Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.431	8.502	8.072	8.098	14,268,469	-0.31(-3.65%)
Apr 28, 2022	8.642	8.651	8.326	8.405	15,485,902	-0.18(-2.14%)
Apr 27, 2022	8.633	8.826	8.440	8.589	18,803,142	+0.04(+0.51%)
Apr 26, 2022	8.703	8.808	8.545	8.545	12,013,954	-0.28(-3.18%)
Apr 25, 2022	8.765	8.843	8.572	8.826	10,266,622	+0.01(+0.10%)
Apr 22, 2022	9.027	9.063	8.800	8.817	9,132,596	-0.25(-2.71%)
Apr 21, 2022	9.343	9.399	9.023	9.063	8,079,899	-0.23(-2.45%)
Apr 20, 2022	9.106	9.369	9.102	9.290	8,003,560	+0.24(+2.61%)
Apr 19, 2022	8.887	9.089	8.887	9.054	5,266,785	+0.23(+2.58%)
Apr 18, 2022	8.773	9.317	8.765	8.826	5,711,679	+0.03(+0.30%)
Apr 14, 2022	8.843	8.931	8.756	8.800	4,438,114	-0.04(-0.50%)
Apr 13, 2022	8.651	8.870	8.598	8.843	6,596,766	+0.17(+1.92%)
Apr 12, 2022	8.817	8.918	8.642	8.677	7,673,417	-0.11(-1.30%)
Apr 11, 2022	8.747	8.928	8.703	8.791	6,872,060	+0.03(+0.30%)
Apr 08, 2022	8.861	8.931	8.747	8.765	8,128,236	-0.14(-1.57%)
Apr 07, 2022	8.966	9.001	8.782	8.905	9,747,526	-0.08(-0.88%)
Apr 06, 2022	9.124	9.181	8.949	8.984	8,846,602	-0.16(-1.73%)
Apr 05, 2022	9.273	9.369	9.098	9.141	6,036,408	-0.17(-1.79%)
Apr 04, 2022	9.282	9.361	9.093	9.308	7,004,160	+0.03(+0.28%)

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.