Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.190 +0.080 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 3.090 3.220 3.080 3.180 11,612,509 +0.08(+2.57%)
Jun 05, 2024 3.160 3.170 3.070 3.100 11,850,989 -0.02(-0.64%)
Jun 04, 2024 3.210 3.250 3.090 3.120 14,729,137 -0.13(-3.99%)
Jun 03, 2024 3.389 3.429 3.220 3.250 11,013,646 -0.03(-0.91%)
May 31, 2024 3.310 3.359 3.240 3.280 12,374,619 -0.02(-0.60%)
May 30, 2024 3.270 3.379 3.255 3.300 12,077,728 +0.07(+2.16%)
May 29, 2024 3.220 3.260 3.160 3.230 11,459,567 -0.06(-1.82%)
May 28, 2024 3.369 3.474 3.270 3.290 9,698,733 -0.03(-0.90%)
May 24, 2024 3.240 3.330 3.235 3.320 8,682,397 +0.10(+3.10%)
May 23, 2024 3.330 3.379 3.170 3.220 11,668,159 -0.09(-2.71%)
May 22, 2024 3.419 3.479 3.290 3.310 11,043,364 -0.11(-3.21%)
May 21, 2024 3.539 3.579 3.419 3.419 10,377,498 -0.15(-4.19%)
May 20, 2024 3.688 3.728 3.559 3.569 8,919,157 -0.11(-2.98%)
May 17, 2024 3.619 3.733 3.609 3.678 8,812,277 +0.02(+0.54%)
May 16, 2024 3.649 3.743 3.639 3.659 11,256,508 +0.00(+0.00%)
May 15, 2024 3.977 3.997 3.599 3.659 24,724,048 -0.22(-5.66%)
May 14, 2024 3.758 3.938 3.748 3.878 22,713,458 +0.18(+4.85%)
May 13, 2024 3.389 3.728 3.389 3.698 17,249,730 +0.26(+7.54%)
May 10, 2024 3.589 3.624 3.429 3.439 10,367,379 -0.14(-3.90%)
May 09, 2024 3.549 3.604 3.509 3.579 10,356,197 +0.01(+0.28%)
May 08, 2024 3.599 3.609 3.469 3.569 13,209,847 -0.09(-2.45%)
May 07, 2024 3.639 3.773 3.614 3.659 18,041,268 +0.02(+0.55%)
May 06, 2024 3.519 3.668 3.509 3.639 18,452,678 +0.12(+3.40%)
May 03, 2024 3.389 3.639 3.389 3.519 26,673,186 +0.16(+4.75%)
May 02, 2024 3.389 3.407 3.230 3.359 23,242,132 -0.03(-0.88%)
May 01, 2024 3.180 3.619 2.991 3.389 94,961,192 +0.75(+28.30%)
Apr 30, 2024 2.751 2.811 2.612 2.642 24,482,558 -0.14(-5.02%)
Apr 29, 2024 3.011 3.021 2.741 2.781 18,213,294 -0.18(-6.06%)
Apr 26, 2024 3.040 3.090 2.951 2.961 19,467,054 -0.10(-3.26%)
Apr 25, 2024 2.991 3.095 2.961 3.060 10,920,864 +0.01(+0.33%)
Apr 24, 2024 3.140 3.160 2.981 3.050 11,857,574 -0.12(-3.77%)
Apr 23, 2024 3.100 3.190 3.080 3.170 13,313,448 +0.06(+1.92%)
Apr 22, 2024 2.931 3.110 2.921 3.110 12,239,518 +0.17(+5.76%)
Apr 19, 2024 2.921 2.981 2.891 2.941 11,563,476 +0.00(+0.00%)
Apr 18, 2024 2.951 2.971 2.901 2.941 9,409,811 -0.02(-0.67%)
Apr 17, 2024 2.941 3.011 2.891 2.961 13,463,051 +0.05(+1.71%)
Apr 16, 2024 2.881 2.941 2.841 2.911 10,834,119 +0.01(+0.34%)
Apr 15, 2024 2.851 3.021 2.841 2.901 21,486,302 +0.07(+2.46%)
Apr 12, 2024 2.951 2.961 2.811 2.831 19,277,724 -0.16(-5.33%)
Apr 11, 2024 3.001 3.050 2.831 2.991 22,110,866 +0.04(+1.35%)
Apr 10, 2024 3.110 3.140 2.881 2.951 35,006,424 -0.26(-8.07%)
Apr 09, 2024 3.270 3.290 3.175 3.210 13,053,269 -0.07(-2.13%)
Apr 08, 2024 3.110 3.290 3.090 3.280 15,072,092 +0.17(+5.45%)
Apr 05, 2024 3.170 3.200 3.080 3.110 13,252,149 -0.10(-3.11%)
Apr 04, 2024 3.280 3.338 3.190 3.210 14,792,617 -0.03(-0.92%)
Apr 03, 2024 3.060 3.270 3.021 3.240 27,336,150 +0.18(+5.86%)
Apr 02, 2024 3.150 3.180 3.050 3.060 24,060,650 -0.14(-4.36%)
Apr 01, 2024 3.230 3.300 3.160 3.200 16,604,608 -0.01(-0.31%)
Mar 28, 2024 3.310 3.399 3.190 3.210 46,321,640 -0.12(-3.59%)
Mar 27, 2024 3.210 3.335 3.160 3.330 22,206,196 +0.14(+4.37%)
Mar 26, 2024 3.369 3.389 3.190 3.190 23,784,400 -0.13(-3.90%)
Mar 25, 2024 3.549 3.558 3.310 3.320 20,873,430 -0.21(-5.93%)
Mar 22, 2024 3.599 3.668 3.519 3.529 16,272,739 -0.17(-4.58%)
Mar 21, 2024 3.659 3.798 3.629 3.698 20,349,136 +0.12(+3.34%)
Mar 20, 2024 3.539 3.639 3.419 3.579 25,468,872 +0.08(+2.28%)
Mar 19, 2024 3.559 3.609 3.429 3.499 23,976,434 -0.12(-3.31%)
Mar 18, 2024 3.738 3.828 3.549 3.619 25,365,678 -0.27(-6.92%)
Mar 15, 2024 3.758 4.017 3.708 3.888 60,702,116 +0.15(+4.00%)
Mar 14, 2024 3.788 3.853 3.569 3.738 40,498,740 +0.00(+0.00%)
Mar 13, 2024 3.429 3.808 3.359 3.738 49,837,308 +0.31(+9.01%)
Mar 12, 2024 3.349 3.529 3.215 3.429 51,073,168 +0.19(+5.85%)
Mar 11, 2024 3.439 3.439 3.180 3.240 39,001,156 -0.17(-4.97%)
Mar 08, 2024 3.838 3.838 3.310 3.409 64,400,780 -0.24(-6.56%)
Mar 07, 2024 3.659 4.007 3.549 3.649 132,830,664 +0.20(+5.78%)
Mar 06, 2024 3.170 4.386 1.695 3.449 145,422,800 +0.24(+7.45%)
Mar 05, 2024 2.781 3.240 2.736 3.210 54,083,308 +0.49(+17.95%)
Mar 04, 2024 3.629 3.639 2.692 2.721 141,929,088 -0.82(-23.10%)
Mar 01, 2024 3.439 3.878 3.310 3.539 123,803,624 -1.24(-25.89%)
Feb 29, 2024 4.566 4.795 4.556 4.775 24,288,618 +0.25(+5.51%)
Feb 28, 2024 4.645 4.665 4.506 4.526 10,484,900 -0.15(-3.20%)
Feb 27, 2024 4.436 4.725 4.426 4.675 16,811,058 +0.28(+6.35%)
Feb 26, 2024 4.506 4.506 4.366 4.396 14,115,857 -0.11(-2.43%)
Feb 23, 2024 4.586 4.695 4.486 4.506 15,440,129 -0.10(-2.16%)
Feb 22, 2024 4.506 4.665 4.501 4.606 14,278,386 +0.12(+2.67%)
Feb 21, 2024 4.635 4.665 4.466 4.486 18,516,438 -0.19(-4.05%)
Feb 20, 2024 4.775 4.825 4.625 4.675 16,223,695 -0.21(-4.29%)
Feb 16, 2024 4.855 4.994 4.745 4.885 24,081,948 -0.03(-0.61%)
Feb 15, 2024 4.685 4.934 4.675 4.915 25,825,642 +0.29(+6.25%)
Feb 14, 2024 4.645 4.725 4.396 4.625 28,254,474 +0.05(+1.09%)
Feb 13, 2024 4.645 4.735 4.476 4.576 36,463,536 -0.25(-5.17%)
Feb 12, 2024 4.923 5.456 4.805 4.825 72,382,184 -0.01(-0.20%)
Feb 09, 2024 4.144 4.835 3.966 4.835 85,276,336 +0.70(+16.94%)
Feb 08, 2024 4.243 4.568 3.996 4.134 63,619,800 -0.29(-6.47%)
Feb 07, 2024 4.193 4.539 3.552 4.420 175,520,368 +0.28(+6.67%)
Feb 06, 2024 5.397 5.427 3.907 4.144 149,086,000 -1.18(-22.22%)
Feb 05, 2024 5.900 5.900 5.318 5.328 55,904,372 -0.63(-10.60%)
Feb 02, 2024 5.575 6.157 5.506 5.960 61,309,676 +0.29(+5.04%)
Feb 01, 2024 6.463 6.473 5.437 5.673 127,472,552 -0.71(-11.13%)
Jan 31, 2024 5.881 7.084 5.506 6.384 130,409,576 -3.86(-37.67%)
Jan 30, 2024 10.30 10.37 10.23 10.24 10,912,385 -0.06(-0.57%)
Jan 29, 2024 10.25 10.38 10.16 10.30 9,139,427 +0.02(+0.19%)
Jan 26, 2024 10.06 10.31 10.06 10.28 8,855,885 +0.21(+2.06%)
Jan 25, 2024 10.26 10.30 9.931 10.07 8,900,106 -0.10(-0.97%)
Jan 24, 2024 10.19 10.31 10.09 10.17 4,871,619 +0.06(+0.59%)
Jan 23, 2024 10.01 10.23 10.00 10.11 6,596,148 +0.08(+0.79%)
Jan 22, 2024 9.886 10.06 9.867 10.03 8,048,102 +0.20(+2.01%)
Jan 19, 2024 9.669 9.847 9.610 9.837 7,174,196 +0.14(+1.42%)
Jan 18, 2024 9.719 9.827 9.613 9.699 5,669,534 +0.04(+0.41%)
Jan 17, 2024 9.571 9.738 9.531 9.660 6,502,081 -0.03(-0.31%)
Jan 16, 2024 9.768 9.837 9.664 9.689 6,976,937 -0.18(-1.80%)
Jan 12, 2024 10.06 10.16 9.817 9.867 6,105,089 -0.15(-1.48%)
Jan 11, 2024 10.31 10.35 9.946 10.01 9,137,013 -0.38(-3.61%)
Jan 10, 2024 10.35 10.41 10.24 10.39 5,109,814 +0.07(+0.67%)
Jan 09, 2024 10.31 10.48 10.29 10.32 5,847,332 -0.13(-1.23%)
Jan 08, 2024 10.19 10.46 10.15 10.45 6,409,354 +0.13(+1.24%)
Jan 05, 2024 10.07 10.48 10.03 10.32 9,983,457 +0.24(+2.35%)
Jan 04, 2024 10.05 10.19 9.995 10.08 6,662,201 -0.01(-0.10%)
Jan 03, 2024 10.16 10.25 10.02 10.09 9,820,437 -0.18(-1.73%)
Jan 02, 2024 10.06 10.46 9.975 10.27 9,387,041 +0.18(+1.76%)
Dec 29, 2023 10.24 10.28 10.08 10.09 5,354,148 -0.19(-1.82%)
Dec 28, 2023 10.05 10.28 10.05 10.28 5,272,365 +0.20(+1.96%)
Dec 27, 2023 10.20 10.20 10.02 10.08 5,644,500 -0.08(-0.78%)
Dec 26, 2023 9.965 10.22 9.936 10.16 6,638,843 +0.22(+2.18%)
Dec 22, 2023 9.965 10.06 9.877 9.946 9,776,372 +0.02(+0.20%)
Dec 21, 2023 10.10 10.12 9.827 9.926 13,967,698 -0.10(-0.98%)
Dec 20, 2023 10.37 10.51 10.01 10.02 11,040,050 -0.39(-3.79%)
Dec 19, 2023 10.40 10.50 10.33 10.42 10,664,731 +0.02(+0.19%)
Dec 18, 2023 10.66 10.71 10.32 10.40 12,863,748 -0.41(-3.83%)
Dec 15, 2023 11.15 11.17 10.76 10.81 29,847,076 -0.36(-3.18%)
Dec 14, 2023 10.85 11.34 10.85 11.17 22,221,832 +0.72(+6.89%)
Dec 13, 2023 9.758 10.48 9.719 10.45 17,503,568 +0.71(+7.30%)
Dec 12, 2023 9.709 9.916 9.604 9.738 9,379,779 -0.02(-0.20%)
Dec 11, 2023 9.571 9.867 9.512 9.758 9,598,909 +0.15(+1.54%)
Dec 08, 2023 9.660 9.778 9.497 9.610 11,261,394 -0.08(-0.81%)
Dec 07, 2023 9.551 9.699 9.492 9.689 4,428,761 +0.22(+2.29%)
Dec 06, 2023 9.620 9.788 9.442 9.472 6,862,052 -0.05(-0.52%)
Dec 05, 2023 9.610 9.630 9.462 9.521 5,699,272 -0.18(-1.83%)
Dec 04, 2023 9.679 9.832 9.625 9.699 6,659,623 -0.09(-0.91%)
Dec 01, 2023 9.255 9.817 9.206 9.788 8,953,829 +0.50(+5.42%)
Nov 30, 2023 9.452 9.526 9.255 9.285 8,483,850 -0.16(-1.67%)
Nov 29, 2023 9.196 9.561 9.176 9.442 10,022,117 +0.33(+3.57%)
Nov 28, 2023 9.048 9.127 8.900 9.117 8,210,026 +0.04(+0.43%)
Nov 27, 2023 8.979 9.107 8.939 9.077 5,342,751 +0.03(+0.33%)
Nov 24, 2023 9.028 9.068 8.969 9.048 1,734,754 +0.04(+0.44%)
Nov 22, 2023 9.008 9.072 8.920 9.008 6,237,688 +0.06(+0.66%)
Nov 21, 2023 9.087 9.137 8.900 8.949 6,183,623 -0.23(-2.47%)
Nov 20, 2023 9.127 9.225 9.077 9.176 5,902,723 +0.02(+0.22%)
Nov 17, 2023 9.008 9.176 8.949 9.156 6,812,522 +0.21(+2.32%)
Nov 16, 2023 9.196 9.314 8.900 8.949 11,232,148 -0.27(-2.89%)
Nov 15, 2023 8.998 9.418 8.969 9.216 11,648,567 +0.24(+2.64%)
Nov 14, 2023 8.890 9.146 8.786 8.979 13,685,832 +0.05(+0.55%)
Nov 13, 2023 9.068 9.142 8.831 8.929 10,983,918 -0.25(-2.69%)
Nov 10, 2023 9.146 9.186 8.920 9.176 8,899,745 +0.13(+1.42%)
Nov 09, 2023 9.364 9.413 9.018 9.048 7,761,745 -0.32(-3.37%)
Nov 08, 2023 9.531 9.531 9.304 9.364 6,912,442 -0.13(-1.35%)
Nov 07, 2023 9.521 9.561 9.438 9.492 7,834,702 -0.06(-0.62%)
Nov 06, 2023 9.620 9.658 9.487 9.551 10,524,413 -0.02(-0.21%)
Nov 03, 2023 9.768 9.926 9.541 9.571 12,568,362 -0.02(-0.21%)
Nov 02, 2023 9.300 9.590 9.300 9.590 11,430,638 +0.39(+4.22%)
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.