Indicators

New York Community Bancorp (NY: NYCB )

3.320 +0.240 (+7.79%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	8.355	8.475	8.124	8.332	15,531,394	-0.19(-2.26%)
Feb 27, 2020	8.594	8.748	8.494	8.525	9,684,539	-0.15(-1.69%)
Feb 26, 2020	8.617	8.710	8.525	8.671	9,797,003	+0.04(+0.45%)
Feb 25, 2020	8.848	8.887	8.544	8.633	9,848,735	-0.24(-2.69%)
Feb 24, 2020	8.717	8.895	8.687	8.872	9,814,570	+0.03(+0.35%)
Feb 21, 2020	8.741	8.872	8.675	8.841	5,894,381	+0.06(+0.70%)
Feb 20, 2020	8.609	8.794	8.548	8.779	3,230,244	+0.19(+2.24%)
Feb 19, 2020	8.586	8.648	8.525	8.586	4,596,279	-0.02(-0.18%)
Feb 18, 2020	8.602	8.633	8.563	8.602	3,834,024	-0.02(-0.27%)
Feb 14, 2020	8.663	8.671	8.575	8.625	2,564,196	-0.05(-0.62%)
Feb 13, 2020	8.787	8.802	8.656	8.679	3,331,277	-0.12(-1.40%)
Feb 12, 2020	8.756	8.872	8.741	8.802	4,939,306	+0.07(+0.79%)
Feb 11, 2020	8.756	8.875	8.710	8.733	4,710,924	-0.03(-0.35%)
Feb 10, 2020	8.671	8.787	8.621	8.764	4,615,650	+0.18(+2.16%)
Feb 07, 2020	8.563	8.625	8.471	8.579	3,178,777	+0.01(+0.09%)
Feb 06, 2020	8.700	8.715	8.563	8.571	5,820,778	-0.09(-1.05%)
Feb 05, 2020	8.594	8.677	8.522	8.662	5,692,298	+0.14(+1.60%)
Feb 04, 2020	8.503	8.533	8.419	8.525	5,086,204	+0.08(+0.90%)

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.