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 (%)
Oct 31, 2011 6.175 6.225 6.088 6.106 9,646,489 -0.08(-1.33%)
Oct 28, 2011 6.184 6.262 6.092 6.189 9,221,966 +0.00(+0.00%)
Oct 27, 2011 6.083 6.221 5.982 6.189 14,820,732 +0.28(+4.82%)
Oct 26, 2011 5.900 5.920 5.819 5.904 9,493,457 +0.11(+1.98%)
Oct 25, 2011 5.767 5.849 5.735 5.790 13,539,051 -0.01(-0.16%)
Oct 24, 2011 5.712 5.824 5.666 5.799 7,958,157 +0.11(+1.85%)
Oct 21, 2011 5.675 5.705 5.592 5.693 13,832,370 +0.10(+1.80%)
Oct 20, 2011 5.624 5.666 5.501 5.592 12,575,853 +0.01(+0.25%)
Oct 19, 2011 5.941 5.946 5.551 5.579 19,437,870 -0.33(-5.52%)
Oct 18, 2011 5.666 5.943 5.643 5.904 13,113,990 +0.26(+4.63%)
Oct 17, 2011 5.776 5.794 5.629 5.643 9,943,983 -0.19(-3.23%)
Oct 14, 2011 5.895 5.923 5.735 5.831 9,248,178 +0.00(+0.08%)
Oct 13, 2011 5.840 5.854 5.670 5.826 9,594,402 -0.06(-1.09%)
Oct 12, 2011 5.735 5.959 5.725 5.891 12,692,073 +0.17(+3.05%)
Oct 11, 2011 5.702 5.735 5.629 5.716 8,980,244 -0.03(-0.56%)
Oct 10, 2011 5.652 5.748 5.606 5.748 10,826,366 +0.22(+3.90%)
Oct 07, 2011 5.758 5.758 5.524 5.533 10,426,450 -0.22(-3.83%)
Oct 06, 2011 5.641 5.758 5.574 5.753 15,711,878 +0.17(+3.04%)
Oct 05, 2011 5.455 5.615 5.354 5.583 12,392,838 +0.12(+2.27%)
Oct 04, 2011 5.179 5.459 5.106 5.459 14,520,180 +0.23(+4.39%)
Oct 03, 2011 5.473 5.482 5.230 5.230 13,240,015 -0.23(-4.20%)
Sep 30, 2011 5.583 5.638 5.436 5.459 11,980,712 -0.21(-3.64%)
Sep 29, 2011 5.533 5.666 5.491 5.666 14,724,885 +0.25(+4.57%)
Sep 28, 2011 5.551 5.638 5.413 5.418 12,217,738 -0.23(-4.14%)
Sep 27, 2011 5.790 5.799 5.611 5.652 11,099,084 -0.01(-0.16%)
Sep 26, 2011 5.569 5.666 5.482 5.661 15,468,248 +0.12(+2.15%)
Sep 23, 2011 5.290 5.542 5.276 5.542 14,776,679 +0.24(+4.59%)
Sep 22, 2011 5.358 5.413 5.248 5.299 20,229,742 -0.15(-2.70%)
Sep 21, 2011 5.794 5.840 5.436 5.446 15,763,425 -0.34(-5.87%)
Sep 20, 2011 5.891 5.891 5.785 5.785 9,615,999 -0.06(-0.94%)
Sep 19, 2011 5.817 5.909 5.771 5.840 6,622,310 -0.07(-1.24%)
Sep 16, 2011 5.946 5.969 5.822 5.913 9,030,572 -0.05(-0.85%)
Sep 15, 2011 5.955 5.987 5.916 5.964 14,804,658 +0.03(+0.54%)
Sep 14, 2011 5.744 5.969 5.712 5.932 12,036,145 +0.23(+4.02%)
Sep 13, 2011 5.730 5.785 5.661 5.702 9,025,982 -0.01(-0.16%)
Sep 12, 2011 5.455 5.712 5.395 5.712 13,356,880 +0.26(+4.80%)
Sep 09, 2011 5.464 5.565 5.391 5.450 15,893,323 -0.04(-0.67%)
Sep 08, 2011 5.597 5.634 5.464 5.487 9,505,380 -0.15(-2.69%)
Sep 07, 2011 5.583 5.665 5.510 5.638 10,695,799 +0.14(+2.59%)
Sep 06, 2011 5.478 5.542 5.409 5.496 6,765,675 -0.04(-0.75%)
Sep 02, 2011 5.624 5.693 5.533 5.537 7,945,994 -0.19(-3.36%)
Sep 01, 2011 5.918 5.923 5.725 5.730 7,420,609 -0.15(-2.50%)
Aug 31, 2011 5.973 5.987 5.854 5.877 10,071,662 -0.04(-0.62%)
Aug 30, 2011 5.936 5.983 5.858 5.913 7,376,044 -0.05(-0.85%)
Aug 29, 2011 5.808 5.964 5.799 5.964 7,515,636 +0.23(+4.00%)
Aug 26, 2011 5.597 5.753 5.505 5.735 8,264,745 +0.12(+2.21%)
Aug 25, 2011 5.785 5.909 5.546 5.611 9,721,904 -0.12(-2.08%)
Aug 24, 2011 5.606 5.744 5.579 5.730 7,559,211 +0.13(+2.38%)
Aug 23, 2011 5.528 5.611 5.455 5.597 11,239,143 +0.10(+1.75%)
Aug 22, 2011 5.661 5.689 5.450 5.501 7,467,276 -0.00(-0.08%)
Aug 19, 2011 5.569 5.725 5.505 5.505 7,592,965 -0.11(-2.04%)
Aug 18, 2011 5.826 5.831 5.579 5.620 11,055,969 -0.33(-5.48%)
Aug 17, 2011 6.033 6.051 5.895 5.946 8,009,257 -0.02(-0.31%)
Aug 16, 2011 5.964 6.069 5.904 5.964 16,654,226 -0.02(-0.31%)
Aug 15, 2011 5.739 5.982 5.739 5.982 16,412,491 +0.29(+5.16%)
Aug 12, 2011 5.900 5.982 5.652 5.689 21,995,416 -0.18(-3.13%)
Aug 11, 2011 5.459 5.895 5.459 5.872 18,680,178 +0.44(+8.02%)
Aug 10, 2011 5.624 5.652 5.432 5.436 21,357,744 -0.27(-4.67%)
Aug 09, 2011 5.611 5.702 5.290 5.702 26,800,992 +0.44(+8.28%)
Aug 08, 2011 5.611 5.716 5.267 5.267 26,977,812 -0.53(-9.18%)
Aug 05, 2011 5.886 5.902 5.739 5.799 20,281,802 -0.03(-0.47%)
Aug 04, 2011 5.872 5.991 5.822 5.826 16,910,374 -0.08(-1.40%)
Aug 03, 2011 6.083 6.092 5.849 5.909 15,052,170 -0.15(-2.42%)
Aug 02, 2011 6.101 6.146 6.029 6.056 10,275,069 -0.06(-1.03%)
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.