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 (%)
Sep 30, 2008 6.488 6.974 6.368 6.916 5,543,333 +0.64(+10.17%)
Sep 29, 2008 6.941 7.019 6.278 6.278 8,017,585 -0.70(-10.04%)
Sep 26, 2008 6.879 7.270 6.834 6.978 0 +0.05(+0.65%)
Sep 25, 2008 7.089 7.163 6.932 6.932 4,063,304 -0.14(-1.98%)
Sep 24, 2008 7.122 7.237 6.900 7.073 4,407,360 +0.12(+1.78%)
Sep 23, 2008 7.270 7.414 6.949 6.949 6,330,650 -0.33(-4.53%)
Sep 22, 2008 8.238 8.238 7.250 7.279 6,190,407 -1.17(-13.80%)
Sep 19, 2008 8.580 9.062 7.439 8.444 0 +0.57(+7.22%)
Sep 18, 2008 7.064 7.876 6.599 7.876 18,221,142 +0.89(+12.67%)
Sep 17, 2008 7.250 7.402 6.978 6.990 16,899,154 -0.36(-4.88%)
Sep 16, 2008 6.842 7.381 6.784 7.349 22,734,794 +0.42(+6.00%)
Sep 15, 2008 6.578 7.414 6.434 6.932 21,097,696 -0.19(-2.66%)
Sep 12, 2008 6.628 7.122 6.586 7.122 11,592,925 +0.43(+6.47%)
Sep 11, 2008 6.570 6.710 6.508 6.689 8,639,416 +0.02(+0.31%)
Sep 10, 2008 6.821 6.986 6.554 6.669 8,889,411 -0.12(-1.82%)
Sep 09, 2008 7.126 7.180 6.788 6.792 21,422,160 -0.39(-5.39%)
Sep 08, 2008 7.035 7.262 6.867 7.180 16,324,931 +0.30(+4.43%)
Sep 05, 2008 6.574 6.891 6.549 6.875 0 +0.27(+4.12%)
Sep 04, 2008 6.735 6.788 6.541 6.603 7,271,022 -0.13(-1.96%)
Sep 03, 2008 6.727 6.759 6.611 6.735 12,735,642 +0.01(+0.12%)
Sep 02, 2008 6.871 6.937 6.615 6.727 8,932,313 -0.07(-0.97%)
Aug 29, 2008 6.673 6.805 6.648 6.792 0 +0.08(+1.23%)
Aug 28, 2008 6.562 6.710 6.446 6.710 7,766,408 +0.26(+3.96%)
Aug 27, 2008 6.368 6.529 6.368 6.455 5,980,775 +0.08(+1.23%)
Aug 26, 2008 6.319 6.397 6.232 6.376 5,090,752 +0.07(+1.04%)
Aug 25, 2008 6.385 6.442 6.298 6.311 7,399,294 -0.18(-2.73%)
Aug 22, 2008 6.315 6.488 6.245 6.488 10,320,177 +0.22(+3.48%)
Aug 21, 2008 6.290 6.401 6.208 6.269 6,464,472 -0.07(-1.10%)
Aug 20, 2008 6.413 6.413 6.212 6.339 9,171,623 -0.05(-0.71%)
Aug 19, 2008 6.479 6.525 6.331 6.385 7,615,063 -0.14(-2.08%)
Aug 18, 2008 6.673 6.739 6.500 6.521 5,509,714 -0.14(-2.04%)
Aug 15, 2008 6.586 6.710 6.586 6.657 0 +0.08(+1.25%)
Aug 14, 2008 6.401 6.578 6.393 6.574 6,725,054 +0.16(+2.44%)
Aug 13, 2008 6.558 6.648 6.385 6.418 10,370,020 -0.16(-2.50%)
Aug 12, 2008 6.813 6.875 6.545 6.582 7,471,491 -0.33(-4.77%)
Aug 11, 2008 6.599 6.961 6.599 6.912 8,545,471 +0.24(+3.58%)
Aug 08, 2008 6.562 6.698 6.475 6.673 7,043,884 +0.13(+2.02%)
Aug 07, 2008 6.727 6.879 6.488 6.541 10,222,792 -0.23(-3.47%)
Aug 06, 2008 6.759 6.862 6.636 6.776 8,603,586 -0.01(-0.12%)
Aug 05, 2008 6.611 6.813 6.595 6.784 13,775,304 +0.15(+2.23%)
Aug 04, 2008 6.900 6.912 6.541 6.636 11,477,337 -0.30(-4.39%)
Aug 01, 2008 6.858 6.994 6.689 6.941 12,641,982 +0.09(+1.38%)
Jul 31, 2008 6.821 7.003 6.702 6.846 13,643,293 -0.04(-0.60%)
Jul 30, 2008 6.867 7.003 6.694 6.887 11,470,037 +0.06(+0.91%)
Jul 29, 2008 6.516 6.830 6.475 6.825 14,092,034 +0.31(+4.74%)
Jul 28, 2008 6.677 6.830 6.467 6.516 14,841,180 -0.16(-2.41%)
Jul 25, 2008 6.632 6.727 6.430 6.677 20,832,016 +0.09(+1.38%)
Jul 24, 2008 7.176 7.176 6.512 6.586 20,247,156 -0.66(-9.15%)
Jul 23, 2008 7.703 7.826 7.213 7.250 23,280,780 -0.60(-7.61%)
Jul 22, 2008 7.464 7.880 7.316 7.847 12,002,548 +0.28(+3.65%)
Jul 21, 2008 7.592 7.868 7.546 7.571 10,276,554 -0.01(-0.16%)
Jul 18, 2008 7.419 7.620 7.085 7.583 11,834,223 +0.18(+2.39%)
Jul 17, 2008 7.118 7.489 7.073 7.406 15,294,349 +0.32(+4.53%)
Jul 16, 2008 6.545 7.089 6.516 7.085 10,656,030 +0.57(+8.79%)
Jul 15, 2008 6.582 6.809 6.302 6.512 14,117,158 -0.14(-2.17%)
Jul 14, 2008 7.130 7.155 6.586 6.657 13,686,771 -0.40(-5.72%)
Jul 11, 2008 7.143 7.221 6.739 7.060 15,645,797 -0.15(-2.11%)
Jul 10, 2008 7.262 7.361 7.093 7.213 10,369,678 -0.06(-0.79%)
Jul 09, 2008 7.390 7.625 7.258 7.270 15,736,938 -0.09(-1.23%)
Jul 08, 2008 6.838 7.377 6.764 7.361 13,184,162 +0.49(+7.07%)
Jul 07, 2008 7.188 7.200 6.764 6.875 17,732,572 -0.26(-3.69%)
Jul 04, 2008 7.402 7.431 7.097 7.138 7,783,994 +0.00(+0.00%)
Jul 03, 2008 7.402 7.431 7.097 7.138 7,783,994 -0.23(-3.08%)
Jul 02, 2008 7.340 7.583 7.336 7.365 15,203,839 +0.06(+0.79%)
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.