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 (%)
May 30, 2008 8.419 8.477 8.279 8.452 9,027,816 +0.03(+0.39%)
May 29, 2008 8.263 8.485 8.259 8.419 9,426,104 +0.16(+1.89%)
May 28, 2008 8.490 8.502 8.222 8.263 11,846,121 -0.22(-2.57%)
May 27, 2008 8.345 8.494 8.321 8.481 8,777,377 +0.14(+1.63%)
May 26, 2008 8.304 8.395 8.193 8.345 0 +0.00(+0.00%)
May 23, 2008 8.304 8.395 8.193 8.345 10,124,245 +0.03(+0.35%)
May 22, 2008 8.135 8.321 8.135 8.317 13,061,415 +0.18(+2.23%)
May 21, 2008 8.094 8.214 8.016 8.135 13,246,049 +0.08(+0.97%)
May 20, 2008 8.028 8.185 7.966 8.057 14,291,420 -0.05(-0.66%)
May 19, 2008 8.098 8.197 8.032 8.111 7,185,372 +0.00(+0.00%)
May 16, 2008 8.008 8.123 7.958 8.111 13,296,462 +0.11(+1.34%)
May 15, 2008 7.884 8.028 7.847 8.003 6,477,104 +0.13(+1.67%)
May 14, 2008 7.847 7.905 7.814 7.872 13,061,667 +0.03(+0.42%)
May 13, 2008 7.822 7.839 7.707 7.839 10,032,611 +0.01(+0.16%)
May 12, 2008 7.777 7.839 7.744 7.826 6,960,606 +0.06(+0.80%)
May 09, 2008 7.670 7.822 7.670 7.765 3,524,826 +0.07(+0.91%)
May 08, 2008 7.645 7.769 7.567 7.695 9,766,504 +0.09(+1.25%)
May 07, 2008 7.744 7.767 7.592 7.600 8,108,534 -0.15(-1.91%)
May 06, 2008 7.616 7.760 7.600 7.748 7,237,097 +0.07(+0.91%)
May 05, 2008 7.682 7.719 7.550 7.678 4,955,595 -0.12(-1.58%)
May 02, 2008 7.999 8.032 7.732 7.802 11,577,987 -0.14(-1.81%)
May 01, 2008 7.662 8.036 7.662 7.946 9,358,330 +0.26(+3.32%)
Apr 30, 2008 7.748 7.826 7.633 7.690 5,779,140 -0.06(-0.74%)
Apr 29, 2008 7.727 7.810 7.633 7.748 8,730,549 +0.02(+0.21%)
Apr 28, 2008 7.929 7.929 7.711 7.732 12,428,313 -0.17(-2.19%)
Apr 25, 2008 7.913 7.962 7.793 7.905 7,496,684 -0.01(-0.10%)
Apr 24, 2008 7.534 7.942 7.522 7.913 12,518,106 +0.40(+5.26%)
Apr 23, 2008 7.773 7.826 7.480 7.517 6,099,325 -0.24(-3.13%)
Apr 22, 2008 7.464 7.806 7.381 7.760 9,910,636 +0.27(+3.63%)
Apr 21, 2008 7.538 7.587 7.452 7.489 4,242,682 -0.09(-1.25%)
Apr 18, 2008 7.744 7.744 7.538 7.583 9,044,021 -0.06(-0.75%)
Apr 17, 2008 7.505 7.707 7.344 7.641 10,351,737 +0.09(+1.20%)
Apr 16, 2008 7.367 7.641 7.367 7.550 6,967,547 +0.23(+3.21%)
Apr 15, 2008 7.213 7.324 7.167 7.316 5,885,806 +0.21(+2.90%)
Apr 14, 2008 7.344 7.353 7.089 7.110 9,012,017 -0.25(-3.41%)
Apr 11, 2008 7.369 7.563 7.361 7.361 6,702,918 -0.09(-1.22%)
Apr 10, 2008 7.497 7.530 7.390 7.452 7,377,520 -0.06(-0.82%)
Apr 09, 2008 7.736 7.760 7.489 7.513 6,952,605 -0.23(-2.93%)
Apr 08, 2008 7.695 7.765 7.600 7.740 7,206,906 +0.00(+0.05%)
Apr 07, 2008 7.662 7.769 7.629 7.736 4,613,656 +0.14(+1.84%)
Apr 04, 2008 7.699 7.789 7.571 7.596 6,390,063 -0.12(-1.50%)
Apr 03, 2008 7.711 7.802 7.620 7.711 6,123,944 -0.02(-0.32%)
Apr 02, 2008 7.690 7.888 7.629 7.736 8,481,312 +0.05(+0.59%)
Apr 01, 2008 7.554 7.789 7.332 7.690 17,545,952 +0.19(+2.47%)
Mar 31, 2008 7.439 7.686 7.373 7.505 11,707,136 +0.07(+0.89%)
Mar 28, 2008 7.530 7.592 7.410 7.439 5,334,796 -0.09(-1.26%)
Mar 27, 2008 7.497 7.678 7.419 7.534 6,632,353 +0.02(+0.33%)
Mar 26, 2008 7.600 7.678 7.460 7.509 6,271,220 -0.19(-2.51%)
Mar 25, 2008 7.616 7.773 7.538 7.703 10,674,441 +0.10(+1.36%)
Mar 24, 2008 7.814 7.909 7.583 7.600 12,414,409 -0.22(-2.79%)
Mar 21, 2008 7.357 7.826 7.357 7.818 11,591,096 +0.00(+0.00%)
Mar 20, 2008 7.357 7.826 7.357 7.818 11,591,096 +0.44(+5.92%)
Mar 19, 2008 7.538 7.616 7.365 7.381 12,525,316 -0.14(-1.81%)
Mar 18, 2008 7.143 7.517 7.126 7.517 14,316,081 +0.48(+6.79%)
Mar 17, 2008 6.830 7.138 6.801 7.040 9,494,670 +0.05(+0.65%)
Mar 14, 2008 7.023 7.106 6.842 6.994 15,709,895 +0.04(+0.59%)
Mar 13, 2008 6.673 7.040 6.492 6.953 14,790,053 +0.26(+3.94%)
Mar 12, 2008 6.937 7.040 6.685 6.689 7,489,451 -0.22(-3.16%)
Mar 11, 2008 6.698 7.167 6.669 6.908 10,720,213 +0.35(+5.34%)
Mar 10, 2008 6.582 6.722 6.508 6.558 10,310,755 -0.00(-0.06%)
Mar 07, 2008 6.422 6.640 6.418 6.562 12,219,043 +0.08(+1.27%)
Mar 06, 2008 6.566 6.574 6.446 6.479 8,892,469 -0.11(-1.69%)
Mar 05, 2008 6.665 6.759 6.570 6.591 8,595,666 -0.05(-0.81%)
Mar 04, 2008 6.607 6.698 6.537 6.644 10,120,749 -0.04(-0.62%)
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.