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 (%)
Nov 30, 2022 8.520 8.696 8.344 8.650 79,559,176 +0.08(+0.97%)
Nov 29, 2022 8.576 8.622 8.474 8.566 13,778,107 -0.02(-0.22%)
Nov 28, 2022 8.631 8.705 8.539 8.585 9,019,477 -0.17(-1.90%)
Nov 25, 2022 8.751 8.807 8.724 8.751 3,032,523 +0.00(+0.00%)
Nov 23, 2022 8.733 8.761 8.645 8.751 5,461,968 +0.03(+0.32%)
Nov 22, 2022 8.705 8.770 8.650 8.724 5,221,345 +0.05(+0.53%)
Nov 21, 2022 8.622 8.687 8.603 8.677 5,042,439 +0.02(+0.21%)
Nov 18, 2022 8.881 8.927 8.585 8.659 8,304,806 -0.09(-1.06%)
Nov 17, 2022 8.807 8.881 8.677 8.751 8,695,061 -0.19(-2.17%)
Nov 16, 2022 9.158 9.158 8.909 8.946 6,727,676 -0.21(-2.32%)
Nov 15, 2022 9.269 9.417 9.121 9.158 12,012,765 +0.07(+0.81%)
Nov 14, 2022 9.260 9.306 9.029 9.084 11,202,410 -0.22(-2.39%)
Nov 11, 2022 8.983 9.468 8.978 9.306 19,137,618 +0.36(+4.03%)
Nov 10, 2022 8.270 8.964 8.270 8.946 20,414,396 +0.89(+11.02%)
Nov 09, 2022 8.252 8.252 8.011 8.058 8,411,272 -0.24(-2.90%)
Nov 08, 2022 8.233 8.428 8.178 8.298 10,010,203 +0.06(+0.67%)
Nov 07, 2022 8.280 8.326 8.048 8.243 12,508,770 +0.02(+0.22%)
Nov 04, 2022 8.122 8.326 8.076 8.224 21,851,390 +0.16(+1.95%)
Nov 03, 2022 8.167 8.185 7.994 8.067 25,504,788 -0.15(-1.88%)
Nov 02, 2022 8.421 8.198 8.221 26,255,652 -0.23(-2.69%)
Nov 01, 2022 8.566 8.589 8.357 8.448 33,481,616 +0.00(+0.00%)
Oct 31, 2022 8.366 8.643 8.357 8.448 28,077,782 +0.05(+0.54%)
Oct 28, 2022 8.357 8.811 8.266 8.403 56,157,740 +0.46(+5.83%)
Oct 27, 2022 7.967 8.158 7.908 7.940 15,228,580 +0.07(+0.92%)
Oct 26, 2022 7.894 8.185 7.713 7.867 22,284,048 -0.25(-3.13%)
Oct 25, 2022 7.894 8.139 7.840 8.121 9,307,846 +0.20(+2.52%)
Oct 24, 2022 7.731 7.958 7.717 7.922 8,092,452 +0.22(+2.83%)
Oct 21, 2022 7.559 7.731 7.500 7.704 8,994,563 +0.18(+2.41%)
Oct 20, 2022 7.786 7.845 7.472 7.522 13,784,951 -0.25(-3.15%)
Oct 19, 2022 7.804 7.908 7.677 7.767 9,729,755 -0.13(-1.61%)
Oct 18, 2022 8.112 8.176 7.786 7.894 13,329,244 -0.06(-0.80%)
Oct 17, 2022 7.867 7.990 7.867 7.958 8,103,303 +0.21(+2.69%)
Oct 14, 2022 7.822 7.967 7.690 7.749 8,392,796 -0.06(-0.81%)
Oct 13, 2022 7.504 7.885 7.414 7.813 8,627,798 +0.21(+2.74%)
Oct 12, 2022 7.677 7.686 7.577 7.604 6,110,893 -0.08(-1.06%)
Oct 11, 2022 7.622 7.786 7.586 7.686 8,938,803 +0.05(+0.59%)
Oct 10, 2022 7.731 7.894 7.640 7.640 7,995,312 -0.03(-0.36%)
Oct 07, 2022 7.858 7.858 7.659 7.668 12,065,169 -0.28(-3.54%)
Oct 06, 2022 8.085 8.230 7.704 7.949 20,856,572 -0.23(-2.77%)
Oct 05, 2022 8.158 8.230 7.976 8.176 8,660,088 -0.15(-1.85%)
Oct 04, 2022 8.176 8.353 8.167 8.330 6,409,576 +0.28(+3.49%)
Oct 03, 2022 7.831 8.058 7.686 8.049 9,501,962 +0.31(+3.99%)
Sep 30, 2022 7.840 7.913 7.731 7.740 8,080,487 -0.06(-0.81%)
Sep 29, 2022 7.894 7.913 7.713 7.804 6,108,395 -0.21(-2.60%)
Sep 28, 2022 7.876 8.071 7.831 8.012 7,436,106 +0.20(+2.56%)
Sep 27, 2022 7.931 7.976 7.708 7.813 6,480,667 -0.06(-0.81%)
Sep 26, 2022 8.049 8.171 7.845 7.876 10,065,748 -0.21(-2.58%)
Sep 23, 2022 8.067 8.103 7.913 8.085 11,219,917 -0.10(-1.22%)
Sep 22, 2022 8.502 8.548 8.149 8.185 9,491,179 -0.31(-3.63%)
Sep 21, 2022 8.666 8.756 8.484 8.493 6,671,152 -0.08(-0.95%)
Sep 20, 2022 8.584 8.625 8.484 8.575 5,889,254 -0.08(-0.94%)
Sep 19, 2022 8.530 8.736 8.511 8.657 4,937,477 +0.05(+0.53%)
Sep 16, 2022 8.602 8.729 8.502 8.611 14,968,387 -0.10(-1.15%)
Sep 15, 2022 8.693 8.881 8.666 8.711 7,001,689 +0.02(+0.21%)
Sep 14, 2022 8.738 8.793 8.602 8.693 5,938,651 -0.03(-0.31%)
Sep 13, 2022 9.001 9.047 8.666 8.720 7,199,113 -0.38(-4.19%)
Sep 12, 2022 9.083 9.192 9.024 9.101 3,707,484 +0.09(+1.01%)
Sep 09, 2022 8.956 9.029 8.938 9.011 3,706,237 +0.12(+1.33%)
Sep 08, 2022 8.693 8.902 8.629 8.893 4,408,562 +0.13(+1.45%)
Sep 07, 2022 8.539 8.766 8.480 8.766 4,663,843 +0.24(+2.77%)
Sep 06, 2022 8.902 8.902 8.475 8.530 6,954,403 -0.33(-3.69%)
Sep 02, 2022 8.938 9.060 8.829 8.856 4,221,195 +0.00(+0.00%)
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.