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 (%)
Sep 30, 2010 7.007 7.077 6.952 7.010 79,762 +0.11(+1.58%)
Sep 29, 2010 6.952 6.961 6.896 6.901 6,775,730 -0.06(-0.87%)
Sep 28, 2010 6.982 6.982 6.901 6.961 55,098 +0.03(+0.37%)
Sep 27, 2010 7.043 7.082 6.913 6.935 5,622,731 -0.12(-1.65%)
Sep 24, 2010 6.978 7.056 6.948 7.051 5,075,838 +0.15(+2.12%)
Sep 23, 2010 6.905 7.039 6.892 6.905 6,146,459 -0.03(-0.44%)
Sep 22, 2010 7.043 7.047 6.892 6.935 7,006,514 -0.11(-1.59%)
Sep 21, 2010 7.146 7.159 7.023 7.047 5,953,490 -0.07(-1.03%)
Sep 20, 2010 7.069 7.138 7.039 7.120 6,323,807 +0.08(+1.16%)
Sep 17, 2010 7.039 7.181 6.987 7.039 7,350,877 -0.18(-2.45%)
Sep 15, 2010 7.215 7.246 7.155 7.215 4,649,425 -0.02(-0.24%)
Sep 14, 2010 7.340 7.345 7.207 7.233 4,885,821 -0.09(-1.24%)
Sep 13, 2010 7.241 7.405 7.220 7.323 6,399,704 +0.17(+2.35%)
Sep 10, 2010 7.194 7.237 7.138 7.155 3,332,846 -0.01(-0.12%)
Sep 09, 2010 7.172 7.250 7.095 7.164 9,699 +0.06(+0.79%)
Sep 08, 2010 7.056 7.151 7.017 7.108 6,294,935 +0.04(+0.55%)
Sep 07, 2010 7.086 7.103 7.008 7.069 1,075 -0.03(-0.36%)
Sep 03, 2010 6.948 7.108 6.918 7.095 5,333,568 +0.18(+2.56%)
Sep 02, 2010 6.935 6.982 6.879 6.918 6,869,036 -0.02(-0.31%)
Sep 01, 2010 6.913 6.974 6.836 6.939 7,528,257 +0.12(+1.71%)
Aug 31, 2010 6.814 6.862 6.702 6.823 79,762 +0.07(+1.02%)
Aug 30, 2010 6.849 6.866 6.706 6.754 5,305,386 -0.10(-1.45%)
Aug 27, 2010 6.702 6.853 6.663 6.853 7,762,012 +0.13(+1.86%)
Aug 26, 2010 6.788 6.870 6.719 6.728 13,592 -0.05(-0.76%)
Aug 25, 2010 6.844 6.862 6.689 6.780 19,418 -0.09(-1.38%)
Aug 24, 2010 6.810 6.978 6.771 6.875 1,347 +0.00(+0.06%)
Aug 23, 2010 6.970 6.995 6.866 6.870 13,810,744 -0.05(-0.75%)
Aug 20, 2010 6.926 6.944 6.836 6.922 7,714,977 -0.03(-0.50%)
Aug 19, 2010 7.047 7.077 6.944 6.957 1,347 -0.11(-1.53%)
Aug 18, 2010 7.082 7.116 7.004 7.064 4,287,170 -0.01(-0.12%)
Aug 17, 2010 7.008 7.112 6.944 7.073 5,824 +0.13(+1.93%)
Aug 16, 2010 6.965 7.000 6.896 6.939 9,803,811 -0.04(-0.62%)
Aug 13, 2010 6.982 7.039 6.965 6.982 6,104,435 -0.04(-0.55%)
Aug 12, 2010 7.069 7.116 6.987 7.021 5,914,622 -0.09(-1.27%)
Aug 11, 2010 7.315 7.332 7.108 7.112 1,075 -0.30(-4.02%)
Aug 10, 2010 7.375 7.478 7.293 7.409 13,597,795 -0.04(-0.52%)
Aug 09, 2010 7.448 7.491 7.332 7.448 9,799,644 +0.02(+0.29%)
Aug 06, 2010 7.427 7.530 7.327 7.427 7,689,226 -0.06(-0.86%)
Aug 05, 2010 7.526 7.565 7.470 7.491 6,143,860 -0.04(-0.52%)
Aug 04, 2010 7.513 7.560 7.461 7.530 8,901,124 +0.01(+0.11%)
Aug 03, 2010 7.462 7.573 7.420 7.522 23,239 +0.06(+0.74%)
Aug 02, 2010 7.424 7.475 7.377 7.466 5,990,851 +0.13(+1.74%)
Jul 30, 2010 7.339 7.364 7.215 7.339 7,517,573 -0.00(-0.06%)
Jul 29, 2010 7.309 7.364 7.177 7.343 10,283,864 +0.08(+1.11%)
Jul 28, 2010 7.262 7.334 7.160 7.262 14,560 -0.14(-1.84%)
Jul 27, 2010 7.398 7.466 7.343 7.398 10,945 +0.04(+0.58%)
Jul 26, 2010 7.122 7.364 7.122 7.356 7,968,425 +0.20(+2.85%)
Jul 23, 2010 7.071 7.181 6.999 7.152 6,361,857 +0.08(+1.14%)
Jul 22, 2010 7.016 7.105 6.990 7.071 6,563,785 +0.14(+2.09%)
Jul 21, 2010 7.139 7.160 6.909 6.926 10,466,194 -0.16(-2.22%)
Jul 20, 2010 7.084 7.113 6.939 7.084 832 -0.01(-0.12%)
Jul 19, 2010 7.062 7.152 7.007 7.092 5,318,172 +0.03(+0.42%)
Jul 16, 2010 7.062 7.258 7.054 7.062 8,530,604 -0.22(-2.98%)
Jul 15, 2010 7.249 7.326 7.113 7.279 9,782,174 +0.05(+0.71%)
Jul 14, 2010 7.173 7.275 7.113 7.228 10,891,637 +0.05(+0.71%)
Jul 13, 2010 6.939 7.213 6.939 7.177 10,825,594 +0.29(+4.20%)
Jul 12, 2010 6.867 6.926 6.837 6.888 4,874,854 +0.01(+0.19%)
Jul 09, 2010 6.875 6.875 6.714 6.875 4,713,480 +0.11(+1.70%)
Jul 08, 2010 6.760 6.794 6.680 6.760 7,122,046 +0.04(+0.57%)
Jul 07, 2010 6.514 6.726 6.514 6.722 10,269,482 +0.21(+3.20%)
Jul 06, 2010 6.514 6.597 6.467 6.514 25,346 +0.04(+0.59%)
Jul 02, 2010 6.476 6.658 6.471 6.476 7,157,458 -0.13(-1.99%)
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.