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

New York Community Bancorp (NY: NYCB )

3.190 +0.080 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2009 5.413 5.746 5.396 5.458 0 +0.06(+1.07%)
Jan 29, 2009 5.367 5.557 5.256 5.400 15,790,616 -0.05(-0.83%)
Jan 28, 2009 5.244 5.458 5.071 5.445 20,589,128 +0.51(+10.44%)
Jan 27, 2009 5.252 5.252 4.346 4.931 44,869,196 -0.23(-4.39%)
Jan 26, 2009 5.054 5.277 5.029 5.157 10,266,605 +0.06(+1.13%)
Jan 23, 2009 4.943 5.116 4.803 5.099 20,162,022 +0.09(+1.89%)
Jan 22, 2009 5.025 5.149 4.733 5.005 24,924,742 -0.05(-1.06%)
Jan 21, 2009 5.087 5.182 4.683 5.058 23,469,752 -0.03(-0.57%)
Jan 20, 2009 5.071 5.268 5.017 5.087 20,872,158 -0.05(-0.96%)
Jan 16, 2009 5.083 5.207 5.021 5.137 13,892,868 +0.11(+2.13%)
Jan 15, 2009 4.865 5.174 4.675 5.029 13,279,359 +0.26(+5.53%)
Jan 14, 2009 4.881 4.972 4.758 4.766 7,902,990 -0.18(-3.58%)
Jan 13, 2009 4.943 4.976 4.791 4.943 9,343,380 -0.01(-0.25%)
Jan 12, 2009 5.017 5.083 4.914 4.955 10,257,389 -0.05(-1.07%)
Jan 09, 2009 5.005 5.112 4.906 5.009 10,162,265 +0.02(+0.33%)
Jan 08, 2009 4.852 4.992 4.852 4.992 6,269,985 +0.14(+2.89%)
Jan 07, 2009 4.984 5.042 4.836 4.852 7,163,594 -0.19(-3.68%)
Jan 06, 2009 4.943 5.050 4.916 5.038 8,518,097 +0.10(+2.00%)
Jan 05, 2009 4.968 4.992 4.832 4.939 10,138,852 -0.06(-1.24%)
Jan 02, 2009 4.939 5.029 4.840 5.001 0 +0.07(+1.50%)
Jan 01, 2009 4.786 4.968 4.737 4.926 0 +0.00(+0.00%)
Dec 31, 2008 4.786 4.968 4.737 4.926 7,710,238 +0.03(+0.59%)
Dec 30, 2008 4.910 5.017 4.770 4.898 6,959,155 +0.01(+0.17%)
Dec 29, 2008 5.038 5.042 4.861 4.889 3,413,084 -0.14(-2.86%)
Dec 26, 2008 4.935 5.046 4.902 5.034 2,257,876 +0.09(+1.75%)
Dec 24, 2008 4.910 4.947 4.819 4.947 1,777,019 +0.00(+0.00%)
Dec 23, 2008 5.013 5.114 4.918 4.947 5,686,696 -0.07(-1.31%)
Dec 22, 2008 5.013 5.141 4.943 5.013 6,321,182 +0.02(+0.33%)
Dec 19, 2008 5.132 5.244 4.844 4.997 10,664,706 -0.14(-2.65%)
Dec 18, 2008 5.211 5.215 5.013 5.132 7,873,472 +0.04(+0.81%)
Dec 17, 2008 5.054 5.207 5.042 5.091 6,260,623 -0.07(-1.28%)
Dec 16, 2008 4.848 5.170 4.811 5.157 8,250,406 +0.33(+6.73%)
Dec 15, 2008 4.828 4.906 4.692 4.832 8,538,424 +0.02(+0.43%)
Dec 12, 2008 4.473 4.844 4.395 4.811 13,554,179 +0.27(+5.99%)
Dec 11, 2008 4.733 4.770 4.494 4.539 11,120,618 -0.24(-5.00%)
Dec 10, 2008 5.137 5.137 4.539 4.778 14,212,576 -0.13(-2.60%)
Dec 09, 2008 5.087 5.198 4.889 4.906 14,302,323 -0.20(-3.87%)
Dec 08, 2008 5.450 5.458 4.943 5.104 12,742,780 -0.27(-4.98%)
Dec 05, 2008 5.153 5.404 4.943 5.371 10,308,723 +0.17(+3.33%)
Dec 04, 2008 5.240 5.454 5.099 5.198 8,118,597 -0.10(-1.94%)
Dec 03, 2008 4.976 5.351 4.815 5.301 8,133,299 +0.28(+5.58%)
Dec 02, 2008 4.803 5.025 4.601 5.021 8,823,130 +0.39(+8.36%)
Dec 01, 2008 5.326 5.371 4.589 4.634 10,960,084 -0.74(-13.79%)
Nov 28, 2008 5.293 5.433 5.165 5.375 3,145,605 +0.07(+1.32%)
Nov 26, 2008 4.955 5.314 4.914 5.305 6,830,475 +0.16(+3.21%)
Nov 25, 2008 4.922 5.157 4.692 5.141 10,882,162 +0.26(+5.32%)
Nov 24, 2008 4.679 4.943 4.605 4.881 12,351,398 +0.28(+5.99%)
Nov 21, 2008 4.824 4.943 4.247 4.605 17,046,276 -0.16(-3.45%)
Nov 20, 2008 5.161 5.213 4.741 4.770 12,535,279 -0.42(-8.10%)
Nov 19, 2008 5.647 5.800 5.165 5.190 9,367,320 -0.47(-8.36%)
Nov 18, 2008 5.709 5.923 5.466 5.664 6,841,603 -0.06(-1.01%)
Nov 17, 2008 5.738 5.903 5.709 5.721 4,850,478 -0.05(-0.86%)
Nov 14, 2008 6.138 6.249 5.746 5.771 6,971,067 -0.43(-6.91%)
Nov 13, 2008 5.528 6.224 5.470 6.199 10,556,283 +0.71(+12.99%)
Nov 12, 2008 5.623 5.746 5.483 5.487 6,392,629 -0.25(-4.31%)
Nov 11, 2008 5.458 5.824 5.425 5.734 5,276,823 +0.24(+4.35%)
Nov 10, 2008 5.635 5.651 5.478 5.495 5,089,626 -0.10(-1.84%)
Nov 07, 2008 5.717 5.738 5.445 5.598 7,476,623 -0.11(-1.88%)
Nov 06, 2008 5.746 5.857 5.635 5.705 6,520,693 -0.07(-1.14%)
Nov 05, 2008 6.294 6.294 5.730 5.771 9,422,424 -0.57(-9.03%)
Nov 04, 2008 6.084 6.385 6.022 6.343 8,647,493 +0.30(+5.05%)
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.