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 (%)
Dec 31, 2009 6.030 5.977 5.977 5.977 6,595,570 +0.00(+0.00%)
Dec 30, 2009 5.940 5.981 5.903 5.977 4,878,052 +0.01(+0.21%)
Dec 29, 2009 5.952 6.026 5.927 5.965 6,627,070 +0.04(+0.63%)
Dec 28, 2009 6.039 6.100 5.911 5.927 7,805,499 -0.11(-1.77%)
Dec 24, 2009 5.985 6.059 5.956 6.035 3,280,735 +0.03(+0.55%)
Dec 23, 2009 5.927 6.002 5.903 6.002 10,409,558 +0.09(+1.46%)
Dec 22, 2009 5.833 5.915 5.816 5.915 11,770,346 +0.13(+2.29%)
Dec 21, 2009 5.940 5.973 5.767 5.783 18,630,376 -0.13(-2.23%)
Dec 18, 2009 5.779 5.932 5.705 5.915 29,275,324 +0.18(+3.16%)
Dec 17, 2009 5.676 5.853 5.676 5.734 21,882,982 +0.04(+0.65%)
Dec 16, 2009 5.598 5.730 5.561 5.697 16,418,339 +0.13(+2.37%)
Dec 15, 2009 5.532 5.581 5.458 5.565 19,226,110 +0.01(+0.22%)
Dec 14, 2009 5.569 5.573 5.511 5.553 28,550,990 +0.16(+2.90%)
Dec 11, 2009 5.363 5.425 5.355 5.396 14,775,261 +0.05(+0.92%)
Dec 10, 2009 5.355 5.425 5.322 5.347 22,975,584 +0.00(+0.08%)
Dec 09, 2009 5.244 5.355 5.227 5.343 38,403,256 +0.13(+2.53%)
Dec 08, 2009 5.330 5.334 5.165 5.211 144,310,096 -0.31(-5.60%)
Dec 07, 2009 5.478 5.627 5.380 5.520 49,772,264 +0.44(+8.68%)
Dec 04, 2009 4.881 5.091 4.865 5.079 18,834,510 +0.26(+5.29%)
Dec 03, 2009 4.852 4.943 4.811 4.824 10,087,023 -0.03(-0.59%)
Dec 02, 2009 4.803 4.856 4.725 4.852 12,632,492 +0.07(+1.55%)
Dec 01, 2009 4.819 4.844 4.745 4.778 6,178,446 -0.04(-0.77%)
Nov 30, 2009 4.749 4.824 4.696 4.815 7,814,125 +0.10(+2.19%)
Nov 27, 2009 4.675 4.791 4.651 4.712 3,261,612 -0.04(-0.78%)
Nov 25, 2009 4.758 4.836 4.741 4.749 8,988,320 -0.00(-0.09%)
Nov 24, 2009 4.700 4.791 4.646 4.753 8,982,018 +0.07(+1.50%)
Nov 23, 2009 4.692 4.778 4.671 4.683 9,911,229 +0.04(+0.89%)
Nov 20, 2009 4.712 4.714 4.626 4.642 9,350,333 -0.09(-1.83%)
Nov 19, 2009 4.782 4.807 4.700 4.729 12,024,465 -0.09(-1.96%)
Nov 18, 2009 4.811 4.828 4.749 4.824 9,592,047 +0.02(+0.52%)
Nov 17, 2009 4.737 4.824 4.721 4.799 7,281,837 +0.07(+1.39%)
Nov 16, 2009 4.774 4.840 4.708 4.733 11,277,161 -0.01(-0.26%)
Nov 13, 2009 4.737 4.786 4.700 4.745 12,127,314 +0.03(+0.61%)
Nov 12, 2009 4.712 4.819 4.663 4.716 17,071,958 +0.01(+0.26%)
Nov 11, 2009 4.626 4.708 4.580 4.704 11,521,948 +0.12(+2.51%)
Nov 10, 2009 4.527 4.605 4.490 4.589 11,666,139 +0.05(+1.18%)
Nov 09, 2009 4.383 4.535 4.383 4.535 11,467,728 +0.18(+4.06%)
Nov 06, 2009 4.346 4.391 4.317 4.358 6,313,020 -0.01(-0.28%)
Nov 05, 2009 4.321 4.383 4.276 4.370 10,209,637 +0.09(+2.12%)
Nov 04, 2009 4.337 4.346 4.263 4.280 15,947,506 -0.08(-1.80%)
Nov 03, 2009 4.420 4.440 4.335 4.358 18,027,000 -0.07(-1.67%)
Nov 02, 2009 4.473 4.510 4.350 4.432 13,519,077 -0.01(-0.28%)
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%)
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.