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 (%)
Apr 30, 2009 4.939 5.005 4.655 4.659 12,300,191 -0.24(-4.96%)
Apr 29, 2009 4.902 4.964 4.725 4.902 21,037,252 +0.07(+1.45%)
Apr 28, 2009 4.622 4.931 4.556 4.832 10,058,393 +0.16(+3.35%)
Apr 27, 2009 4.634 4.797 4.535 4.675 10,877,674 -0.05(-0.96%)
Apr 24, 2009 4.618 4.770 4.539 4.721 16,378,204 +0.13(+2.78%)
Apr 23, 2009 4.828 4.906 4.453 4.593 16,397,963 -0.20(-4.21%)
Apr 22, 2009 4.749 5.054 4.618 4.795 17,922,682 -0.01(-0.17%)
Apr 21, 2009 4.428 4.811 4.350 4.803 12,915,501 +0.30(+6.78%)
Apr 20, 2009 5.009 5.021 4.482 4.498 14,487,015 -0.56(-11.15%)
Apr 17, 2009 4.856 5.170 4.642 5.062 16,698,471 +0.21(+4.33%)
Apr 16, 2009 4.898 4.918 4.659 4.852 16,115,683 -0.01(-0.17%)
Apr 15, 2009 4.675 4.885 4.548 4.861 12,884,392 +0.16(+3.33%)
Apr 14, 2009 5.058 5.067 4.683 4.704 13,685,125 -0.35(-7.00%)
Apr 13, 2009 4.585 5.124 4.585 5.058 14,542,595 +0.25(+5.14%)
Apr 09, 2009 4.383 4.815 4.321 4.811 20,618,022 +0.59(+13.95%)
Apr 08, 2009 4.370 4.428 4.131 4.222 13,014,075 -0.13(-2.94%)
Apr 07, 2009 4.325 4.416 4.313 4.350 12,660,517 -0.05(-1.03%)
Apr 06, 2009 4.531 4.589 4.325 4.395 12,508,417 -0.28(-5.99%)
Apr 03, 2009 4.667 4.679 4.510 4.675 8,438,276 +0.01(+0.27%)
Apr 02, 2009 4.696 4.836 4.601 4.663 11,342,741 +0.10(+2.17%)
Apr 01, 2009 4.424 4.651 4.263 4.564 12,799,461 -0.04(-0.81%)
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%)
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.