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 +0.010 (+0.31%)
Streaming Delayed 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 (%)
Feb 29, 2024 4.566 4.795 4.556 4.775 24,288,618 +0.25(+5.51%)
Feb 28, 2024 4.645 4.665 4.506 4.526 10,484,900 -0.15(-3.20%)
Feb 27, 2024 4.436 4.725 4.426 4.675 16,811,058 +0.28(+6.35%)
Feb 26, 2024 4.506 4.506 4.366 4.396 14,115,857 -0.11(-2.43%)
Feb 23, 2024 4.586 4.695 4.486 4.506 15,440,129 -0.10(-2.16%)
Feb 22, 2024 4.506 4.665 4.501 4.606 14,278,386 +0.12(+2.67%)
Feb 21, 2024 4.635 4.665 4.466 4.486 18,516,438 -0.19(-4.05%)
Feb 20, 2024 4.775 4.825 4.625 4.675 16,223,695 -0.21(-4.29%)
Feb 16, 2024 4.855 4.994 4.745 4.885 24,081,948 -0.03(-0.61%)
Feb 15, 2024 4.685 4.934 4.675 4.915 25,825,642 +0.29(+6.25%)
Feb 14, 2024 4.645 4.725 4.396 4.625 28,254,474 +0.05(+1.09%)
Feb 13, 2024 4.645 4.735 4.476 4.576 36,463,536 -0.25(-5.17%)
Feb 12, 2024 4.923 5.456 4.805 4.825 72,382,184 -0.01(-0.20%)
Feb 09, 2024 4.144 4.835 3.966 4.835 85,276,336 +0.70(+16.94%)
Feb 08, 2024 4.243 4.568 3.996 4.134 63,621,332 -0.29(-6.47%)
Feb 07, 2024 4.193 4.539 3.552 4.420 175,520,144 +0.28(+6.67%)
Feb 06, 2024 5.397 5.427 3.907 4.144 149,086,000 -1.18(-22.22%)
Feb 05, 2024 5.900 5.900 5.318 5.328 55,904,372 -0.63(-10.60%)
Feb 02, 2024 5.575 6.157 5.506 5.960 61,309,676 +0.29(+5.04%)
Feb 01, 2024 6.463 6.473 5.437 5.673 127,472,552 -0.71(-11.13%)
Jan 31, 2024 5.881 7.084 5.506 6.384 130,409,576 -3.86(-37.67%)
Jan 30, 2024 10.30 10.37 10.23 10.24 10,912,385 -0.06(-0.57%)
Jan 29, 2024 10.25 10.38 10.16 10.30 9,139,427 +0.02(+0.19%)
Jan 26, 2024 10.06 10.31 10.06 10.28 8,855,885 +0.21(+2.06%)
Jan 25, 2024 10.26 10.30 9.931 10.07 8,900,106 -0.10(-0.97%)
Jan 24, 2024 10.19 10.31 10.09 10.17 4,871,619 +0.06(+0.59%)
Jan 23, 2024 10.01 10.23 10.00 10.11 6,596,148 +0.08(+0.79%)
Jan 22, 2024 9.886 10.06 9.867 10.03 8,048,102 +0.20(+2.01%)
Jan 19, 2024 9.669 9.847 9.610 9.837 7,174,196 +0.14(+1.42%)
Jan 18, 2024 9.719 9.827 9.613 9.699 5,669,534 +0.04(+0.41%)
Jan 17, 2024 9.571 9.738 9.531 9.660 6,502,081 -0.03(-0.31%)
Jan 16, 2024 9.768 9.837 9.664 9.689 6,976,937 -0.18(-1.80%)
Jan 12, 2024 10.06 10.16 9.817 9.867 6,105,089 -0.15(-1.48%)
Jan 11, 2024 10.31 10.35 9.946 10.01 9,137,013 -0.38(-3.61%)
Jan 10, 2024 10.35 10.41 10.24 10.39 5,109,814 +0.07(+0.67%)
Jan 09, 2024 10.31 10.48 10.29 10.32 5,847,332 -0.13(-1.23%)
Jan 08, 2024 10.19 10.46 10.15 10.45 6,409,354 +0.13(+1.24%)
Jan 05, 2024 10.07 10.48 10.03 10.32 9,983,457 +0.24(+2.35%)
Jan 04, 2024 10.05 10.19 9.995 10.08 6,662,201 -0.01(-0.10%)
Jan 03, 2024 10.16 10.25 10.02 10.09 9,820,437 -0.18(-1.73%)
Jan 02, 2024 10.06 10.46 9.975 10.27 9,387,041 +0.18(+1.76%)
Dec 29, 2023 10.24 10.28 10.08 10.09 5,354,148 -0.19(-1.82%)
Dec 28, 2023 10.05 10.28 10.05 10.28 5,272,365 +0.20(+1.96%)
Dec 27, 2023 10.20 10.20 10.02 10.08 5,644,500 -0.08(-0.78%)
Dec 26, 2023 9.965 10.22 9.936 10.16 6,638,843 +0.22(+2.18%)
Dec 22, 2023 9.965 10.06 9.877 9.946 9,776,372 +0.02(+0.20%)
Dec 21, 2023 10.10 10.12 9.827 9.926 13,967,698 -0.10(-0.98%)
Dec 20, 2023 10.37 10.51 10.01 10.02 11,040,050 -0.39(-3.79%)
Dec 19, 2023 10.40 10.50 10.33 10.42 10,664,731 +0.02(+0.19%)
Dec 18, 2023 10.66 10.71 10.32 10.40 12,863,748 -0.41(-3.83%)
Dec 15, 2023 11.15 11.17 10.76 10.81 29,847,076 -0.36(-3.18%)
Dec 14, 2023 10.85 11.34 10.85 11.17 22,221,832 +0.72(+6.89%)
Dec 13, 2023 9.758 10.48 9.719 10.45 17,503,568 +0.71(+7.30%)
Dec 12, 2023 9.709 9.916 9.604 9.738 9,379,779 -0.02(-0.20%)
Dec 11, 2023 9.571 9.867 9.512 9.758 9,598,909 +0.15(+1.54%)
Dec 08, 2023 9.660 9.778 9.497 9.610 11,261,394 -0.08(-0.81%)
Dec 07, 2023 9.551 9.699 9.492 9.689 4,428,761 +0.22(+2.29%)
Dec 06, 2023 9.620 9.788 9.442 9.472 6,862,052 -0.05(-0.52%)
Dec 05, 2023 9.610 9.630 9.462 9.521 5,699,272 -0.18(-1.83%)
Dec 04, 2023 9.679 9.832 9.625 9.699 6,659,623 -0.09(-0.91%)
Dec 01, 2023 9.255 9.817 9.206 9.788 8,953,829 +0.50(+5.42%)
Nov 30, 2023 9.452 9.526 9.255 9.285 8,483,850 -0.16(-1.67%)
Nov 29, 2023 9.196 9.561 9.176 9.442 10,022,117 +0.33(+3.57%)
Nov 28, 2023 9.048 9.127 8.900 9.117 8,210,026 +0.04(+0.43%)
Nov 27, 2023 8.979 9.107 8.939 9.077 5,342,751 +0.03(+0.33%)
Nov 24, 2023 9.028 9.068 8.969 9.048 1,734,754 +0.04(+0.44%)
Nov 22, 2023 9.008 9.072 8.920 9.008 6,237,688 +0.06(+0.66%)
Nov 21, 2023 9.087 9.137 8.900 8.949 6,183,623 -0.23(-2.47%)
Nov 20, 2023 9.127 9.225 9.077 9.176 5,902,723 +0.02(+0.22%)
Nov 17, 2023 9.008 9.176 8.949 9.156 6,812,522 +0.21(+2.32%)
Nov 16, 2023 9.196 9.314 8.900 8.949 11,232,148 -0.27(-2.89%)
Nov 15, 2023 8.998 9.418 8.969 9.216 11,648,567 +0.24(+2.64%)
Nov 14, 2023 8.890 9.146 8.786 8.979 13,685,832 +0.05(+0.55%)
Nov 13, 2023 9.068 9.142 8.831 8.929 10,983,918 -0.25(-2.69%)
Nov 10, 2023 9.146 9.186 8.920 9.176 8,899,745 +0.13(+1.42%)
Nov 09, 2023 9.364 9.413 9.018 9.048 7,761,745 -0.32(-3.37%)
Nov 08, 2023 9.531 9.531 9.304 9.364 6,912,442 -0.13(-1.35%)
Nov 07, 2023 9.521 9.561 9.438 9.492 7,834,702 -0.06(-0.62%)
Nov 06, 2023 9.620 9.658 9.487 9.551 10,524,413 -0.02(-0.21%)
Nov 03, 2023 9.768 9.926 9.541 9.571 12,568,362 -0.02(-0.21%)
Nov 02, 2023 9.300 9.590 9.300 9.590 11,430,638 +0.39(+4.22%)
Nov 01, 2023 9.193 9.232 8.994 9.203 12,066,352 +0.01(+0.11%)
Oct 31, 2023 9.309 9.377 9.154 9.193 11,170,670 -0.09(-0.94%)
Oct 30, 2023 9.086 9.377 8.844 9.280 14,054,531 +0.29(+3.24%)
Oct 27, 2023 9.426 9.661 8.849 8.989 19,887,532 -0.58(-6.08%)
Oct 26, 2023 9.862 9.949 9.246 9.571 21,428,598 -0.22(-2.28%)
Oct 25, 2023 9.843 9.949 9.726 9.794 12,352,485 -0.20(-2.04%)
Oct 24, 2023 9.833 10.06 9.828 9.998 11,303,987 +0.20(+2.08%)
Oct 23, 2023 9.717 9.915 9.707 9.794 10,994,622 +0.00(+0.00%)
Oct 20, 2023 10.09 10.11 9.775 9.794 11,691,899 -0.36(-3.53%)
Oct 19, 2023 10.15 10.43 10.10 10.15 8,733,745 +0.00(+0.00%)
Oct 18, 2023 10.39 10.40 10.13 10.15 7,384,699 -0.38(-3.59%)
Oct 17, 2023 10.35 10.65 10.34 10.53 9,946,503 +0.12(+1.12%)
Oct 16, 2023 10.31 10.41 10.25 10.41 5,679,503 +0.23(+2.29%)
Oct 13, 2023 10.39 10.42 10.18 10.18 7,346,973 -0.12(-1.13%)
Oct 12, 2023 10.60 10.61 10.23 10.30 6,818,254 -0.29(-2.75%)
Oct 11, 2023 10.59 10.70 10.44 10.59 6,460,800 -0.02(-0.18%)
Oct 10, 2023 10.63 10.77 10.46 10.61 10,073,868 +0.01(+0.09%)
Oct 09, 2023 10.61 10.71 10.49 10.60 5,424,366 -0.02(-0.18%)
Oct 06, 2023 10.65 10.88 10.47 10.62 8,931,557 -0.20(-1.88%)
Oct 05, 2023 10.51 10.84 10.50 10.82 13,481,683 +0.25(+2.39%)
Oct 04, 2023 10.42 10.58 10.31 10.57 8,771,000 +0.15(+1.40%)
Oct 03, 2023 10.64 10.67 10.31 10.42 12,919,753 -0.27(-2.54%)
Oct 02, 2023 10.98 11.03 10.42 10.70 14,220,492 -0.30(-2.73%)
Sep 29, 2023 10.88 11.15 10.84 11.00 7,637,733 +0.06(+0.53%)
Sep 28, 2023 11.01 11.06 10.86 10.94 8,604,827 -0.07(-0.62%)
Sep 27, 2023 10.97 11.05 10.83 11.01 7,204,125 +0.09(+0.80%)
Sep 26, 2023 10.86 11.29 10.78 10.92 14,082,452 -0.01(-0.09%)
Sep 25, 2023 10.67 10.93 10.86 10.93 7,453,771 +0.14(+1.26%)
Sep 22, 2023 10.80 10.89 10.77 10.79 8,180,664 +0.04(+0.36%)
Sep 21, 2023 10.89 11.05 10.75 10.75 8,634,597 -0.22(-2.03%)
Sep 20, 2023 11.33 11.33 10.98 10.98 7,218,366 -0.26(-2.33%)
Sep 19, 2023 11.21 11.26 11.12 11.24 6,732,832 +0.07(+0.61%)
Sep 18, 2023 11.29 11.31 11.16 11.17 6,174,318 -0.16(-1.45%)
Sep 15, 2023 11.37 11.43 11.19 11.34 18,936,440 -0.18(-1.60%)
Sep 14, 2023 11.46 11.58 11.41 11.52 6,148,463 +0.19(+1.71%)
Sep 13, 2023 11.65 11.66 11.23 11.33 7,639,205 -0.26(-2.26%)
Sep 12, 2023 11.63 11.81 11.55 11.59 5,886,834 -0.01(-0.08%)
Sep 11, 2023 11.64 11.80 11.54 11.60 5,106,178 +0.08(+0.67%)
Sep 08, 2023 11.44 11.62 11.36 11.52 7,167,621 +0.13(+1.11%)
Sep 07, 2023 11.37 11.51 11.35 11.39 7,921,502 -0.11(-0.93%)
Sep 06, 2023 11.63 11.75 11.42 11.50 5,672,631 -0.15(-1.25%)
Sep 05, 2023 11.81 11.84 11.54 11.65 9,219,493 -0.30(-2.52%)
Sep 01, 2023 11.98 12.09 11.91 11.95 6,540,085 +0.04(+0.33%)
Aug 31, 2023 11.59 11.95 11.58 11.91 12,044,374 +0.32(+2.76%)
Aug 30, 2023 11.56 11.68 11.55 11.59 6,435,652 +0.00(+0.00%)
Aug 29, 2023 11.63 11.72 11.53 11.59 5,051,496 -0.02(-0.17%)
Aug 28, 2023 11.56 11.73 11.50 11.61 4,945,327 +0.14(+1.18%)
Aug 25, 2023 11.59 11.76 11.32 11.47 6,179,964 -0.07(-0.59%)
Aug 24, 2023 11.55 11.78 11.53 11.54 5,137,533 -0.03(-0.25%)
Aug 23, 2023 11.37 11.59 11.29 11.57 5,607,869 +0.18(+1.62%)
Aug 22, 2023 11.64 11.72 11.37 11.38 8,621,658 -0.25(-2.17%)
Aug 21, 2023 11.49 11.66 11.42 11.64 8,735,467 +0.22(+1.95%)
Aug 18, 2023 11.32 11.52 11.29 11.41 7,020,791 -0.03(-0.25%)
Aug 17, 2023 11.73 11.84 11.37 11.44 10,119,269 -0.18(-1.59%)
Aug 16, 2023 11.69 11.77 11.62 11.63 11,841,311 -0.07(-0.58%)
Aug 15, 2023 11.98 12.03 11.69 11.69 13,429,769 -0.48(-3.90%)
Aug 14, 2023 12.23 12.33 12.13 12.17 7,767,038 -0.17(-1.41%)
Aug 11, 2023 12.47 12.54 12.33 12.34 7,942,950 -0.19(-1.55%)
Aug 10, 2023 12.75 12.78 12.49 12.54 8,820,040 -0.06(-0.46%)
Aug 09, 2023 12.78 12.87 12.59 12.60 8,393,788 -0.27(-2.11%)
Aug 08, 2023 12.70 12.92 12.61 12.87 9,896,342 -0.17(-1.34%)
Aug 07, 2023 13.11 13.14 12.96 13.04 5,736,127 +0.01(+0.07%)
Aug 04, 2023 13.00 13.20 12.83 13.03 7,335,120 +0.01(+0.07%)
Aug 03, 2023 12.81 13.06 12.63 13.02 7,466,565 +0.14(+1.11%)
Aug 02, 2023 12.95 12.98 12.76 12.88 7,244,041 -0.15(-1.18%)
Aug 01, 2023 13.16 13.16 12.92 13.03 9,789,219 -0.25(-1.87%)
Jul 31, 2023 13.20 13.44 13.14 13.28 12,195,436 +0.20(+1.54%)
Jul 28, 2023 13.04 13.62 12.87 13.08 16,805,686 +0.62(+5.00%)
Jul 27, 2023 12.98 13.10 12.33 12.46 26,479,624 +0.60(+5.09%)
Jul 26, 2023 11.71 12.01 11.71 11.86 13,566,943 +0.27(+2.31%)
Jul 25, 2023 11.71 11.77 11.53 11.59 8,763,167 -0.13(-1.14%)
Jul 24, 2023 11.59 11.82 11.53 11.72 9,080,493 +0.16(+1.41%)
Jul 21, 2023 11.70 11.73 11.55 11.56 7,015,160 -0.09(-0.74%)
Jul 20, 2023 11.53 11.64 11.41 11.64 7,450,994 +0.04(+0.33%)
Jul 19, 2023 11.45 11.65 11.39 11.61 9,604,999 +0.16(+1.42%)
Jul 18, 2023 11.31 11.49 11.28 11.44 7,082,384 +0.14(+1.27%)
Jul 17, 2023 10.97 11.34 10.95 11.30 7,356,339 +0.24(+2.16%)
Jul 14, 2023 11.27 11.28 10.91 11.06 10,679,354 -0.07(-0.60%)
Jul 13, 2023 11.27 11.29 11.07 11.13 7,485,079 -0.09(-0.77%)
Jul 12, 2023 11.28 11.43 11.18 11.21 10,294,268 +0.07(+0.60%)
Jul 11, 2023 11.00 11.18 10.92 11.15 9,532,948 +0.18(+1.66%)
Jul 10, 2023 10.86 10.96 10.80 10.96 8,500,463 +0.09(+0.79%)
Jul 07, 2023 10.79 10.97 10.79 10.88 8,654,275 +0.12(+1.16%)
Jul 06, 2023 10.58 10.77 10.45 10.75 6,742,081 +0.02(+0.18%)
Jul 05, 2023 10.80 10.94 10.72 10.73 6,702,922 -0.17(-1.58%)
Jul 03, 2023 10.81 11.00 10.78 10.91 4,810,076 +0.14(+1.34%)
Jun 30, 2023 10.82 10.92 10.76 10.76 8,093,785 +0.04(+0.36%)
Jun 29, 2023 10.79 10.86 10.67 10.72 7,805,741 +0.01(+0.09%)
Jun 28, 2023 10.51 10.75 10.47 10.72 9,678,350 +0.16(+1.54%)
Jun 27, 2023 10.23 10.56 10.14 10.55 7,859,372 +0.34(+3.28%)
Jun 26, 2023 10.23 10.36 10.20 10.22 6,828,457 +0.19(+1.91%)
Jun 23, 2023 9.901 10.10 9.854 10.03 8,710,710 +0.04(+0.38%)
Jun 22, 2023 10.17 10.21 9.978 9.988 9,530,865 -0.24(-2.34%)
Jun 21, 2023 10.26 10.36 10.13 10.23 6,478,846 -0.05(-0.47%)
Jun 20, 2023 10.18 10.32 10.17 10.28 8,444,751 +0.08(+0.75%)
Jun 16, 2023 10.46 10.53 10.15 10.20 31,204,740 -0.29(-2.74%)
Jun 15, 2023 10.32 10.52 10.29 10.49 8,779,159 +0.94(+9.83%)
May 08, 2023 9.787 9.815 9.423 9.547 9,467,285 -0.09(-0.89%)
May 05, 2023 9.404 9.643 9.179 9.633 19,201,546 +0.70(+7.82%)
May 04, 2023 8.925 9.047 8.502 8.934 24,928,676 -0.27(-2.96%)
May 03, 2023 9.621 9.795 9.169 9.207 19,101,808 -0.32(-3.36%)
May 02, 2023 10.07 10.13 9.146 9.527 30,394,664 -0.55(-5.42%)
May 01, 2023 10.15 10.32 9.884 10.07 21,265,178 +0.02(+0.19%)
Apr 28, 2023 8.549 10.15 8.436 10.05 54,578,784 +1.41(+16.32%)
Apr 27, 2023 8.558 8.652 8.379 8.643 22,232,518 +0.17(+2.00%)
Apr 26, 2023 8.370 8.605 8.351 8.473 15,852,587 +0.06(+0.67%)
Apr 25, 2023 8.473 8.568 8.276 8.417 19,969,460 -0.19(-2.19%)
Apr 24, 2023 8.483 8.676 8.436 8.605 16,100,701 +0.12(+1.44%)
Apr 21, 2023 8.558 8.596 8.408 8.483 12,292,944 -0.10(-1.20%)
Apr 20, 2023 8.511 8.774 8.492 8.586 14,605,799 -0.14(-1.62%)
Apr 19, 2023 8.549 8.760 8.384 8.727 14,257,232 +0.24(+2.77%)
Apr 18, 2023 8.521 8.577 8.426 8.492 10,035,128 -0.07(-0.77%)
Apr 17, 2023 8.135 8.577 8.003 8.558 12,953,069 +0.39(+4.84%)
Apr 14, 2023 8.577 8.596 8.154 8.163 16,051,863 -0.28(-3.34%)
Apr 13, 2023 8.361 8.521 8.309 8.445 11,264,524 +0.08(+0.90%)
Apr 12, 2023 8.549 8.615 8.314 8.370 10,439,888 -0.15(-1.77%)
Apr 11, 2023 8.473 8.568 8.328 8.521 14,906,932 +0.25(+3.07%)
Apr 10, 2023 8.238 8.403 8.126 8.267 9,980,294 -0.02(-0.23%)
Apr 06, 2023 8.210 8.304 8.097 8.285 12,485,999 +0.05(+0.57%)
Apr 05, 2023 8.079 8.271 8.050 8.238 13,898,388 -0.03(-0.34%)
Apr 04, 2023 8.220 8.332 7.994 8.267 15,935,946 +0.11(+1.38%)
Apr 03, 2023 8.511 8.553 8.126 8.154 15,298,438 -0.35(-4.09%)
Mar 31, 2023 8.473 8.558 8.248 8.502 22,431,086 +0.07(+0.78%)
Mar 30, 2023 8.680 8.727 8.361 8.436 10,441,402 -0.16(-1.86%)
Mar 29, 2023 8.596 8.643 8.426 8.596 12,381,732 +0.13(+1.56%)
Mar 28, 2023 8.304 8.492 8.257 8.464 13,431,937 +0.15(+1.81%)
Mar 27, 2023 8.577 8.680 8.276 8.314 16,329,784 -0.10(-1.23%)
Mar 24, 2023 7.994 8.473 7.928 8.417 19,967,338 +0.32(+3.95%)
Mar 23, 2023 8.342 8.563 8.069 8.097 22,956,478 -0.14(-1.71%)
Mar 22, 2023 8.652 8.789 8.191 8.238 26,417,500 -0.40(-4.68%)
Mar 21, 2023 8.680 8.746 8.389 8.643 35,059,932 +0.55(+6.74%)
Mar 20, 2023 8.577 8.737 7.975 8.097 111,317,480 +1.95(+31.65%)
Mar 17, 2023 6.292 6.376 6.010 6.151 56,046,680 -0.30(-4.66%)
Mar 16, 2023 6.395 6.724 6.151 6.452 30,668,438 -0.09(-1.44%)
Mar 15, 2023 6.047 6.602 5.925 6.546 53,496,848 +0.46(+7.57%)
Mar 14, 2023 6.931 6.931 5.972 6.085 30,664,256 +0.07(+1.09%)
Mar 13, 2023 5.831 6.151 5.464 6.019 51,399,444 -0.91(-13.16%)
Mar 10, 2023 7.110 7.274 6.771 6.931 40,908,728 -0.44(-5.99%)
Mar 09, 2023 7.806 7.815 7.373 7.373 24,186,226 -0.50(-6.33%)
Mar 08, 2023 7.872 7.937 7.815 7.872 10,824,323 +0.02(+0.24%)
Mar 07, 2023 8.079 8.079 7.853 7.853 12,259,584 -0.24(-3.02%)
Mar 06, 2023 8.135 8.210 8.050 8.097 9,248,573 -0.02(-0.23%)
Mar 03, 2023 8.088 8.163 8.060 8.116 15,546,999 +0.08(+0.94%)
Mar 02, 2023 8.182 8.191 8.003 8.041 14,615,976 -0.23(-2.73%)
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.