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 (%)
Mar 31, 2009 4.445 4.638 4.445 4.601 11,390,501 +0.22(+4.98%)
Mar 30, 2009 4.568 4.568 4.354 4.383 14,093,563 -0.42(-8.83%)
Mar 26, 2009 4.712 4.811 4.531 4.807 15,545,334 +0.14(+3.00%)
Mar 25, 2009 4.613 4.795 4.395 4.667 17,877,232 +0.11(+2.35%)
Mar 24, 2009 4.613 4.819 4.531 4.560 24,455,786 -0.15(-3.23%)
Mar 23, 2009 4.420 4.712 4.399 4.712 20,272,842 +0.53(+12.60%)
Mar 20, 2009 4.469 4.469 4.185 4.185 22,256,778 -0.17(-3.92%)
Mar 19, 2009 4.510 4.543 4.280 4.356 30,696,266 -0.08(-1.90%)
Mar 18, 2009 4.074 4.440 3.954 4.440 20,564,490 +0.36(+8.89%)
Mar 17, 2009 3.996 4.078 3.851 4.078 17,175,240 +0.09(+2.27%)
Mar 16, 2009 4.000 4.202 3.963 3.987 27,937,306 +0.09(+2.22%)
Mar 13, 2009 3.971 4.000 3.823 3.901 0 +0.01(+0.21%)
Mar 12, 2009 3.547 3.897 3.411 3.893 20,966,994 +0.37(+10.66%)
Mar 11, 2009 3.753 3.794 3.456 3.518 20,698,310 -0.19(-5.11%)
Mar 10, 2009 3.472 3.720 3.419 3.707 25,251,896 +0.33(+9.62%)
Mar 09, 2009 3.250 3.398 3.163 3.382 22,029,260 +0.09(+2.75%)
Mar 06, 2009 3.295 3.448 3.172 3.291 0 +0.04(+1.14%)
Mar 05, 2009 3.571 3.621 3.221 3.254 26,417,400 -0.39(-10.63%)
Mar 04, 2009 3.893 3.913 3.621 3.641 21,573,722 -0.15(-4.02%)
Mar 02, 2009 3.963 4.016 3.769 3.794 23,428,788 -0.26(-6.50%)
Feb 27, 2009 4.169 4.296 4.029 4.057 0 -0.25(-5.83%)
Feb 26, 2009 4.267 4.465 4.251 4.309 15,014,275 +0.05(+1.06%)
Feb 25, 2009 4.214 4.366 4.037 4.263 15,360,071 +0.00(+0.10%)
Feb 24, 2009 3.954 4.259 3.868 4.259 18,405,702 +0.28(+6.93%)
Feb 23, 2009 4.173 4.296 3.967 3.983 15,848,519 -0.19(-4.54%)
Feb 20, 2009 4.173 4.251 3.934 4.173 25,860,292 -0.09(-2.13%)
Feb 19, 2009 4.490 4.589 4.263 4.263 16,288,729 -0.19(-4.26%)
Feb 18, 2009 4.564 4.642 4.412 4.453 11,494,955 -0.07(-1.64%)
Feb 17, 2009 4.531 4.725 4.469 4.527 14,010,453 -0.14(-3.00%)
Feb 13, 2009 5.017 5.017 4.572 4.667 15,561,347 -0.21(-4.39%)
Feb 12, 2009 4.918 4.943 4.651 4.881 13,522,258 -0.15(-3.03%)
Feb 11, 2009 5.108 5.108 4.889 5.034 9,917,701 +0.13(+2.60%)
Feb 10, 2009 5.235 5.277 4.877 4.906 16,080,061 -0.32(-6.07%)
Feb 09, 2009 5.244 5.314 5.174 5.223 11,666,044 -0.04(-0.78%)
Feb 06, 2009 5.182 5.281 5.149 5.264 13,936,207 +0.09(+1.67%)
Feb 05, 2009 4.943 5.268 4.840 5.178 27,341,172 +0.23(+4.58%)
Feb 04, 2009 5.178 5.223 4.819 4.951 28,037,298 -0.45(-8.31%)
Feb 03, 2009 5.651 5.808 5.256 5.400 26,391,994 -0.24(-4.24%)
Feb 02, 2009 5.396 5.693 5.338 5.639 18,882,694 +0.18(+3.32%)
Jan 30, 2009 5.413 5.746 5.396 5.458 0 +0.06(+1.07%)
Jan 29, 2009 5.367 5.557 5.256 5.400 15,790,616 -0.05(-0.83%)
Jan 28, 2009 5.244 5.458 5.071 5.445 20,589,128 +0.51(+10.44%)
Jan 27, 2009 5.252 5.252 4.346 4.931 44,869,196 -0.23(-4.39%)
Jan 26, 2009 5.054 5.277 5.029 5.157 10,266,605 +0.06(+1.13%)
Jan 23, 2009 4.943 5.116 4.803 5.099 20,162,022 +0.09(+1.89%)
Jan 22, 2009 5.025 5.149 4.733 5.005 24,924,742 -0.05(-1.06%)
Jan 21, 2009 5.087 5.182 4.683 5.058 23,469,752 -0.03(-0.57%)
Jan 20, 2009 5.071 5.268 5.017 5.087 20,872,158 -0.05(-0.96%)
Jan 16, 2009 5.083 5.207 5.021 5.137 13,892,868 +0.11(+2.13%)
Jan 15, 2009 4.865 5.174 4.675 5.029 13,279,359 +0.26(+5.53%)
Jan 14, 2009 4.881 4.972 4.758 4.766 7,902,990 -0.18(-3.58%)
Jan 13, 2009 4.943 4.976 4.791 4.943 9,343,380 -0.01(-0.25%)
Jan 12, 2009 5.017 5.083 4.914 4.955 10,257,389 -0.05(-1.07%)
Jan 09, 2009 5.005 5.112 4.906 5.009 10,162,265 +0.02(+0.33%)
Jan 08, 2009 4.852 4.992 4.852 4.992 6,269,985 +0.14(+2.89%)
Jan 07, 2009 4.984 5.042 4.836 4.852 7,163,594 -0.19(-3.68%)
Jan 06, 2009 4.943 5.050 4.916 5.038 8,518,097 +0.10(+2.00%)
Jan 05, 2009 4.968 4.992 4.832 4.939 10,138,852 -0.06(-1.24%)
Jan 02, 2009 4.939 5.029 4.840 5.001 0 +0.07(+1.50%)
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.