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 (%)
May 31, 2023 10.01 10.03 9.758 9.844 11,776,588 -0.27(-2.65%)
May 30, 2023 10.05 10.12 9.911 10.11 7,935,375 +0.08(+0.76%)
May 26, 2023 9.930 10.09 9.787 10.04 8,910,056 +0.11(+1.06%)
May 25, 2023 10.10 10.15 9.863 9.930 10,184,652 -0.18(-1.80%)
May 24, 2023 10.10 10.22 9.949 10.11 9,818,372 -0.12(-1.22%)
May 23, 2023 10.43 10.60 10.23 10.24 12,623,224 -0.20(-1.93%)
May 22, 2023 10.50 10.52 10.24 10.44 13,439,139 -0.02(-0.18%)
May 19, 2023 10.60 10.71 10.27 10.46 21,164,286 -0.08(-0.73%)
May 18, 2023 10.51 10.59 10.31 10.53 15,189,327 -0.19(-1.79%)
May 17, 2023 10.29 10.73 10.20 10.72 41,712,860 +0.98(+10.02%)
May 16, 2023 9.940 10.01 9.739 9.748 7,839,337 -0.12(-1.26%)
May 15, 2023 9.748 9.949 9.672 9.873 13,745,503 +0.21(+2.18%)
May 12, 2023 9.480 9.672 9.337 9.662 11,086,348 +0.33(+3.49%)
May 11, 2023 9.404 9.528 9.308 9.337 11,073,870 -0.15(-1.61%)
May 10, 2023 9.787 9.796 9.413 9.490 12,111,038 -0.11(-1.10%)
May 09, 2023 9.509 9.720 9.365 9.595 14,102,377 +0.05(+0.50%)
May 08, 2023 9.787 9.815 9.423 9.547 9,467,285 -0.09(-0.89%)
May 05, 2023 9.404 9.643 9.179 9.633 19,201,546 +0.70(+7.82%)
May 04, 2023 8.925 9.047 8.502 8.934 24,928,676 -0.27(-2.96%)
May 03, 2023 9.621 9.795 9.169 9.207 19,101,808 -0.32(-3.36%)
May 02, 2023 10.07 10.13 9.146 9.527 30,394,664 -0.55(-5.42%)
May 01, 2023 10.15 10.32 9.884 10.07 21,265,178 +0.02(+0.19%)
Apr 28, 2023 8.549 10.15 8.436 10.05 54,578,784 +1.41(+16.32%)
Apr 27, 2023 8.558 8.652 8.379 8.643 22,232,518 +0.17(+2.00%)
Apr 26, 2023 8.370 8.605 8.351 8.473 15,852,587 +0.06(+0.67%)
Apr 25, 2023 8.473 8.568 8.276 8.417 19,969,460 -0.19(-2.19%)
Apr 24, 2023 8.483 8.676 8.436 8.605 16,100,701 +0.12(+1.44%)
Apr 21, 2023 8.558 8.596 8.408 8.483 12,292,944 -0.10(-1.20%)
Apr 20, 2023 8.511 8.774 8.492 8.586 14,605,799 -0.14(-1.62%)
Apr 19, 2023 8.549 8.760 8.384 8.727 14,257,232 +0.24(+2.77%)
Apr 18, 2023 8.521 8.577 8.426 8.492 10,035,128 -0.07(-0.77%)
Apr 17, 2023 8.135 8.577 8.003 8.558 12,953,069 +0.39(+4.84%)
Apr 14, 2023 8.577 8.596 8.154 8.163 16,051,863 -0.28(-3.34%)
Apr 13, 2023 8.361 8.521 8.309 8.445 11,264,524 +0.08(+0.90%)
Apr 12, 2023 8.549 8.615 8.314 8.370 10,439,888 -0.15(-1.77%)
Apr 11, 2023 8.473 8.568 8.328 8.521 14,906,932 +0.25(+3.07%)
Apr 10, 2023 8.238 8.403 8.126 8.267 9,980,294 -0.02(-0.23%)
Apr 06, 2023 8.210 8.304 8.097 8.285 12,485,999 +0.05(+0.57%)
Apr 05, 2023 8.079 8.271 8.050 8.238 13,898,388 -0.03(-0.34%)
Apr 04, 2023 8.220 8.332 7.994 8.267 15,935,946 +0.11(+1.38%)
Apr 03, 2023 8.511 8.553 8.126 8.154 15,298,438 -0.35(-4.09%)
Mar 31, 2023 8.473 8.558 8.248 8.502 22,431,086 +0.07(+0.78%)
Mar 30, 2023 8.680 8.727 8.361 8.436 10,443,791 -0.16(-1.86%)
Mar 29, 2023 8.596 8.643 8.426 8.596 12,381,732 +0.13(+1.56%)
Mar 28, 2023 8.304 8.492 8.257 8.464 13,431,937 +0.15(+1.81%)
Mar 27, 2023 8.577 8.680 8.276 8.314 16,329,784 -0.10(-1.23%)
Mar 24, 2023 7.994 8.473 7.928 8.417 19,967,338 +0.32(+3.95%)
Mar 23, 2023 8.342 8.563 8.069 8.097 22,956,478 -0.14(-1.71%)
Mar 22, 2023 8.652 8.789 8.191 8.238 26,417,500 -0.40(-4.68%)
Mar 21, 2023 8.680 8.746 8.389 8.643 35,059,932 +0.55(+6.74%)
Mar 20, 2023 8.577 8.737 7.975 8.097 111,317,480 +1.95(+31.65%)
Mar 17, 2023 6.292 6.376 6.010 6.151 56,046,680 -0.30(-4.66%)
Mar 16, 2023 6.395 6.724 6.151 6.452 30,668,438 -0.09(-1.44%)
Mar 15, 2023 6.047 6.602 5.925 6.546 53,496,848 +0.46(+7.57%)
Mar 14, 2023 6.931 6.931 5.972 6.085 30,664,256 +0.07(+1.09%)
Mar 13, 2023 5.831 6.151 5.464 6.019 51,399,444 -0.91(-13.16%)
Mar 10, 2023 7.110 7.274 6.771 6.931 40,908,728 -0.44(-5.99%)
Mar 09, 2023 7.806 7.815 7.373 7.373 24,186,226 -0.50(-6.33%)
Mar 08, 2023 7.872 7.937 7.815 7.872 10,824,323 +0.02(+0.24%)
Mar 07, 2023 8.079 8.079 7.853 7.853 12,259,584 -0.24(-3.02%)
Mar 06, 2023 8.135 8.210 8.050 8.097 9,248,573 -0.02(-0.23%)
Mar 03, 2023 8.088 8.163 8.060 8.116 15,546,999 +0.08(+0.94%)
Mar 02, 2023 8.182 8.191 8.003 8.041 14,615,976 -0.23(-2.73%)
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.