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 (%)
Apr 30, 2012 6.501 6.511 6.415 6.434 5,722,434 -0.06(-0.95%)
Apr 27, 2012 6.434 6.501 6.372 6.496 8,698,556 +0.10(+1.57%)
Apr 26, 2012 6.344 6.434 6.310 6.396 6,793,104 +0.05(+0.83%)
Apr 25, 2012 6.339 6.387 6.286 6.344 5,858,946 +0.05(+0.83%)
Apr 24, 2012 6.224 6.320 6.210 6.291 5,703,492 +0.07(+1.15%)
Apr 23, 2012 6.220 6.248 6.191 6.220 5,656,239 -0.04(-0.61%)
Apr 20, 2012 6.258 6.296 6.202 6.258 7,125,024 +0.04(+0.61%)
Apr 19, 2012 6.286 6.320 6.143 6.220 14,129,650 -0.14(-2.18%)
Apr 18, 2012 6.511 6.511 6.265 6.358 18,784,042 -0.15(-2.34%)
Apr 17, 2012 6.358 6.606 6.346 6.511 15,184,171 +0.18(+2.79%)
Apr 16, 2012 6.310 6.358 6.291 6.334 5,274,161 +0.06(+0.91%)
Apr 13, 2012 6.415 6.420 6.277 6.277 6,564,354 -0.16(-2.52%)
Apr 12, 2012 6.406 6.439 6.368 6.439 4,092,173 +0.05(+0.75%)
Apr 11, 2012 6.358 6.391 6.325 6.391 4,626,648 +0.10(+1.59%)
Apr 10, 2012 6.391 6.430 6.286 6.291 7,905,240 -0.10(-1.57%)
Apr 09, 2012 6.415 6.430 6.353 6.391 6,497,360 -0.11(-1.69%)
Apr 05, 2012 6.554 6.573 6.463 6.501 13,108,432 -0.13(-1.94%)
Apr 04, 2012 6.577 6.659 6.544 6.630 8,743,823 +0.01(+0.22%)
Apr 03, 2012 6.573 6.620 6.544 6.616 7,913,762 +0.04(+0.65%)
Apr 02, 2012 6.606 6.632 6.549 6.573 8,168,120 -0.06(-0.93%)
Mar 30, 2012 6.573 6.692 6.539 6.635 12,451,417 +0.10(+1.61%)
Mar 29, 2012 6.563 6.563 6.430 6.530 7,842,753 -0.08(-1.16%)
Mar 28, 2012 6.511 6.606 6.492 6.606 7,081,064 +0.10(+1.54%)
Mar 27, 2012 6.568 6.573 6.506 6.506 5,911,413 -0.04(-0.66%)
Mar 26, 2012 6.558 6.573 6.501 6.549 6,605,329 +0.05(+0.73%)
Mar 23, 2012 6.458 6.520 6.425 6.501 7,438,994 +0.03(+0.52%)
Mar 22, 2012 6.530 6.539 6.439 6.468 7,802,405 -0.09(-1.38%)
Mar 21, 2012 6.592 6.625 6.544 6.558 8,443,951 -0.01(-0.22%)
Mar 20, 2012 6.568 6.663 6.558 6.573 8,625,719 -0.02(-0.36%)
Mar 19, 2012 6.630 6.697 6.558 6.596 10,865,637 -0.04(-0.58%)
Mar 16, 2012 6.539 6.673 6.449 6.635 23,699,596 +0.17(+2.66%)
Mar 15, 2012 6.263 6.534 6.229 6.463 13,870,279 +0.20(+3.12%)
Mar 14, 2012 6.306 6.358 6.253 6.267 7,574,554 -0.06(-0.91%)
Mar 13, 2012 6.234 6.325 6.186 6.325 9,563,605 +0.11(+1.84%)
Mar 12, 2012 6.201 6.234 6.139 6.210 5,894,074 +0.01(+0.23%)
Mar 09, 2012 6.148 6.239 6.120 6.196 9,736,972 +0.06(+1.01%)
Mar 08, 2012 6.224 6.258 6.120 6.134 7,995,912 -0.06(-1.00%)
Mar 07, 2012 6.148 6.215 6.134 6.196 7,467,208 +0.06(+1.01%)
Mar 06, 2012 6.186 6.201 6.115 6.134 11,849,861 -0.09(-1.38%)
Mar 05, 2012 6.201 6.255 6.182 6.220 31,912,438 +0.00(+0.08%)
Mar 02, 2012 6.234 6.258 6.186 6.215 7,917,926 -0.01(-0.23%)
Mar 01, 2012 6.244 6.267 6.186 6.229 8,510,412 +0.02(+0.38%)
Feb 29, 2012 6.263 6.315 6.186 6.205 7,999,235 -0.04(-0.61%)
Feb 28, 2012 6.239 6.286 6.201 6.244 7,196,312 +0.03(+0.46%)
Feb 27, 2012 6.134 6.234 6.110 6.215 6,909,916 +0.07(+1.16%)
Feb 24, 2012 6.120 6.170 6.091 6.143 9,247,444 +0.04(+0.63%)
Feb 23, 2012 6.058 6.162 6.019 6.105 7,949,718 +0.04(+0.63%)
Feb 22, 2012 6.162 6.186 6.048 6.067 8,173,045 -0.09(-1.47%)
Feb 21, 2012 6.196 6.201 6.105 6.158 22,366,318 -0.02(-0.31%)
Feb 17, 2012 6.143 6.177 6.110 6.177 8,875,205 +0.07(+1.09%)
Feb 16, 2012 5.981 6.115 5.981 6.110 9,982,684 +0.13(+2.15%)
Feb 15, 2012 5.895 5.984 5.881 5.981 9,470,029 +0.10(+1.79%)
Feb 14, 2012 5.857 5.929 5.848 5.876 8,744,763 -0.09(-1.44%)
Feb 13, 2012 6.005 6.019 5.919 5.962 7,509,225 +0.01(+0.16%)
Feb 10, 2012 5.991 5.996 5.938 5.953 7,586,647 -0.07(-1.11%)
Feb 09, 2012 6.058 6.077 5.991 6.019 9,200,312 -0.01(-0.16%)
Feb 08, 2012 6.019 6.067 6.007 6.029 12,282,327 +0.05(+0.80%)
Feb 07, 2012 5.957 6.024 5.948 5.981 12,776,564 +0.03(+0.48%)
Feb 06, 2012 6.038 6.077 5.948 5.953 26,949,862 -0.10(-1.65%)
Feb 03, 2012 6.143 6.177 6.038 6.053 17,894,602 -0.01(-0.24%)
Feb 02, 2012 6.034 6.081 5.999 6.067 16,587,411 +0.07(+1.17%)
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.