Skip to main content

New York Community Bancorp (NY: NYCB )

3.550 -1.240 (-25.89%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.450 3.890 3.320 3.550 123,415,528 -1.24(-25.89%)
Feb 29, 2024 4.580 4.810 4.570 4.790 24,212,478 +0.25(+5.51%)
Feb 28, 2024 4.660 4.680 4.520 4.540 10,452,032 -0.15(-3.20%)
Feb 27, 2024 4.450 4.740 4.440 4.690 16,758,358 +0.28(+6.35%)
Feb 26, 2024 4.520 4.520 4.380 4.410 14,071,607 -0.11(-2.43%)
Feb 23, 2024 4.600 4.710 4.500 4.520 15,391,727 -0.10(-2.16%)
Feb 22, 2024 4.520 4.680 4.515 4.620 14,233,626 +0.12(+2.67%)
Feb 21, 2024 4.650 4.680 4.480 4.500 18,458,392 -0.19(-4.05%)
Feb 20, 2024 4.790 4.840 4.640 4.690 16,172,837 -0.21(-4.29%)
Feb 16, 2024 4.870 5.010 4.760 4.900 24,006,456 -0.03(-0.61%)
Feb 15, 2024 4.700 4.950 4.690 4.930 25,744,684 +0.29(+6.25%)
Feb 14, 2024 4.660 4.740 4.410 4.640 28,165,902 +0.05(+1.09%)
Feb 13, 2024 4.660 4.750 4.490 4.590 36,349,232 -0.25(-5.17%)
Feb 12, 2024 4.939 5.473 4.820 4.840 72,155,280 -0.01(-0.20%)
Feb 09, 2024 4.157 4.850 3.979 4.850 85,009,008 +0.70(+16.95%)
Feb 08, 2024 4.256 4.583 4.009 4.147 63,420,364 -0.29(-6.47%)
Feb 07, 2024 4.207 4.553 3.563 4.434 174,970,144 +0.28(+6.67%)
Feb 06, 2024 5.414 5.444 3.920 4.157 148,618,656 -1.19(-22.22%)
Feb 05, 2024 5.919 5.919 5.335 5.345 55,729,124 -0.63(-10.60%)
Feb 02, 2024 5.592 6.176 5.523 5.978 61,117,484 +0.29(+5.04%)
Feb 01, 2024 6.483 6.493 5.454 5.691 127,072,952 -0.71(-11.13%)
Jan 31, 2024 5.899 7.107 5.523 6.404 130,000,768 -3.87(-37.67%)
Jan 30, 2024 10.33 10.40 10.26 10.27 10,878,177 -0.06(-0.57%)
Jan 29, 2024 10.28 10.41 10.19 10.33 9,110,777 +0.02(+0.19%)
Jan 26, 2024 10.10 10.34 10.09 10.31 8,828,124 +0.21(+2.06%)
Jan 25, 2024 10.29 10.33 9.962 10.11 8,872,206 -0.10(-0.97%)
Jan 24, 2024 10.22 10.34 10.13 10.20 4,856,348 +0.06(+0.59%)
Jan 23, 2024 10.05 10.26 10.04 10.15 6,575,471 +0.08(+0.79%)
Jan 22, 2024 9.918 10.10 9.898 10.07 8,022,873 +0.20(+2.01%)
Jan 19, 2024 9.700 9.878 9.640 9.868 7,151,707 +0.14(+1.42%)
Jan 18, 2024 9.749 9.858 9.643 9.729 5,651,762 +0.04(+0.41%)
Jan 17, 2024 9.601 9.769 9.561 9.690 6,481,699 -0.03(-0.31%)
Jan 16, 2024 9.799 9.868 9.695 9.720 6,955,066 -0.18(-1.80%)
Jan 12, 2024 10.10 10.19 9.848 9.898 6,085,951 -0.15(-1.48%)
Jan 11, 2024 10.34 10.38 9.977 10.05 9,108,371 -0.38(-3.61%)
Jan 10, 2024 10.38 10.44 10.27 10.42 5,093,795 +0.07(+0.67%)
Jan 09, 2024 10.34 10.51 10.32 10.35 5,829,002 -0.13(-1.23%)
Jan 08, 2024 10.22 10.49 10.18 10.48 6,389,263 +0.13(+1.24%)
Jan 05, 2024 10.11 10.51 10.07 10.35 9,952,161 +0.24(+2.35%)
Jan 04, 2024 10.09 10.22 10.03 10.12 6,641,317 -0.01(-0.10%)
Jan 03, 2024 10.19 10.28 10.06 10.13 9,789,653 -0.18(-1.73%)
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.