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 (%)
Oct 30, 2009 4.572 4.585 4.440 4.445 14,742,198 -0.14(-2.97%)
Oct 29, 2009 4.568 4.634 4.527 4.580 13,789,950 +0.05(+1.18%)
Oct 28, 2009 4.568 4.651 4.510 4.527 16,308,554 -0.00(-0.09%)
Oct 27, 2009 4.473 4.580 4.449 4.531 14,103,038 +0.06(+1.29%)
Oct 26, 2009 4.527 4.531 4.432 4.473 7,915,610 -0.04(-0.91%)
Oct 23, 2009 4.490 4.519 4.461 4.515 9,571,601 -0.01(-0.18%)
Oct 22, 2009 4.535 4.564 4.428 4.523 18,436,768 -0.00(-0.09%)
Oct 21, 2009 4.556 4.634 4.527 4.527 7,191,357 -0.02(-0.54%)
Oct 20, 2009 4.556 4.580 4.539 4.552 9,588,403 -0.07(-1.52%)
Oct 19, 2009 4.659 4.675 4.576 4.622 8,507,922 -0.02(-0.44%)
Oct 16, 2009 4.593 4.679 4.548 4.642 9,082,031 +0.00(+0.09%)
Oct 15, 2009 4.618 4.642 4.552 4.638 12,265,351 +0.00(+0.09%)
Oct 14, 2009 4.692 4.692 4.589 4.634 14,526,322 +0.01(+0.18%)
Oct 13, 2009 4.655 4.675 4.601 4.626 9,208,158 -0.05(-1.06%)
Oct 12, 2009 4.721 4.828 4.659 4.675 8,664,183 -0.14(-2.99%)
Oct 09, 2009 4.692 4.819 4.683 4.819 9,544,387 +0.13(+2.72%)
Oct 08, 2009 4.638 4.704 4.613 4.692 11,369,537 +0.09(+1.97%)
Oct 07, 2009 4.609 4.622 4.531 4.601 14,726,182 -0.01(-0.27%)
Oct 06, 2009 4.712 4.734 4.560 4.613 13,109,797 -0.05(-1.15%)
Oct 05, 2009 4.618 4.671 4.552 4.667 8,211,796 +0.08(+1.80%)
Oct 02, 2009 4.651 4.700 4.560 4.585 11,242,809 -0.12(-2.54%)
Oct 01, 2009 4.700 4.758 4.642 4.704 16,225,830 +0.00(+0.00%)
Sep 30, 2009 4.696 4.778 4.593 4.704 11,691,567 +0.02(+0.53%)
Sep 29, 2009 4.696 4.758 4.638 4.679 10,569,572 +0.09(+2.07%)
Sep 28, 2009 4.552 4.622 4.510 4.585 5,681,632 +0.06(+1.37%)
Sep 25, 2009 4.506 4.556 4.471 4.523 8,892,030 +0.02(+0.46%)
Sep 24, 2009 4.613 4.638 4.473 4.502 13,305,836 -0.09(-1.89%)
Sep 23, 2009 4.721 4.766 4.589 4.589 12,597,377 -0.12(-2.54%)
Sep 22, 2009 4.704 4.716 4.597 4.708 14,150,672 +0.05(+0.97%)
Sep 21, 2009 4.622 4.714 4.597 4.663 11,322,498 +0.00(+0.09%)
Sep 18, 2009 4.725 4.725 4.564 4.659 12,123,906 -0.03(-0.62%)
Sep 17, 2009 4.778 4.824 4.679 4.688 8,603,328 +0.09(+1.88%)
Sep 16, 2009 4.548 4.852 4.519 4.601 21,928,110 +0.08(+1.73%)
Sep 15, 2009 4.490 4.535 4.407 4.523 11,548,306 +0.05(+1.01%)
Sep 14, 2009 4.412 4.490 4.358 4.477 6,550,913 +0.04(+0.93%)
Sep 11, 2009 4.428 4.453 4.383 4.436 6,187,535 +0.02(+0.56%)
Sep 10, 2009 4.416 4.428 4.350 4.412 8,250,707 -0.02(-0.37%)
Sep 09, 2009 4.337 4.440 4.309 4.428 11,214,349 +0.09(+2.19%)
Sep 08, 2009 4.329 4.403 4.288 4.333 9,172,026 +0.03(+0.77%)
Sep 04, 2009 4.304 4.346 4.263 4.300 6,915,692 -0.01(-0.19%)
Sep 03, 2009 4.255 4.309 4.202 4.309 5,860,306 +0.08(+1.85%)
Sep 02, 2009 4.267 4.313 4.226 4.230 7,732,333 -0.04(-0.96%)
Sep 01, 2009 4.370 4.449 4.267 4.272 13,244,786 -0.11(-2.54%)
Aug 31, 2009 4.387 4.432 4.366 4.383 8,913,639 -0.06(-1.39%)
Aug 28, 2009 4.506 4.539 4.390 4.445 6,983,723 -0.03(-0.74%)
Aug 27, 2009 4.502 4.502 4.395 4.477 7,268,599 +0.01(+0.28%)
Aug 26, 2009 4.506 4.531 4.432 4.465 10,514,854 -0.04(-0.82%)
Aug 25, 2009 4.543 4.576 4.469 4.502 7,750,580 -0.01(-0.18%)
Aug 24, 2009 4.618 4.663 4.482 4.510 11,154,922 -0.08(-1.79%)
Aug 21, 2009 4.477 4.605 4.473 4.593 6,915,366 +0.13(+2.86%)
Aug 20, 2009 4.453 4.477 4.420 4.465 7,906,605 +0.02(+0.37%)
Aug 19, 2009 4.387 4.482 4.370 4.449 8,906,633 +0.02(+0.56%)
Aug 18, 2009 4.506 4.539 4.416 4.424 7,804,523 -0.05(-1.10%)
Aug 17, 2009 4.502 4.543 4.449 4.473 9,028,952 -0.13(-2.78%)
Aug 14, 2009 4.634 4.667 4.531 4.601 7,615,082 -0.05(-1.06%)
Aug 13, 2009 4.618 4.688 4.560 4.651 8,963,713 +0.04(+0.80%)
Aug 12, 2009 4.568 4.634 4.523 4.613 8,011,953 +0.06(+1.27%)
Aug 11, 2009 4.605 4.671 4.492 4.556 8,551,040 -0.08(-1.78%)
Aug 10, 2009 4.811 4.840 4.593 4.638 11,472,732 -0.19(-3.92%)
Aug 07, 2009 4.638 4.840 4.589 4.828 14,511,263 +0.26(+5.59%)
Aug 06, 2009 4.618 4.716 4.498 4.572 12,149,465 -0.01(-0.27%)
Aug 05, 2009 4.560 4.651 4.531 4.585 13,543,005 -0.02(-0.36%)
Aug 04, 2009 4.494 4.667 4.494 4.601 12,316,221 +0.06(+1.36%)
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.