22%)
Dec 27, 2018 6.418 6.511 6.239 6.454 12,899,639 -0.09(-1.31%)
Dec 26, 2018 6.275 6.540 6.217 6.540 10,747,994 +0.27(+4.22%)
Dec 24, 2018 6.246 6.368 6.167 6.275 6,210,954 -0.01(-0.23%)
Dec 21, 2018 6.411 6.490 6.253 6.289 16,401,811 -0.11(-1.79%)
Dec 20, 2018 6.346 6.483 6.346 6.404 7,201,535 -0.01(-0.11%)
Dec 19, 2018 6.597 6.726 6.397 6.411 12,601,772 -0.21(-3.14%)
Dec 18, 2018 6.705 6.787 6.490 6.619 11,940,850 -0.04(-0.54%)
Dec 17, 2018 6.719 6.819 6.611 6.654 10,081,087 -0.09(-1.38%)
Dec 14, 2018 6.740 6.862 6.719 6.748 10,447,175 -0.06(-0.84%)
Dec 13, 2018 7.077 7.088 6.798 6.805 10,325,869 -0.27(-3.85%)
Dec 12, 2018 6.970 7.120 6.876 7.077 8,753,474 +0.20(+2.92%)
Dec 11, 2018 7.048 7.113 6.869 6.876 10,861,905 -0.11(-1.54%)
Dec 10, 2018 7.184 7.263 6.955 6.984 14,492,319 -0.21(-2.99%)
Dec 07, 2018 7.364 7.446 7.149 7.199 14,355,319 -0.17(-2.33%)
Dec 06, 2018 7.206 7.396 7.124 7.371 13,640,392 +0.04(+0.59%)
Dec 04, 2018 7.392 7.492 7.238 7.328 13,397,339 -0.17(-2.29%)
Dec 03, 2018 7.700 7.700 7.371 7.500 18,478,408 -0.11(-1.51%)
Nov 30, 2018 7.550 7.761 7.532 7.614 54,582,520 +0.05(+0.66%)
Nov 29, 2018 7.263 7.711 7.249 7.564 22,293,156 +0.24(+3.33%)
Nov 28, 2018 7.056 7.349 6.998 7.321 10,826,989 +0.26(+3.65%)
Nov 27, 2018 7.013 7.199 7.013 7.063 10,888,701 -0.02(-0.30%)
Nov 26, 2018 6.955 7.106 6.948 7.084 7,594,534 +0.19(+2.81%)
Nov 23, 2018 6.812 6.977 6.733 6.891 5,039,376 +0.07(+1.05%)
Nov 21, 2018 6.819 6.819 6.819 0 -0.07(-1.04%)
Nov 20, 2018 6.862 6.991 6.798 6.891 20,246,122 +0.02(+0.31%)
Nov 19, 2018 6.733 6.909 6.733 6.869 12,338,033 +0.12(+1.80%)
Nov 16, 2018 6.776 6.876 6.748 6.748 11,049,437 -0.06(-0.84%)
Nov 15, 2018 6.690 6.891 6.640 6.805 9,315,749 +0.05(+0.74%)
Nov 14, 2018 6.876 6.891 6.626 6.755 15,539,888 -0.11(-1.67%)
Nov 13, 2018 6.769 6.959 6.755 6.869 9,354,370 +0.10(+1.48%)
Nov 12, 2018 6.862 6.898 6.748 6.769 7,380,030 -0.11(-1.56%)
Nov 09, 2018 6.970 7.020 6.812 6.876 7,770,638 -0.13(-1.84%)
Nov 08, 2018 7.005 7.113 6.984 7.005 6,727,324 -0.04(-0.51%)
Nov 07, 2018 6.970 7.048 6.791 7.041 7,463,335 +0.07(+1.03%)
Nov 06, 2018 6.891 6.998 6.826 6.970 5,469,671 +0.03(+0.41%)
Nov 05, 2018 6.927 6.998 6.791 6.941 8,056,788 +0.04(+0.52%)
Nov 02, 2018 6.968 6.997 6.800 6.905 7,302,175 +0.00(+0.00%)
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.