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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2021 9.953 10.04 9.835 9.894 6,957,599 -0.07(-0.67%)
Jul 29, 2021 10.25 10.27 9.924 9.961 13,163,438 -0.17(-1.66%)
Jul 28, 2021 9.575 10.28 9.525 10.13 23,152,454 +0.89(+9.64%)
Jul 27, 2021 9.239 9.390 9.176 9.239 6,368,605 -0.13(-1.35%)
Jul 26, 2021 9.247 9.445 9.247 9.365 5,994,482 +0.12(+1.27%)
Jul 23, 2021 9.340 9.415 9.235 9.247 4,928,470 -0.03(-0.27%)
Jul 22, 2021 9.357 9.382 9.176 9.273 8,413,393 -0.11(-1.16%)
Jul 21, 2021 9.449 9.525 9.373 9.382 10,497,005 +0.00(+0.00%)
Jul 20, 2021 9.197 9.516 9.138 9.382 10,958,725 +0.21(+2.29%)
Jul 19, 2021 9.163 9.281 9.058 9.172 11,596,000 -0.20(-2.15%)
Jul 16, 2021 9.659 9.684 9.323 9.373 7,720,093 -0.23(-2.36%)
Jul 15, 2021 9.323 9.609 9.281 9.600 8,629,797 +0.18(+1.96%)
Jul 14, 2021 9.399 9.529 9.327 9.415 8,890,231 +0.01(+0.09%)
Jul 13, 2021 9.651 9.658 9.315 9.407 15,098,429 -0.29(-3.03%)
Jul 12, 2021 9.415 9.718 9.340 9.701 13,990,572 +0.18(+1.94%)
Jul 09, 2021 9.365 9.600 9.357 9.516 14,080,703 +0.30(+3.28%)
Jul 08, 2021 9.239 9.403 9.163 9.214 16,668,087 -0.13(-1.44%)
Jul 07, 2021 9.197 9.432 9.105 9.348 14,354,156 +0.07(+0.72%)
Jul 06, 2021 9.390 9.407 9.184 9.281 6,954,544 -0.12(-1.25%)
Jul 02, 2021 9.516 9.525 9.382 9.399 5,726,589 -0.12(-1.24%)
Jul 01, 2021 9.340 9.579 9.289 9.516 9,111,070 +0.26(+2.81%)
Jun 30, 2021 9.197 9.315 9.189 9.256 4,373,326 +0.03(+0.27%)
Jun 29, 2021 9.399 9.478 9.193 9.231 5,885,243 -0.13(-1.35%)
Jun 28, 2021 9.491 9.491 9.294 9.357 6,187,465 -0.18(-1.94%)
Jun 25, 2021 9.415 9.617 9.415 9.541 6,079,125 +0.12(+1.25%)
Jun 24, 2021 9.323 9.449 9.268 9.424 3,815,451 +0.13(+1.35%)
Jun 23, 2021 9.365 9.420 9.281 9.298 4,882,894 -0.04(-0.45%)
Jun 22, 2021 9.508 9.516 9.323 9.340 5,802,632 -0.17(-1.77%)
Jun 21, 2021 9.289 9.520 9.273 9.508 8,319,440 +0.29(+3.19%)
Jun 18, 2021 9.382 9.516 9.205 9.214 11,870,712 -0.35(-3.69%)
Jun 17, 2021 9.945 9.945 9.499 9.567 9,746,455 -0.31(-3.15%)
Jun 16, 2021 9.936 10.07 9.835 9.877 6,645,965 -0.06(-0.59%)
Jun 15, 2021 9.869 10.03 9.693 9.936 6,929,300 +0.19(+1.98%)
Jun 14, 2021 9.835 9.907 9.667 9.743 4,842,114 -0.10(-1.02%)
Jun 11, 2021 9.861 9.903 9.785 9.844 3,780,918 +0.02(+0.17%)
Jun 10, 2021 10.16 10.16 9.819 9.827 5,187,475 -0.19(-1.93%)
Jun 09, 2021 10.10 10.11 10.00 10.02 3,817,040 -0.14(-1.40%)
Jun 08, 2021 10.07 10.19 9.991 10.16 5,229,987 +0.08(+0.83%)
Jun 07, 2021 10.15 10.21 10.08 10.08 4,243,661 -0.01(-0.08%)
Jun 04, 2021 10.15 10.17 10.03 10.09 3,924,751 -0.07(-0.66%)
Jun 03, 2021 10.20 10.30 10.10 10.15 8,513,739 -0.04(-0.41%)
Jun 02, 2021 10.26 10.26 10.10 10.20 6,466,249 -0.03(-0.33%)
Jun 01, 2021 10.15 10.26 10.12 10.23 5,165,764 +0.18(+1.75%)
May 28, 2021 10.09 10.10 9.961 10.05 4,764,688 -0.04(-0.42%)
May 27, 2021 10.07 10.16 10.02 10.10 6,238,372 +0.12(+1.18%)
May 26, 2021 9.819 9.987 9.768 9.978 5,257,903 +0.18(+1.89%)
May 25, 2021 9.953 10.07 9.793 9.793 6,119,319 -0.13(-1.35%)
May 24, 2021 10.00 10.00 9.861 9.928 6,028,421 -0.05(-0.51%)
May 21, 2021 9.987 10.08 9.886 9.978 5,920,934 +0.03(+0.34%)
May 20, 2021 9.911 9.957 9.802 9.945 8,924,786 +0.00(+0.00%)
May 19, 2021 9.894 10.00 9.844 9.945 10,624,324 -0.09(-0.92%)
May 18, 2021 10.19 10.21 10.03 10.04 8,119,268 -0.13(-1.24%)
May 17, 2021 9.877 10.18 9.877 10.16 10,125,725 +0.29(+2.89%)
May 14, 2021 9.709 9.919 9.659 9.877 4,738,007 +0.21(+2.17%)
May 13, 2021 9.407 9.726 9.390 9.667 9,624,743 +0.25(+2.68%)
May 12, 2021 9.819 9.869 9.399 9.415 8,923,074 -0.29(-2.94%)
May 11, 2021 9.802 9.953 9.667 9.701 10,085,463 -0.18(-1.79%)
May 10, 2021 10.00 10.13 9.873 9.877 6,755,342 -0.09(-0.93%)
May 07, 2021 9.785 9.999 9.676 9.970 6,686,866 +0.08(+0.85%)
May 06, 2021 10.02 10.02 9.701 9.886 9,368,641 -0.05(-0.51%)
May 05, 2021 9.886 9.969 9.779 9.936 8,145,983 +0.05(+0.50%)
May 04, 2021 10.02 10.04 9.808 9.886 8,458,825 -0.13(-1.32%)
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.