Indicators

New York Community Bancorp (NY: NYCB )

3.270 -0.050 (-1.51%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.395	4.556	4.313	4.556	10,838,726	+0.16(+3.66%)
May 28, 2009	4.259	4.395	4.202	4.395	9,737,719	+0.21(+5.12%)
May 27, 2009	4.317	4.412	4.169	4.181	10,819,200	-0.14(-3.24%)
May 26, 2009	4.107	4.346	4.107	4.321	8,784,993	+0.19(+4.69%)
May 22, 2009	4.164	4.189	4.078	4.127	13,421,615	-0.02(-0.40%)
May 21, 2009	4.234	4.243	4.123	4.144	11,762,043	-0.11(-2.61%)
May 20, 2009	4.412	4.548	4.234	4.255	13,978,284	-0.11(-2.46%)
May 19, 2009	4.585	4.659	4.350	4.362	10,857,745	-0.27(-5.78%)
May 18, 2009	4.366	4.655	4.362	4.630	12,838,907	+0.32(+7.35%)
May 15, 2009	4.543	4.543	4.296	4.313	10,282,669	-0.24(-5.25%)
May 14, 2009	4.556	4.688	4.477	4.552	11,448,578	+0.07(+1.66%)
May 13, 2009	4.543	4.708	4.473	4.477	14,058,954	-0.12(-2.51%)
May 12, 2009	4.552	4.725	4.486	4.593	12,572,438	-0.07(-1.41%)
May 11, 2009	4.572	4.861	4.535	4.659	15,090,148	+0.05(+0.98%)
May 08, 2009	4.692	4.696	4.531	4.613	16,816,734	+0.07(+1.54%)
May 07, 2009	4.770	4.869	4.523	4.543	13,769,846	-0.15(-3.16%)
May 06, 2009	4.725	4.795	4.548	4.692	16,275,734	+0.02(+0.35%)
May 05, 2009	4.873	4.918	4.667	4.675	11,025,836	-0.25(-5.02%)
May 04, 2009	4.515	4.955	4.510	4.922	19,466,340	+0.42(+9.33%)

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.