Skip to main content

New York Community Bancorp (NY: NYCB )

3.635 -0.055 (-1.49%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 3.630 3.745 3.620 3.690 8,784,652 +0.02(+0.54%)
May 16, 2024 3.660 3.755 3.650 3.670 11,221,221 +0.00(+0.00%)
May 15, 2024 3.990 4.010 3.610 3.670 24,646,544 -0.22(-5.66%)
May 14, 2024 3.770 3.950 3.760 3.890 22,642,256 +0.18(+4.85%)
May 13, 2024 3.400 3.740 3.400 3.710 17,195,656 +0.26(+7.54%)
May 10, 2024 3.600 3.635 3.440 3.450 10,334,879 -0.14(-3.90%)
May 09, 2024 3.560 3.615 3.520 3.590 10,323,733 +0.01(+0.28%)
May 08, 2024 3.610 3.620 3.480 3.580 13,168,437 -0.09(-2.45%)
May 07, 2024 3.650 3.785 3.625 3.670 17,984,712 +0.02(+0.55%)
May 06, 2024 3.530 3.680 3.520 3.650 18,394,832 +0.12(+3.40%)
May 03, 2024 3.400 3.650 3.400 3.530 26,589,572 +0.16(+4.75%)
May 02, 2024 3.400 3.417 3.240 3.370 23,169,272 -0.03(-0.88%)
May 01, 2024 3.190 3.630 3.000 3.400 94,663,512 +0.75(+28.30%)
Apr 30, 2024 2.760 2.820 2.620 2.650 24,405,810 -0.14(-5.02%)
Apr 29, 2024 3.020 3.030 2.750 2.790 18,156,200 -0.18(-6.06%)
Apr 26, 2024 3.050 3.100 2.960 2.970 19,406,028 -0.10(-3.26%)
Apr 25, 2024 3.000 3.105 2.970 3.070 10,886,629 +0.01(+0.33%)
Apr 24, 2024 3.150 3.170 2.990 3.060 11,820,403 -0.12(-3.77%)
Apr 23, 2024 3.110 3.200 3.090 3.180 13,271,713 +0.06(+1.92%)
Apr 22, 2024 2.940 3.120 2.930 3.120 12,201,150 +0.17(+5.76%)
Apr 19, 2024 2.930 2.990 2.900 2.950 11,527,227 +0.00(+0.00%)
Apr 18, 2024 2.960 2.980 2.910 2.950 9,380,313 -0.02(-0.67%)
Apr 17, 2024 2.950 3.020 2.900 2.970 13,420,847 +0.05(+1.71%)
Apr 16, 2024 2.890 2.950 2.850 2.920 10,800,156 +0.01(+0.34%)
Apr 15, 2024 2.860 3.030 2.850 2.910 21,418,948 +0.07(+2.46%)
Apr 12, 2024 2.960 2.970 2.820 2.840 19,217,292 -0.16(-5.33%)
Apr 11, 2024 3.010 3.060 2.840 3.000 22,041,554 +0.04(+1.35%)
Apr 10, 2024 3.120 3.150 2.890 2.960 34,896,688 -0.26(-8.07%)
Apr 09, 2024 3.280 3.300 3.185 3.220 13,012,350 -0.07(-2.13%)
Apr 08, 2024 3.120 3.300 3.100 3.290 15,024,844 +0.17(+5.45%)
Apr 05, 2024 3.180 3.210 3.090 3.120 13,210,606 -0.10(-3.11%)
Apr 04, 2024 3.290 3.349 3.200 3.220 14,746,245 -0.03(-0.92%)
Apr 03, 2024 3.070 3.280 3.030 3.250 27,250,456 +0.18(+5.86%)
Apr 02, 2024 3.160 3.190 3.060 3.070 23,985,224 -0.14(-4.36%)
Apr 01, 2024 3.240 3.310 3.170 3.210 16,552,556 -0.01(-0.31%)
Mar 28, 2024 3.320 3.410 3.200 3.220 46,176,432 -0.12(-3.59%)
Mar 27, 2024 3.220 3.345 3.170 3.340 22,136,584 +0.14(+4.37%)
Mar 26, 2024 3.380 3.400 3.200 3.200 23,709,840 -0.13(-3.90%)
Mar 25, 2024 3.560 3.569 3.320 3.330 20,807,996 -0.21(-5.93%)
Mar 22, 2024 3.610 3.680 3.530 3.540 16,221,727 -0.17(-4.58%)
Mar 21, 2024 3.670 3.810 3.640 3.710 20,285,346 +0.12(+3.34%)
Mar 20, 2024 3.550 3.650 3.430 3.590 25,389,032 +0.08(+2.28%)
Mar 19, 2024 3.570 3.620 3.440 3.510 23,901,272 -0.12(-3.31%)
Mar 18, 2024 3.750 3.840 3.560 3.630 25,286,162 -0.27(-6.92%)
Mar 15, 2024 3.770 4.030 3.720 3.900 60,511,828 +0.15(+4.00%)
Mar 14, 2024 3.800 3.865 3.580 3.750 40,371,784 +0.00(+0.00%)
Mar 13, 2024 3.440 3.820 3.370 3.750 49,681,080 +0.31(+9.01%)
Mar 12, 2024 3.360 3.540 3.225 3.440 50,913,064 +0.19(+5.85%)
Mar 11, 2024 3.450 3.450 3.190 3.250 38,878,896 -0.17(-4.97%)
Mar 08, 2024 3.850 3.850 3.320 3.420 64,198,896 -0.24(-6.56%)
Mar 07, 2024 3.670 4.020 3.560 3.660 132,414,272 +0.20(+5.78%)
Mar 06, 2024 3.180 4.400 1.700 3.460 144,966,928 +0.24(+7.45%)
Mar 05, 2024 2.790 3.250 2.745 3.220 53,913,768 +0.49(+17.95%)
Mar 04, 2024 3.640 3.650 2.700 2.730 141,484,176 -0.82(-23.10%)
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.