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 (%)
Aug 31, 2011 5.973 5.987 5.854 5.877 10,071,662 -0.04(-0.62%)
Aug 30, 2011 5.936 5.983 5.858 5.913 7,376,044 -0.05(-0.85%)
Aug 29, 2011 5.808 5.964 5.799 5.964 7,515,636 +0.23(+4.00%)
Aug 26, 2011 5.597 5.753 5.505 5.735 8,264,745 +0.12(+2.21%)
Aug 25, 2011 5.785 5.909 5.546 5.611 9,721,904 -0.12(-2.08%)
Aug 24, 2011 5.606 5.744 5.579 5.730 7,559,211 +0.13(+2.38%)
Aug 23, 2011 5.528 5.611 5.455 5.597 11,239,143 +0.10(+1.75%)
Aug 22, 2011 5.661 5.689 5.450 5.501 7,467,276 -0.00(-0.08%)
Aug 19, 2011 5.569 5.725 5.505 5.505 7,592,965 -0.11(-2.04%)
Aug 18, 2011 5.826 5.831 5.579 5.620 11,055,969 -0.33(-5.48%)
Aug 17, 2011 6.033 6.051 5.895 5.946 8,009,257 -0.02(-0.31%)
Aug 16, 2011 5.964 6.069 5.904 5.964 16,654,226 -0.02(-0.31%)
Aug 15, 2011 5.739 5.982 5.739 5.982 16,412,491 +0.29(+5.16%)
Aug 12, 2011 5.900 5.982 5.652 5.689 21,995,416 -0.18(-3.13%)
Aug 11, 2011 5.459 5.895 5.459 5.872 18,680,178 +0.44(+8.02%)
Aug 10, 2011 5.624 5.652 5.432 5.436 21,357,744 -0.27(-4.67%)
Aug 09, 2011 5.611 5.702 5.290 5.702 26,800,992 +0.44(+8.28%)
Aug 08, 2011 5.611 5.716 5.267 5.267 26,977,812 -0.53(-9.18%)
Aug 05, 2011 5.886 5.902 5.739 5.799 20,281,802 -0.03(-0.47%)
Aug 04, 2011 5.872 5.991 5.822 5.826 16,910,374 -0.08(-1.40%)
Aug 03, 2011 6.083 6.092 5.849 5.909 15,052,170 -0.15(-2.42%)
Aug 02, 2011 6.101 6.146 6.029 6.056 10,275,069 -0.06(-1.03%)
Aug 01, 2011 6.191 6.191 6.069 6.119 7,879,405 +0.03(+0.44%)
Jul 29, 2011 6.074 6.164 6.033 6.092 8,433,852 -0.02(-0.37%)
Jul 28, 2011 6.191 6.231 6.105 6.114 9,857,362 -0.08(-1.31%)
Jul 27, 2011 6.326 6.348 6.186 6.195 11,381,720 -0.15(-2.34%)
Jul 26, 2011 6.398 6.443 6.335 6.344 7,527,241 -0.07(-1.05%)
Jul 25, 2011 6.461 6.479 6.312 6.411 10,427,150 -0.09(-1.32%)
Jul 22, 2011 6.691 6.722 6.488 6.497 16,446,848 -0.26(-3.80%)
Jul 21, 2011 6.772 6.790 6.655 6.754 11,435,176 -0.04(-0.53%)
Jul 20, 2011 6.754 6.835 6.745 6.790 6,754,359 +0.06(+0.87%)
Jul 19, 2011 6.704 6.754 6.659 6.731 5,504,177 +0.05(+0.81%)
Jul 18, 2011 6.767 6.785 6.664 6.677 5,580,652 -0.12(-1.79%)
Jul 15, 2011 6.799 6.821 6.731 6.799 4,220,368 +0.01(+0.13%)
Jul 14, 2011 6.902 6.907 6.754 6.790 5,014,093 -0.09(-1.31%)
Jul 13, 2011 6.871 6.952 6.812 6.880 5,283,310 +0.05(+0.73%)
Jul 12, 2011 6.826 6.875 6.808 6.830 6,177,541 -0.01(-0.20%)
Jul 11, 2011 6.871 6.884 6.821 6.844 4,944,921 -0.09(-1.23%)
Jul 08, 2011 6.952 6.970 6.916 6.929 4,317,928 -0.11(-1.60%)
Jul 07, 2011 7.001 7.055 6.938 7.042 5,906,907 +0.08(+1.10%)
Jul 06, 2011 6.889 6.979 6.857 6.965 5,640,742 +0.08(+1.11%)
Jul 05, 2011 7.006 7.006 6.859 6.889 8,454,115 -0.11(-1.61%)
Jul 01, 2011 6.758 7.010 6.758 7.001 17,160,846 +0.25(+3.74%)
Jun 30, 2011 6.799 6.799 6.713 6.749 13,167,348 -0.03(-0.46%)
Jun 29, 2011 6.686 6.781 6.646 6.781 8,402,345 +0.14(+2.10%)
Jun 28, 2011 6.722 6.722 6.596 6.641 12,091,396 -0.06(-0.94%)
Jun 27, 2011 6.722 6.745 6.686 6.704 10,048,542 -0.02(-0.33%)
Jun 24, 2011 6.799 6.826 6.713 6.727 17,166,340 -0.07(-0.99%)
Jun 23, 2011 6.925 6.943 6.758 6.794 12,674,188 -0.16(-2.33%)
Jun 22, 2011 7.060 7.073 6.952 6.956 7,960,020 -0.11(-1.59%)
Jun 21, 2011 7.145 7.154 7.042 7.069 17,008,708 -0.06(-0.82%)
Jun 20, 2011 7.153 7.159 7.096 7.127 6,948,533 -0.03(-0.44%)
Jun 17, 2011 7.159 7.231 7.118 7.159 8,061,463 +0.05(+0.76%)
Jun 16, 2011 6.974 7.127 6.943 7.105 7,600,982 +0.14(+2.07%)
Jun 15, 2011 6.988 7.042 6.925 6.961 4,792,116 -0.09(-1.21%)
Jun 14, 2011 7.064 7.096 7.024 7.046 3,895,235 +0.03(+0.38%)
Jun 13, 2011 6.979 7.033 6.934 7.019 4,660,208 +0.05(+0.65%)
Jun 10, 2011 6.961 7.024 6.916 6.974 6,505,844 +0.00(+0.00%)
Jun 09, 2011 7.006 7.019 6.934 6.974 5,965,871 -0.01(-0.13%)
Jun 08, 2011 7.042 7.091 6.974 6.983 4,299,808 -0.07(-0.96%)
Jun 07, 2011 7.073 7.123 7.046 7.051 4,331,754 -0.00(-0.06%)
Jun 06, 2011 7.069 7.145 7.024 7.055 5,552,576 -0.03(-0.44%)
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.