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: 4:10 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 (%)
Mar 31, 2023 8.473 8.558 8.248 8.502 22,431,086 +0.07(+0.78%)
Mar 30, 2023 8.680 8.727 8.361 8.436 10,441,402 -0.16(-1.86%)
Mar 29, 2023 8.596 8.643 8.426 8.596 12,381,732 +0.13(+1.56%)
Mar 28, 2023 8.304 8.492 8.257 8.464 13,431,937 +0.15(+1.81%)
Mar 27, 2023 8.577 8.680 8.276 8.314 16,329,784 -0.10(-1.23%)
Mar 24, 2023 7.994 8.473 7.928 8.417 19,967,338 +0.32(+3.95%)
Mar 23, 2023 8.342 8.563 8.069 8.097 22,956,478 -0.14(-1.71%)
Mar 22, 2023 8.652 8.789 8.191 8.238 26,417,500 -0.40(-4.68%)
Mar 21, 2023 8.680 8.746 8.389 8.643 35,059,932 +0.55(+6.74%)
Mar 20, 2023 8.577 8.737 7.975 8.097 111,317,480 +1.95(+31.65%)
Mar 17, 2023 6.292 6.376 6.010 6.151 56,046,680 -0.30(-4.66%)
Mar 16, 2023 6.395 6.724 6.151 6.452 30,668,438 -0.09(-1.44%)
Mar 15, 2023 6.047 6.602 5.925 6.546 53,496,848 +0.46(+7.57%)
Mar 14, 2023 6.931 6.931 5.972 6.085 30,664,256 +0.07(+1.09%)
Mar 13, 2023 5.831 6.151 5.464 6.019 51,399,444 -0.91(-13.16%)
Mar 10, 2023 7.110 7.274 6.771 6.931 40,908,728 -0.44(-5.99%)
Mar 09, 2023 7.806 7.815 7.373 7.373 24,186,226 -0.50(-6.33%)
Mar 08, 2023 7.872 7.937 7.815 7.872 10,824,323 +0.02(+0.24%)
Mar 07, 2023 8.079 8.079 7.853 7.853 12,259,584 -0.24(-3.02%)
Mar 06, 2023 8.135 8.210 8.050 8.097 9,248,573 -0.02(-0.23%)
Mar 03, 2023 8.088 8.163 8.060 8.116 15,546,999 +0.08(+0.94%)
Mar 02, 2023 8.182 8.191 8.003 8.041 14,615,976 -0.23(-2.73%)
Mar 01, 2023 8.323 8.351 8.135 8.267 10,123,908 -0.08(-1.01%)
Feb 28, 2023 8.398 8.473 8.342 8.351 7,223,756 -0.04(-0.45%)
Feb 27, 2023 8.464 8.563 8.379 8.389 6,031,933 -0.01(-0.11%)
Feb 24, 2023 8.379 8.436 8.332 8.398 7,639,070 -0.09(-1.11%)
Feb 23, 2023 8.558 8.596 8.408 8.492 7,121,701 -0.01(-0.11%)
Feb 22, 2023 8.568 8.624 8.445 8.502 8,074,603 -0.08(-0.99%)
Feb 21, 2023 8.765 8.789 8.577 8.586 6,994,966 -0.24(-2.77%)
Feb 17, 2023 8.906 8.934 8.793 8.831 6,977,176 -0.08(-0.84%)
Feb 16, 2023 8.953 9.028 8.868 8.906 7,111,000 -0.12(-1.35%)
Feb 15, 2023 8.934 9.047 8.883 9.028 4,878,895 +0.02(+0.21%)
Feb 14, 2023 9.085 9.141 8.897 9.010 7,835,980 -0.14(-1.54%)
Feb 13, 2023 8.934 9.179 8.916 9.151 6,140,864 +0.19(+2.10%)
Feb 10, 2023 8.991 9.057 8.934 8.963 8,127,837 -0.09(-1.04%)
Feb 09, 2023 9.358 9.376 9.028 9.057 6,616,352 -0.26(-2.83%)
Feb 08, 2023 9.442 9.480 9.263 9.320 8,550,311 -0.16(-1.69%)
Feb 07, 2023 9.292 9.527 9.278 9.480 6,641,566 +0.11(+1.20%)
Feb 06, 2023 9.405 9.409 9.235 9.367 10,939,740 -0.11(-1.19%)
Feb 03, 2023 9.546 9.555 9.423 9.480 10,608,784 -0.15(-1.56%)
Feb 02, 2023 9.464 9.658 9.427 9.630 10,335,404 +0.24(+2.56%)
Feb 01, 2023 9.186 9.464 9.140 9.390 12,852,469 +0.15(+1.60%)
Jan 31, 2023 9.112 9.408 8.779 9.242 16,505,758 +0.30(+3.31%)
Jan 30, 2023 9.057 9.084 8.927 8.946 11,218,593 -0.19(-2.13%)
Jan 27, 2023 9.140 9.195 9.075 9.140 6,940,533 +0.05(+0.51%)
Jan 26, 2023 9.121 9.149 8.983 9.094 6,283,815 +0.01(+0.10%)
Jan 25, 2023 8.890 9.103 8.835 9.084 4,159,438 +0.12(+1.34%)
Jan 24, 2023 9.020 10.82 8.899 8.964 8,076,053 -0.06(-0.72%)
Jan 23, 2023 8.955 9.066 8.909 9.029 6,748,605 +0.07(+0.83%)
Jan 20, 2023 8.724 8.964 8.687 8.955 6,118,441 +0.26(+2.98%)
Jan 19, 2023 8.696 8.714 8.557 8.696 7,838,267 -0.09(-1.05%)
Jan 18, 2023 8.890 8.946 8.779 8.788 10,078,833 -0.12(-1.35%)
Jan 17, 2023 8.890 8.955 8.798 8.909 6,128,867 -0.04(-0.41%)
Jan 13, 2023 8.650 8.946 8.548 8.946 8,196,251 +0.20(+2.33%)
Jan 12, 2023 8.677 8.798 8.603 8.742 7,314,701 +0.14(+1.61%)
Jan 11, 2023 8.474 8.659 8.465 8.603 6,661,892 +0.13(+1.53%)
Jan 10, 2023 8.465 8.483 8.354 8.474 5,822,430 -0.02(-0.22%)
Jan 09, 2023 8.474 8.557 8.381 8.492 7,880,932 +0.03(+0.33%)
Jan 06, 2023 8.141 8.502 8.095 8.465 12,936,264 +0.37(+4.57%)
Jan 05, 2023 8.039 8.169 7.956 8.095 11,453,497 +0.01(+0.11%)
Jan 04, 2023 8.058 8.252 8.048 8.085 13,963,904 +0.09(+1.16%)
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.