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 (%)
May 28, 2010 6.824 6.926 6.803 6.824 10,976,290 -0.05(-0.68%)
May 27, 2010 6.773 6.884 6.705 6.871 9,243,046 +0.22(+3.32%)
May 26, 2010 6.603 6.748 6.603 6.650 470 +0.09(+1.30%)
May 25, 2010 6.446 6.582 6.374 6.565 12,794,207 -0.03(-0.39%)
May 24, 2010 6.782 6.803 6.578 6.590 12,829,789 +0.05(+0.71%)
May 21, 2010 6.454 6.590 6.335 6.544 13,144,288 +0.03(+0.52%)
May 20, 2010 6.687 6.697 6.505 6.510 19,096,164 -0.38(-5.55%)
May 19, 2010 6.760 6.931 6.705 6.892 14,394,395 +0.10(+1.44%)
May 18, 2010 6.939 6.965 6.765 6.794 235 -0.04(-0.62%)
May 17, 2010 6.841 6.863 6.709 6.837 10,943,295 +0.04(+0.56%)
May 14, 2010 6.799 6.905 6.756 6.799 10,694,247 -0.13(-1.90%)
May 13, 2010 6.922 7.041 6.901 6.931 9,427,339 +0.01(+0.18%)
May 12, 2010 6.846 6.935 6.790 6.918 10,624,011 +0.10(+1.50%)
May 11, 2010 6.782 6.880 6.769 6.816 10,609,507 -0.04(-0.62%)
May 10, 2010 6.778 6.858 6.743 6.858 14,695,677 +0.35(+5.36%)
May 07, 2010 6.527 6.617 6.369 6.510 19,505,582 +0.03(+0.53%)
May 06, 2010 6.454 6.811 6.123 6.476 4,468 -0.28(-4.15%)
May 05, 2010 6.773 6.879 6.726 6.756 10,722,912 -0.03(-0.50%)
May 04, 2010 6.977 7.037 6.765 6.790 376 -0.27(-3.85%)
May 03, 2010 7.007 7.067 6.922 7.062 7,360,438 +0.17(+2.40%)
Apr 30, 2010 6.943 7.014 6.892 6.897 10,522,480 -0.03(-0.36%)
Apr 29, 2010 6.980 7.031 6.913 6.922 9,634,525 +0.01(+0.12%)
Apr 28, 2010 6.913 7.035 6.880 6.913 11,844,763 +0.06(+0.92%)
Apr 27, 2010 6.804 6.884 6.553 6.850 4,059 +0.03(+0.43%)
Apr 26, 2010 6.964 6.997 6.796 6.821 11,536,958 -0.10(-1.51%)
Apr 23, 2010 7.118 7.148 6.901 6.926 20,752,864 -0.25(-3.44%)
Apr 22, 2010 7.332 7.332 7.093 7.173 18,403,112 -0.08(-1.10%)
Apr 21, 2010 7.453 7.508 7.223 7.252 15,117,326 -0.26(-3.40%)
Apr 20, 2010 7.399 7.516 7.353 7.508 7,357,788 +0.15(+2.05%)
Apr 19, 2010 7.299 7.374 7.215 7.357 8,973,277 +0.00(+0.06%)
Apr 16, 2010 7.525 7.537 7.319 7.353 12,598,304 -0.18(-2.44%)
Apr 15, 2010 7.546 7.621 7.504 7.537 7,370,469 +0.00(+0.00%)
Apr 14, 2010 7.462 7.571 7.437 7.537 7,986,786 +0.19(+2.56%)
Apr 13, 2010 7.370 7.399 7.292 7.349 5,761,612 -0.05(-0.62%)
Apr 12, 2010 7.307 7.453 7.265 7.395 9,258,244 +0.10(+1.32%)
Apr 09, 2010 7.282 7.299 7.202 7.299 7,781,275 +0.04(+0.52%)
Apr 08, 2010 7.077 7.282 7.072 7.261 8,249,041 +0.17(+2.36%)
Apr 07, 2010 7.077 7.190 7.043 7.093 8,599,946 -0.00(-0.06%)
Apr 06, 2010 7.039 7.131 7.014 7.098 9,337,531 +0.03(+0.47%)
Apr 05, 2010 7.010 7.072 6.981 7.064 7,016,150 +0.10(+1.38%)
Apr 01, 2010 6.976 6.968 6.968 6.968 8,922,161 +0.04(+0.60%)
Mar 31, 2010 6.959 7.005 6.905 6.926 7,162,823 -0.04(-0.60%)
Mar 30, 2010 6.972 6.997 6.947 6.968 8,386,220 -0.01(-0.18%)
Mar 29, 2010 6.976 7.018 6.890 6.980 9,570,171 +0.13(+1.96%)
Mar 26, 2010 6.821 6.901 6.788 6.846 8,125,726 +0.05(+0.80%)
Mar 25, 2010 6.905 6.943 6.786 6.792 12,465,558 -0.07(-1.04%)
Mar 24, 2010 6.930 7.026 6.855 6.863 9,298,752 -0.09(-1.27%)
Mar 23, 2010 6.922 6.955 6.838 6.951 10,478,154 +0.04(+0.61%)
Mar 22, 2010 6.804 6.949 6.750 6.909 8,735,436 +0.05(+0.79%)
Mar 19, 2010 7.051 7.102 6.834 6.855 19,732,810 -0.17(-2.39%)
Mar 18, 2010 7.144 7.303 7.012 7.022 12,206,211 -0.13(-1.81%)
Mar 17, 2010 7.068 7.215 7.060 7.152 11,533,168 +0.10(+1.43%)
Mar 16, 2010 6.972 7.056 6.964 7.051 8,520,974 +0.07(+0.96%)
Mar 15, 2010 6.868 6.993 6.867 6.984 8,668,722 +0.15(+2.14%)
Mar 12, 2010 6.972 7.014 6.800 6.838 13,450,289 -0.13(-1.80%)
Mar 11, 2010 6.842 6.968 6.796 6.964 9,449,060 +0.12(+1.77%)
Mar 10, 2010 6.708 6.863 6.704 6.842 10,319,219 +0.15(+2.19%)
Mar 09, 2010 6.578 6.700 6.562 6.696 8,221,200 +0.08(+1.20%)
Mar 08, 2010 6.536 6.616 6.532 6.616 5,822,300 +0.08(+1.28%)
Mar 05, 2010 6.490 6.545 6.465 6.532 7,829,958 +0.07(+1.10%)
Mar 04, 2010 6.490 6.549 6.457 6.461 6,809,992 -0.01(-0.13%)
Mar 03, 2010 6.595 6.599 6.453 6.469 8,945,591 -0.12(-1.78%)
Mar 02, 2010 6.574 6.612 6.453 6.587 9,917,113 +0.04(+0.64%)
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.