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 (%)
Nov 30, 2018 7.550 7.761 7.532 7.614 54,582,520 +0.05(+0.66%)
Nov 29, 2018 7.263 7.711 7.249 7.564 22,293,156 +0.24(+3.33%)
Nov 28, 2018 7.056 7.349 6.998 7.321 10,826,989 +0.26(+3.65%)
Nov 27, 2018 7.013 7.199 7.013 7.063 10,888,701 -0.02(-0.30%)
Nov 26, 2018 6.955 7.106 6.948 7.084 7,594,534 +0.19(+2.81%)
Nov 23, 2018 6.812 6.977 6.733 6.891 5,039,376 +0.07(+1.05%)
Nov 21, 2018 6.819 6.819 6.819 0 -0.07(-1.04%)
Nov 20, 2018 6.862 6.991 6.798 6.891 20,246,122 +0.02(+0.31%)
Nov 19, 2018 6.733 6.909 6.733 6.869 12,338,033 +0.12(+1.80%)
Nov 16, 2018 6.776 6.876 6.748 6.748 11,049,437 -0.06(-0.84%)
Nov 15, 2018 6.690 6.891 6.640 6.805 9,315,749 +0.05(+0.74%)
Nov 14, 2018 6.876 6.891 6.626 6.755 15,539,888 -0.11(-1.67%)
Nov 13, 2018 6.769 6.959 6.755 6.869 9,354,370 +0.10(+1.48%)
Nov 12, 2018 6.862 6.898 6.748 6.769 7,380,030 -0.11(-1.56%)
Nov 09, 2018 6.970 7.020 6.812 6.876 7,770,638 -0.13(-1.84%)
Nov 08, 2018 7.005 7.113 6.984 7.005 6,727,324 -0.04(-0.51%)
Nov 07, 2018 6.970 7.048 6.791 7.041 7,463,335 +0.07(+1.03%)
Nov 06, 2018 6.891 6.998 6.826 6.970 5,469,671 +0.03(+0.41%)
Nov 05, 2018 6.927 6.998 6.791 6.941 8,056,788 +0.04(+0.52%)
Nov 02, 2018 6.968 6.997 6.800 6.905 7,302,175 +0.00(+0.00%)
Nov 01, 2018 6.778 6.968 6.722 6.905 11,149,580 +0.16(+2.40%)
Oct 31, 2018 6.849 6.905 6.743 6.743 14,872,404 -0.05(-0.73%)
Oct 30, 2018 6.609 6.807 6.571 6.793 13,125,235 +0.21(+3.21%)
Oct 29, 2018 6.511 6.715 6.511 6.581 15,333,017 +0.05(+0.75%)
Oct 26, 2018 6.448 6.581 6.321 6.532 9,677,843 +0.11(+1.64%)
Oct 25, 2018 6.335 6.504 6.272 6.426 10,597,013 +0.03(+0.44%)
Oct 24, 2018 6.588 6.624 6.251 6.398 18,690,210 -0.23(-3.40%)
Oct 23, 2018 6.553 6.687 6.483 6.624 14,975,177 +0.02(+0.32%)
Oct 22, 2018 6.919 6.954 6.567 6.602 9,110,753 -0.30(-4.38%)
Oct 19, 2018 6.905 6.990 6.835 6.905 5,845,547 -0.03(-0.41%)
Oct 18, 2018 6.947 7.106 6.880 6.933 7,254,980 -0.04(-0.61%)
Oct 17, 2018 6.961 7.137 6.905 6.976 6,106,321 +0.02(+0.30%)
Oct 16, 2018 6.954 6.990 6.842 6.954 4,827,661 +0.02(+0.30%)
Oct 15, 2018 6.940 7.025 6.916 6.933 5,554,794 +0.00(+0.00%)
Oct 12, 2018 7.187 7.222 6.789 6.933 10,302,376 -0.19(-2.67%)
Oct 11, 2018 7.391 7.391 7.116 7.123 10,383,941 -0.27(-3.71%)
Oct 10, 2018 7.454 7.581 7.398 7.398 9,226,243 -0.04(-0.47%)
Oct 09, 2018 7.496 7.560 7.433 7.433 6,828,829 -0.09(-1.22%)
Oct 08, 2018 7.398 7.539 7.391 7.525 3,995,113 +0.11(+1.52%)
Oct 05, 2018 7.461 7.489 7.377 7.412 4,353,118 -0.02(-0.28%)
Oct 04, 2018 7.384 7.539 7.384 7.433 6,102,056 +0.04(+0.57%)
Oct 03, 2018 7.264 7.433 7.257 7.391 5,900,470 +0.16(+2.24%)
Oct 02, 2018 7.215 7.327 7.159 7.229 4,839,429 +0.01(+0.10%)
Oct 01, 2018 7.349 7.349 7.201 7.222 4,578,060 -0.08(-1.06%)
Sep 28, 2018 7.208 7.317 7.159 7.299 7,828,254 +0.08(+1.07%)
Sep 27, 2018 7.306 7.391 7.215 7.222 6,203,433 -0.08(-1.16%)
Sep 26, 2018 7.426 7.447 7.306 7.306 7,056,985 -0.10(-1.33%)
Sep 25, 2018 7.433 7.503 7.405 7.405 4,787,527 -0.01(-0.09%)
Sep 24, 2018 7.715 7.722 7.391 7.412 9,460,847 -0.33(-4.27%)
Sep 21, 2018 7.729 7.788 7.672 7.743 8,377,917 +0.01(+0.18%)
Sep 20, 2018 7.595 7.778 7.567 7.729 4,449,866 +0.15(+2.04%)
Sep 19, 2018 7.496 7.602 7.489 7.574 4,970,625 +0.08(+1.03%)
Sep 18, 2018 7.574 7.584 7.489 7.496 5,517,959 -0.10(-1.30%)
Sep 17, 2018 7.672 7.693 7.581 7.595 3,641,479 -0.06(-0.83%)
Sep 14, 2018 7.651 7.715 7.609 7.658 4,238,895 +0.03(+0.37%)
Sep 13, 2018 7.693 7.729 7.588 7.630 11,062,803 -0.04(-0.46%)
Sep 12, 2018 7.658 7.679 7.595 7.665 7,132,773 -0.01(-0.18%)
Sep 11, 2018 7.679 7.729 7.658 7.679 4,031,325 -0.02(-0.27%)
Sep 10, 2018 7.736 7.757 7.672 7.701 3,888,849 +0.00(+0.00%)
Sep 07, 2018 7.785 7.788 7.662 7.701 5,090,596 -0.06(-0.73%)
Sep 06, 2018 7.651 7.764 7.644 7.757 8,920,193 +0.09(+1.19%)
Sep 05, 2018 7.623 7.736 7.616 7.665 4,744,653 +0.04(+0.46%)
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.