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

New York Community Bancorp (NY: NYCB )

11.38 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 27, 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 (%)
Feb 28, 2011 4.713 4.713 4.640 4.693 10,035,432 +0.01(+0.16%)
Feb 25, 2011 4.612 4.688 4.608 4.685 7,328,619 +0.09(+1.86%)
Feb 24, 2011 4.662 4.685 4.567 4.600 10,546,022 -0.07(-1.56%)
Feb 23, 2011 4.695 4.743 4.657 4.672 12,029,880 -0.01(-0.16%)
Feb 22, 2011 4.703 4.720 4.667 4.680 11,502,744 -0.06(-1.27%)
Feb 18, 2011 4.733 4.740 4.688 4.740 6,028,466 +0.01(+0.16%)
Feb 17, 2011 4.755 4.776 4.708 4.733 7,330,448 -0.02(-0.42%)
Feb 16, 2011 4.758 4.771 4.718 4.753 7,858,758 +0.04(+0.75%)
Feb 15, 2011 4.698 4.740 4.695 4.718 6,116,330 +0.01(+0.27%)
Feb 14, 2011 4.750 4.755 4.698 4.705 8,048,471 -0.04(-0.85%)
Feb 11, 2011 4.657 4.745 4.625 4.745 11,929,510 +0.08(+1.72%)
Feb 10, 2011 4.660 4.675 4.607 4.665 7,396,994 +0.01(+0.11%)
Feb 09, 2011 4.715 4.725 4.642 4.660 9,321,823 -0.07(-1.49%)
Feb 08, 2011 4.690 4.753 4.672 4.730 9,434,508 +0.04(+0.80%)
Feb 07, 2011 4.630 4.698 4.630 4.693 9,296,883 +0.07(+1.47%)
Feb 04, 2011 4.627 4.674 4.590 4.625 8,906,791 +0.02(+0.33%)
Feb 03, 2011 4.690 4.690 4.597 4.610 11,311,810 +0.07(+1.44%)
Feb 02, 2011 4.474 4.568 4.474 4.544 14,194,987 +0.05(+1.07%)
Feb 01, 2011 4.436 4.530 4.436 4.496 16,318,546 +0.07(+1.64%)
Jan 31, 2011 4.424 4.452 4.399 4.424 11,114,310 +0.01(+0.27%)
Jan 28, 2011 4.479 4.489 4.411 4.411 11,509,961 -0.06(-1.30%)
Jan 27, 2011 4.332 4.489 4.286 4.469 21,569,926 +0.09(+1.98%)
Jan 26, 2011 4.510 4.549 4.346 4.382 35,909,724 -0.13(-2.84%)
Jan 25, 2011 4.428 4.510 4.411 4.510 14,156,683 +0.08(+1.91%)
Jan 24, 2011 4.421 4.474 4.411 4.426 22,749,836 +0.00(+0.11%)
Jan 21, 2011 4.494 4.503 4.409 4.421 9,813,147 +0.01(+0.16%)
Jan 20, 2011 4.409 4.460 4.349 4.414 21,567,366 +0.00(+0.11%)
Jan 19, 2011 4.510 4.518 4.386 4.409 16,679,031 -0.12(-2.72%)
Jan 18, 2011 4.515 4.532 4.450 4.532 16,349,015 +0.02(+0.43%)
Jan 14, 2011 4.443 4.515 4.431 4.513 9,641,072 +0.08(+1.80%)
Jan 13, 2011 4.477 4.481 4.409 4.433 10,710,716 -0.03(-0.65%)
Jan 12, 2011 4.530 4.547 4.440 4.462 15,151,229 +0.00(+0.11%)
Jan 11, 2011 4.452 4.477 4.421 4.457 9,077,201 +0.02(+0.44%)
Jan 10, 2011 4.496 4.508 4.395 4.438 17,952,446 -0.06(-1.34%)
Jan 07, 2011 4.544 4.568 4.445 4.498 14,391,908 -0.04(-0.80%)
Jan 06, 2011 4.597 4.646 4.523 4.535 13,055,758 -0.05(-1.00%)
Jan 05, 2011 4.525 4.580 4.510 4.580 13,509,613 +0.04(+0.90%)
Jan 04, 2011 4.609 4.612 4.484 4.539 14,369,610 -0.04(-0.90%)
Jan 03, 2011 4.573 4.617 4.551 4.580 13,096,581 +0.03(+0.64%)
Dec 31, 2010 4.588 4.602 4.551 4.551 7,671,954 -0.04(-0.95%)
Dec 30, 2010 4.588 4.619 4.585 4.595 5,764,686 +0.01(+0.32%)
Dec 29, 2010 4.576 4.614 4.573 4.580 7,971,298 +0.01(+0.21%)
Dec 28, 2010 4.631 4.646 4.568 4.571 11,456,436 -0.05(-1.05%)
Dec 27, 2010 4.638 4.667 4.607 4.619 13,743,393 -0.04(-0.88%)
Dec 23, 2010 4.554 4.663 4.532 4.660 39,349,060 +0.11(+2.39%)
Dec 22, 2010 4.450 4.588 4.445 4.551 16,186,821 +0.12(+2.72%)
Dec 21, 2010 4.370 4.457 4.353 4.431 9,857,441 +0.09(+2.06%)
Dec 20, 2010 4.399 4.399 4.334 4.341 7,744,182 -0.03(-0.66%)
Dec 17, 2010 4.416 4.428 4.341 4.370 20,293,930 -0.05(-1.15%)
Dec 16, 2010 4.320 4.443 4.310 4.421 18,867,524 +0.12(+2.69%)
Dec 15, 2010 4.245 4.350 4.245 4.305 14,450,564 +0.04(+0.91%)
Dec 14, 2010 4.274 4.298 4.242 4.267 13,735,048 +0.00(+0.00%)
Dec 13, 2010 4.300 4.310 4.230 4.267 9,583,886 -0.02(-0.56%)
Dec 10, 2010 4.264 4.291 4.230 4.291 7,060,207 +0.03(+0.74%)
Dec 09, 2010 4.221 4.271 4.209 4.259 11,294,329 +0.05(+1.09%)
Dec 08, 2010 4.189 4.213 4.182 4.213 10,426,310 +0.03(+0.75%)
Dec 07, 2010 4.262 4.267 4.177 4.182 9,579,798 -0.04(-1.03%)
Dec 06, 2010 4.165 4.226 4.141 4.226 13,974,117 +0.05(+1.16%)
Dec 03, 2010 4.136 4.201 4.112 4.177 25,814,540 +0.04(+0.93%)
Dec 02, 2010 4.085 4.158 4.085 4.139 21,583,902 +0.07(+1.60%)
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.