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, 2023 9.112 9.408 8.779 9.242 16,505,758 +0.30(+3.31%)
Jan 30, 2023 9.057 9.084 8.927 8.946 11,218,593 -0.19(-2.13%)
Jan 27, 2023 9.140 9.195 9.075 9.140 6,940,533 +0.05(+0.51%)
Jan 26, 2023 9.121 9.149 8.983 9.094 6,283,815 +0.01(+0.10%)
Jan 25, 2023 8.890 9.103 8.835 9.084 4,159,438 +0.12(+1.34%)
Jan 24, 2023 9.020 10.82 8.899 8.964 8,076,053 -0.06(-0.72%)
Jan 23, 2023 8.955 9.066 8.909 9.029 6,748,605 +0.07(+0.83%)
Jan 20, 2023 8.724 8.964 8.687 8.955 6,118,441 +0.26(+2.98%)
Jan 19, 2023 8.696 8.714 8.557 8.696 7,838,267 -0.09(-1.05%)
Jan 18, 2023 8.890 8.946 8.779 8.788 10,078,833 -0.12(-1.35%)
Jan 17, 2023 8.890 8.955 8.798 8.909 6,128,867 -0.04(-0.41%)
Jan 13, 2023 8.650 8.946 8.548 8.946 8,196,251 +0.20(+2.33%)
Jan 12, 2023 8.677 8.798 8.603 8.742 7,314,701 +0.14(+1.61%)
Jan 11, 2023 8.474 8.659 8.465 8.603 6,661,892 +0.13(+1.53%)
Jan 10, 2023 8.465 8.483 8.354 8.474 5,822,420 -0.02(-0.22%)
Jan 09, 2023 8.474 8.557 8.381 8.492 7,880,932 +0.03(+0.33%)
Jan 06, 2023 8.141 8.502 8.095 8.465 12,936,264 +0.37(+4.57%)
Jan 05, 2023 8.039 8.169 7.956 8.095 11,453,497 +0.01(+0.11%)
Jan 04, 2023 8.058 8.252 8.048 8.085 13,963,904 +0.09(+1.16%)
Jan 03, 2023 8.011 8.113 7.956 7.993 9,272,098 +0.04(+0.47%)
Dec 30, 2022 7.956 8.021 7.882 7.956 7,814,138 -0.06(-0.81%)
Dec 29, 2022 7.882 8.039 7.863 8.021 6,644,551 +0.16(+2.00%)
Dec 28, 2022 8.002 8.039 7.863 7.863 7,921,352 -0.14(-1.73%)
Dec 27, 2022 7.974 8.030 7.863 8.002 6,895,106 +0.03(+0.35%)
Dec 23, 2022 7.937 8.011 7.891 7.974 5,742,421 +0.02(+0.23%)
Dec 22, 2022 8.002 8.044 7.706 7.956 14,364,191 -0.13(-1.60%)
Dec 21, 2022 8.058 8.196 8.044 8.085 10,808,425 +0.08(+1.04%)
Dec 20, 2022 8.039 8.113 7.974 8.002 11,393,915 -0.05(-0.57%)
Dec 19, 2022 8.067 8.159 7.937 8.048 13,744,000 -0.02(-0.23%)
Dec 16, 2022 7.984 8.141 7.956 8.067 16,126,598 +0.00(+0.00%)
Dec 15, 2022 8.076 8.132 8.021 8.067 9,025,783 -0.12(-1.47%)
Dec 14, 2022 8.289 8.381 8.132 8.187 10,389,873 -0.09(-1.12%)
Dec 13, 2022 8.206 8.418 8.141 8.280 14,703,988 +0.24(+2.99%)
Dec 12, 2022 8.030 8.085 7.854 8.039 8,331,883 +0.05(+0.58%)
Dec 09, 2022 7.900 8.095 7.900 7.993 10,934,002 +0.13(+1.65%)
Dec 08, 2022 8.011 8.034 7.812 7.863 9,867,588 -0.08(-1.05%)
Dec 07, 2022 7.919 8.058 7.882 7.947 13,939,637 -0.04(-0.46%)
Dec 06, 2022 7.910 7.984 7.701 7.984 19,098,828 +0.09(+1.17%)
Dec 05, 2022 8.335 8.335 7.854 7.891 16,441,710 -0.48(-5.75%)
Dec 02, 2022 8.418 8.465 8.326 8.372 13,574,210 -0.13(-1.52%)
Dec 01, 2022 8.613 8.714 8.428 8.502 16,431,245 -0.15(-1.71%)
Nov 30, 2022 8.520 8.696 8.344 8.650 79,559,176 +0.08(+0.97%)
Nov 29, 2022 8.576 8.622 8.474 8.566 13,778,107 -0.02(-0.22%)
Nov 28, 2022 8.631 8.705 8.539 8.585 9,019,477 -0.17(-1.90%)
Nov 25, 2022 8.751 8.807 8.724 8.751 3,032,523 +0.00(+0.00%)
Nov 23, 2022 8.733 8.761 8.645 8.751 5,461,968 +0.03(+0.32%)
Nov 22, 2022 8.705 8.770 8.650 8.724 5,221,345 +0.05(+0.53%)
Nov 21, 2022 8.622 8.687 8.603 8.677 5,042,439 +0.02(+0.21%)
Nov 18, 2022 8.881 8.927 8.585 8.659 8,304,806 -0.09(-1.06%)
Nov 17, 2022 8.807 8.881 8.677 8.751 8,695,061 -0.19(-2.17%)
Nov 16, 2022 9.158 9.158 8.909 8.946 6,727,676 -0.21(-2.32%)
Nov 15, 2022 9.269 9.417 9.121 9.158 12,012,765 +0.07(+0.81%)
Nov 14, 2022 9.260 9.306 9.029 9.084 11,202,410 -0.22(-2.39%)
Nov 11, 2022 8.983 9.468 8.978 9.306 19,137,618 +0.36(+4.03%)
Nov 10, 2022 8.270 8.964 8.270 8.946 20,414,396 +0.89(+11.02%)
Nov 09, 2022 8.252 8.252 8.011 8.058 8,411,272 -0.24(-2.90%)
Nov 08, 2022 8.233 8.428 8.178 8.298 10,010,203 +0.06(+0.67%)
Nov 07, 2022 8.280 8.326 8.048 8.243 12,508,770 +0.02(+0.22%)
Nov 04, 2022 8.122 8.326 8.076 8.224 21,851,390 +0.16(+1.95%)
Nov 03, 2022 8.167 8.185 7.994 8.067 25,504,788 -0.15(-1.88%)
Nov 02, 2022 8.421 8.198 8.221 26,255,652 -0.23(-2.69%)
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.