Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.320 +0.240 (+7.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 4.387 4.432 4.366 4.383 8,913,639 -0.06(-1.39%)
Aug 28, 2009 4.506 4.539 4.390 4.445 6,983,723 -0.03(-0.74%)
Aug 27, 2009 4.502 4.502 4.395 4.477 7,268,599 +0.01(+0.28%)
Aug 26, 2009 4.506 4.531 4.432 4.465 10,514,854 -0.04(-0.82%)
Aug 25, 2009 4.543 4.576 4.469 4.502 7,750,580 -0.01(-0.18%)
Aug 24, 2009 4.618 4.663 4.482 4.510 11,154,922 -0.08(-1.79%)
Aug 21, 2009 4.477 4.605 4.473 4.593 6,915,366 +0.13(+2.86%)
Aug 20, 2009 4.453 4.477 4.420 4.465 7,906,605 +0.02(+0.37%)
Aug 19, 2009 4.387 4.482 4.370 4.449 8,906,633 +0.02(+0.56%)
Aug 18, 2009 4.506 4.539 4.416 4.424 7,804,523 -0.05(-1.10%)
Aug 17, 2009 4.502 4.543 4.449 4.473 9,028,952 -0.13(-2.78%)
Aug 14, 2009 4.634 4.667 4.531 4.601 7,615,082 -0.05(-1.06%)
Aug 13, 2009 4.618 4.688 4.560 4.651 8,963,713 +0.04(+0.80%)
Aug 12, 2009 4.568 4.634 4.523 4.613 8,011,953 +0.06(+1.27%)
Aug 11, 2009 4.605 4.671 4.492 4.556 8,551,040 -0.08(-1.78%)
Aug 10, 2009 4.811 4.840 4.593 4.638 11,472,732 -0.19(-3.92%)
Aug 07, 2009 4.638 4.840 4.589 4.828 14,511,263 +0.26(+5.59%)
Aug 06, 2009 4.618 4.716 4.498 4.572 12,149,465 -0.01(-0.27%)
Aug 05, 2009 4.560 4.651 4.531 4.585 13,543,005 -0.02(-0.36%)
Aug 04, 2009 4.494 4.667 4.494 4.601 12,316,221 +0.06(+1.36%)
Aug 03, 2009 4.556 4.622 4.510 4.539 13,813,603 +0.03(+0.73%)
Jul 31, 2009 4.428 4.523 4.370 4.506 12,944,868 +0.06(+1.30%)
Jul 30, 2009 4.440 4.477 4.276 4.449 18,926,112 +0.19(+4.45%)
Jul 29, 2009 4.325 4.519 4.152 4.259 46,354,432 -0.61(-12.60%)
Jul 28, 2009 4.786 4.902 4.712 4.873 16,278,895 +0.10(+2.16%)
Jul 27, 2009 4.688 4.815 4.679 4.770 10,556,946 +0.16(+3.58%)
Jul 24, 2009 4.502 4.642 4.473 4.605 9,255,643 +0.07(+1.45%)
Jul 23, 2009 4.424 4.593 4.391 4.539 15,132,030 +0.12(+2.70%)
Jul 22, 2009 4.424 4.477 4.346 4.420 10,266,522 -0.05(-1.11%)
Jul 21, 2009 4.564 4.589 4.420 4.469 12,541,016 -0.08(-1.81%)
Jul 20, 2009 4.543 4.589 4.519 4.552 8,335,082 +0.03(+0.73%)
Jul 17, 2009 4.506 4.552 4.428 4.519 8,444,889 -0.02(-0.36%)
Jul 16, 2009 4.560 4.572 4.453 4.535 5,670,185 -0.04(-0.81%)
Jul 15, 2009 4.477 4.609 4.457 4.572 11,161,374 +0.15(+3.45%)
Jul 14, 2009 4.342 4.486 4.329 4.420 15,610,411 +0.09(+2.09%)
Jul 13, 2009 4.206 4.342 4.197 4.329 16,134,179 +0.17(+4.16%)
Jul 10, 2009 4.226 4.239 4.111 4.156 12,543,725 -0.09(-2.23%)
Jul 09, 2009 4.321 4.321 4.222 4.251 6,322,355 -0.01(-0.29%)
Jul 08, 2009 4.346 4.350 4.210 4.263 10,226,011 -0.04(-0.96%)
Jul 07, 2009 4.325 4.370 4.288 4.304 7,836,134 -0.01(-0.19%)
Jul 06, 2009 4.362 4.434 4.288 4.313 8,171,562 -0.06(-1.41%)
Jul 02, 2009 4.420 4.494 4.362 4.375 9,419,644 -0.09(-1.94%)
Jul 01, 2009 4.457 4.498 4.395 4.461 7,005,211 +0.06(+1.31%)
Jun 30, 2009 4.387 4.457 4.358 4.403 11,412,323 -0.01(-0.19%)
Jun 29, 2009 4.449 4.449 4.292 4.412 5,573,638 +0.01(+0.28%)
Jun 26, 2009 4.436 4.453 4.304 4.399 7,833,427 -0.04(-0.93%)
Jun 25, 2009 4.321 4.477 4.321 4.440 10,005,159 +0.14(+3.36%)
Jun 24, 2009 4.292 4.329 4.230 4.296 10,777,480 +0.05(+1.26%)
Jun 23, 2009 4.284 4.375 4.202 4.243 7,417,070 -0.03(-0.68%)
Jun 22, 2009 4.350 4.436 4.251 4.272 9,580,610 -0.13(-2.90%)
Jun 19, 2009 4.473 4.473 4.366 4.399 7,613,004 -0.03(-0.74%)
Jun 18, 2009 4.387 4.453 4.368 4.432 5,753,577 +0.05(+1.03%)
Jun 17, 2009 4.436 4.498 4.354 4.387 8,111,032 -0.07(-1.48%)
Jun 16, 2009 4.469 4.535 4.416 4.453 8,248,954 -0.06(-1.41%)
Jun 15, 2009 4.407 4.535 4.407 4.517 9,514,584 +0.01(+0.23%)
Jun 12, 2009 4.506 4.564 4.424 4.506 6,750,038 +0.00(+0.00%)
Jun 11, 2009 4.432 4.560 4.403 4.506 9,238,035 +0.08(+1.86%)
Jun 10, 2009 4.428 4.449 4.362 4.424 8,650,513 +0.05(+1.13%)
Jun 09, 2009 4.342 4.399 4.234 4.375 9,566,163 +0.05(+1.05%)
Jun 08, 2009 4.279 4.342 4.239 4.329 6,715,336 +0.08(+1.94%)
Jun 05, 2009 4.453 4.453 4.218 4.247 11,330,490 -0.17(-3.91%)
Jun 04, 2009 4.486 4.486 4.333 4.420 17,011,532 -0.04(-0.92%)
Jun 03, 2009 4.585 4.630 4.440 4.461 10,530,394 -0.14(-3.13%)
Jun 02, 2009 4.568 4.634 4.523 4.605 12,164,572 +0.05(+0.99%)
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.