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 (%)
Dec 29, 2017		8.781	8.781	8.781	0	-0.07(-0.84%)
Dec 28, 2017	8.835	8.862	8.760	8.855	5,418,342	+0.02(+0.23%)
Dec 27, 2017	8.915	8.928	8.808	8.835	3,535,515	-0.07(-0.76%)
Dec 26, 2017	8.936	9.028	8.902	8.902	2,760,518	-0.05(-0.60%)
Dec 22, 2017	9.003	9.003	8.915	8.956	3,024,477	-0.05(-0.52%)
Dec 21, 2017	8.969	9.037	8.922	9.003	3,983,760	+0.06(+0.68%)
Dec 20, 2017	9.017	9.030	8.922	8.942	4,551,991	-0.03(-0.30%)
Dec 19, 2017	8.936	9.003	8.882	8.969	5,633,544	+0.03(+0.30%)
Dec 18, 2017	8.929	9.003	8.895	8.942	8,368,433	+0.09(+1.07%)
Dec 15, 2017	8.713	8.942	8.673	8.848	10,246,031	+0.16(+1.78%)
Dec 14, 2017	8.801	8.838	8.683	8.693	5,221,549	-0.11(-1.23%)
Dec 13, 2017	8.902	8.942	8.787	8.801	5,770,587	-0.12(-1.36%)
Dec 12, 2017	8.915	8.983	8.882	8.922	4,818,412	+0.03(+0.30%)
Dec 11, 2017	8.905	9.003	8.875	8.895	3,749,610	-0.11(-1.20%)
Dec 08, 2017	9.077	9.077	8.936	9.003	4,484,128	-0.01(-0.07%)
Dec 07, 2017	8.976	9.071	8.915	9.010	6,312,464	+0.02(+0.23%)
Dec 06, 2017	9.044	9.077	8.980	8.990	3,700,208	-0.11(-1.19%)
Dec 05, 2017	9.205	9.270	9.064	9.098	7,532,279	-0.09(-1.03%)
Dec 04, 2017	9.138	9.280	9.138	9.192	9,289,533	+0.25(+2.79%)

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.