Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2012 6.025 6.058 5.931 5.936 10,476,095 -0.05(-0.86%)
Jan 30, 2012 5.908 6.006 5.871 5.988 11,990,033 +0.05(+0.79%)
Jan 27, 2012 5.931 5.959 5.857 5.941 11,794,215 -0.01(-0.16%)
Jan 26, 2012 6.053 6.067 5.917 5.950 11,799,786 -0.07(-1.17%)
Jan 25, 2012 6.109 6.137 5.973 6.020 17,191,864 -0.10(-1.68%)
Jan 24, 2012 6.090 6.158 6.081 6.123 14,346,347 +0.02(+0.38%)
Jan 23, 2012 6.161 6.221 6.095 6.100 12,578,475 -0.04(-0.69%)
Jan 20, 2012 6.086 6.193 6.058 6.142 16,340,757 +0.06(+0.92%)
Jan 19, 2012 6.203 6.212 6.081 6.086 12,401,298 -0.07(-1.14%)
Jan 18, 2012 6.109 6.156 6.030 6.156 10,088,642 +0.02(+0.38%)
Jan 17, 2012 6.278 6.292 6.133 6.133 7,525,958 -0.10(-1.58%)
Jan 13, 2012 6.179 6.240 6.119 6.231 8,381,840 -0.00(-0.07%)
Jan 12, 2012 6.212 6.264 6.133 6.235 8,337,290 +0.05(+0.76%)
Jan 11, 2012 6.170 6.207 6.090 6.189 8,668,973 +0.00(+0.08%)
Jan 10, 2012 6.254 6.268 6.142 6.184 8,774,393 +0.00(+0.08%)
Jan 09, 2012 6.119 6.207 6.109 6.179 12,202,156 +0.09(+1.46%)
Jan 06, 2012 6.221 6.221 6.020 6.090 11,697,551 +0.03(+0.54%)
Jan 05, 2012 5.973 6.123 5.901 6.058 10,724,737 +0.06(+0.94%)
Jan 04, 2012 5.866 6.011 5.852 6.002 21,885,986 +0.22(+3.72%)
Dec 30, 2011 5.758 5.819 5.749 5.786 4,906,539 +0.00(+0.00%)
Dec 29, 2011 5.683 5.800 5.679 5.786 3,580,391 +0.10(+1.81%)
Dec 28, 2011 5.791 5.791 5.674 5.683 6,104,781 -0.10(-1.78%)
Dec 27, 2011 5.768 5.810 5.758 5.786 4,601,720 -0.01(-0.24%)
Dec 23, 2011 5.782 5.828 5.721 5.800 4,928,528 +0.13(+2.31%)
Dec 21, 2011 5.618 5.688 5.557 5.669 9,903,453 +0.05(+0.83%)
Dec 20, 2011 5.576 5.637 5.562 5.623 12,105,537 +0.13(+2.30%)
Dec 19, 2011 5.613 5.646 5.468 5.496 9,012,201 -0.10(-1.84%)
Dec 16, 2011 5.641 5.707 5.581 5.599 23,241,660 -0.01(-0.25%)
Dec 15, 2011 5.590 5.683 5.581 5.613 10,799,027 +0.07(+1.27%)
Dec 14, 2011 5.538 5.648 5.529 5.543 9,227,522 -0.05(-0.84%)
Dec 13, 2011 5.632 5.719 5.538 5.590 9,611,493 -0.02(-0.42%)
Dec 12, 2011 5.567 5.618 5.520 5.613 7,672,784 -0.01(-0.25%)
Dec 09, 2011 5.464 5.665 5.443 5.627 9,300,577 +0.18(+3.35%)
Dec 08, 2011 5.482 5.538 5.426 5.445 12,158,973 -0.07(-1.36%)
Dec 07, 2011 5.515 5.534 5.412 5.520 9,956,859 -0.05(-0.84%)
Dec 06, 2011 5.482 5.604 5.426 5.567 8,955,527 +0.02(+0.34%)
Dec 05, 2011 5.641 5.641 5.515 5.548 10,382,178 -0.02(-0.42%)
Dec 02, 2011 5.590 5.623 5.538 5.571 9,363,340 +0.04(+0.68%)
Dec 01, 2011 5.604 5.618 5.520 5.534 7,955,216 -0.10(-1.74%)
Nov 30, 2011 5.529 5.632 5.473 5.632 9,665,303 +0.24(+4.51%)
Nov 29, 2011 5.422 5.436 5.347 5.389 4,623,510 -0.03(-0.52%)
Nov 28, 2011 5.482 5.506 5.356 5.417 6,845,151 +0.09(+1.76%)
Nov 25, 2011 5.295 5.370 5.267 5.323 2,788,664 +0.03(+0.53%)
Nov 23, 2011 5.379 5.398 5.291 5.295 9,420,352 -0.12(-2.16%)
Nov 22, 2011 5.473 5.506 5.379 5.412 5,272,188 -0.06(-1.03%)
Nov 21, 2011 5.506 5.585 5.436 5.468 7,635,931 -0.11(-2.01%)
Nov 18, 2011 5.618 5.637 5.557 5.581 6,478,614 +0.01(+0.17%)
Nov 17, 2011 5.665 5.702 5.543 5.571 9,181,242 -0.01(-0.25%)
Nov 16, 2011 5.623 5.726 5.581 5.585 6,735,673 -0.08(-1.49%)
Nov 15, 2011 5.585 5.702 5.571 5.669 7,029,382 +0.06(+1.08%)
Nov 14, 2011 5.702 5.726 5.571 5.609 10,977,153 -0.11(-1.96%)
Nov 11, 2011 5.768 5.791 5.683 5.721 10,485,236 +0.02(+0.33%)
Nov 10, 2011 5.810 5.843 5.665 5.702 12,924,252 -0.01(-0.16%)
Nov 09, 2011 5.969 5.983 5.665 5.712 15,410,444 -0.38(-6.22%)
Nov 08, 2011 6.020 6.109 5.959 6.090 6,329,748 +0.10(+1.64%)
Nov 07, 2011 5.903 5.992 5.875 5.992 6,808,360 +0.09(+1.51%)
Nov 04, 2011 5.955 5.964 5.852 5.903 5,982,302 -0.12(-1.94%)
Nov 03, 2011 5.983 6.058 5.858 6.020 10,212,462 +0.07(+1.10%)
Nov 02, 2011 5.927 5.996 5.854 5.955 11,450,917 +0.15(+2.61%)
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.