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 29, 2016 9.338 9.485 9.286 9.467 10,042,387 +0.13(+1.38%)
Jan 28, 2016 9.289 9.470 9.210 9.338 9,308,815 +0.09(+0.99%)
Jan 27, 2016 8.874 9.424 8.849 9.247 10,537,602 +0.15(+1.68%)
Jan 26, 2016 8.892 9.143 8.892 9.094 12,095,599 +0.22(+2.48%)
Jan 25, 2016 9.057 9.100 8.858 8.874 9,478,015 -0.21(-2.36%)
Jan 22, 2016 9.112 9.169 9.036 9.088 6,194,202 +0.07(+0.81%)
Jan 21, 2016 9.100 9.204 9.002 9.014 10,506,291 -0.06(-0.67%)
Jan 20, 2016 8.867 9.155 8.757 9.075 14,197,024 +0.04(+0.41%)
Jan 19, 2016 9.234 9.259 9.014 9.039 10,818,121 -0.05(-0.54%)
Jan 15, 2016 9.026 9.088 9.088 9.088 13,519,534 -0.17(-1.85%)
Jan 14, 2016 9.198 9.308 9.060 9.259 7,588,287 +0.09(+1.00%)
Jan 13, 2016 9.510 9.528 9.085 9.167 8,980,434 -0.31(-3.29%)
Jan 12, 2016 9.430 9.479 9.308 9.479 8,643,852 +0.12(+1.31%)
Jan 11, 2016 9.387 9.412 9.240 9.357 10,003,782 +0.02(+0.26%)
Jan 08, 2016 9.546 9.565 9.332 9.332 9,078,021 -0.14(-1.48%)
Jan 07, 2016 9.534 9.656 9.473 9.473 10,254,923 -0.22(-2.27%)
Jan 06, 2016 9.662 9.760 9.638 9.693 9,581,698 -0.11(-1.12%)
Jan 05, 2016 9.742 9.883 9.779 9.803 8,464,004 +0.06(+0.63%)
Jan 04, 2016 9.815 9.852 9.681 9.742 8,714,301 -0.24(-2.39%)
Dec 31, 2015 10.04 9.980 9.980 9.980 4,909,371 -0.09(-0.91%)
Dec 30, 2015 10.19 10.19 10.07 10.07 5,254,929 -0.16(-1.55%)
Dec 29, 2015 10.16 10.25 10.12 10.23 5,031,408 +0.10(+1.03%)
Dec 28, 2015 10.10 10.13 9.959 10.13 4,476,479 +0.00(+0.00%)
Dec 24, 2015 10.13 10.13 10.13 10.13 1,510,927 -0.03(-0.30%)
Dec 23, 2015 10.03 10.20 9.987 10.16 7,187,577 +0.18(+1.84%)
Dec 22, 2015 10.02 10.06 9.916 9.974 8,947,527 -0.05(-0.49%)
Dec 21, 2015 9.938 10.04 9.938 10.02 6,862,031 +0.14(+1.42%)
Dec 18, 2015 10.20 10.21 9.876 9.883 19,365,830 -0.32(-3.12%)
Dec 17, 2015 10.38 10.40 10.12 10.20 8,062,058 -0.17(-1.59%)
Dec 16, 2015 10.40 10.43 10.20 10.37 7,132,080 +0.01(+0.06%)
Dec 15, 2015 10.13 10.39 10.11 10.36 10,234,710 +0.35(+3.48%)
Dec 14, 2015 9.938 10.03 9.821 10.01 7,819,531 +0.11(+1.11%)
Dec 11, 2015 10.02 10.05 9.864 9.901 5,835,131 -0.24(-2.35%)
Dec 10, 2015 10.04 10.26 9.980 10.14 7,832,545 +0.10(+1.04%)
Dec 09, 2015 9.944 10.13 9.925 10.04 10,883,448 +0.07(+0.74%)
Dec 08, 2015 10.12 10.12 9.925 9.962 7,708,792 -0.24(-2.34%)
Dec 07, 2015 10.29 10.29 10.09 10.20 6,681,437 -0.11(-1.07%)
Dec 04, 2015 10.13 10.32 10.10 10.31 7,700,902 +0.18(+1.81%)
Dec 03, 2015 10.19 10.26 10.08 10.13 6,909,287 -0.02(-0.18%)
Dec 02, 2015 10.20 10.29 10.13 10.15 6,233,194 -0.05(-0.48%)
Dec 01, 2015 10.06 10.21 9.987 10.19 10,468,791 +0.17(+1.65%)
Nov 30, 2015 10.01 10.07 9.928 10.03 12,379,785 +0.15(+1.48%)
Nov 27, 2015 9.864 9.895 9.766 9.883 2,639,205 +0.00(+0.00%)
Nov 25, 2015 9.834 9.883 9.883 9.883 6,233,231 +0.10(+1.00%)
Nov 24, 2015 9.687 9.821 9.687 9.785 6,741,773 +0.05(+0.50%)
Nov 23, 2015 9.748 9.834 9.693 9.736 4,135,581 -0.02(-0.25%)
Nov 20, 2015 9.785 9.791 9.650 9.760 6,776,354 +0.00(+0.00%)
Nov 19, 2015 9.724 9.772 9.656 9.760 9,328,305 +0.09(+0.88%)
Nov 18, 2015 9.528 9.681 9.418 9.675 11,382,206 +0.19(+2.00%)
Nov 17, 2015 9.613 9.626 9.454 9.485 8,168,966 -0.11(-1.15%)
Nov 16, 2015 9.528 9.620 9.442 9.595 8,554,709 +0.04(+0.45%)
Nov 13, 2015 9.687 9.785 9.540 9.552 7,497,280 -0.14(-1.45%)
Nov 12, 2015 9.760 9.821 9.690 9.693 6,302,937 -0.12(-1.18%)
Nov 11, 2015 9.772 9.876 9.736 9.809 7,485,835 +0.09(+0.88%)
Nov 10, 2015 9.662 9.803 9.644 9.724 12,751,924 +0.05(+0.51%)
Nov 09, 2015 9.870 9.895 9.598 9.675 13,067,857 -0.21(-2.10%)
Nov 06, 2015 9.901 9.962 9.851 9.883 15,280,107 +0.07(+0.69%)
Nov 05, 2015 9.785 9.821 9.693 9.815 10,946,980 +0.05(+0.50%)
Nov 04, 2015 9.840 9.864 9.705 9.766 13,491,211 -0.04(-0.44%)
Nov 03, 2015 9.863 9.960 9.761 9.809 14,938,557 -0.05(-0.55%)
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.