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

New York Community Bancorp (NY: NYCB )

11.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2012 3.811 3.832 3.752 3.755 16,560,483 -0.03(-0.86%)
Jan 30, 2012 3.737 3.800 3.714 3.788 18,953,700 +0.03(+0.79%)
Jan 27, 2012 3.752 3.770 3.705 3.758 18,644,152 -0.01(-0.16%)
Jan 26, 2012 3.829 3.838 3.743 3.764 18,652,958 -0.04(-1.17%)
Jan 25, 2012 3.865 3.882 3.779 3.808 27,176,690 -0.07(-1.68%)
Jan 24, 2012 3.853 3.896 3.847 3.873 22,678,532 +0.01(+0.38%)
Jan 23, 2012 3.897 3.936 3.856 3.859 19,883,902 -0.03(-0.69%)
Jan 20, 2012 3.850 3.918 3.832 3.885 25,831,270 +0.04(+0.92%)
Jan 19, 2012 3.924 3.930 3.847 3.850 19,603,822 -0.04(-1.14%)
Jan 18, 2012 3.865 3.894 3.814 3.894 15,948,003 +0.01(+0.38%)
Jan 17, 2012 3.971 3.980 3.879 3.879 11,896,943 -0.06(-1.58%)
Jan 13, 2012 3.909 3.947 3.871 3.942 13,249,911 -0.00(-0.08%)
Jan 12, 2012 3.930 3.962 3.879 3.945 13,179,488 +0.03(+0.76%)
Jan 11, 2012 3.903 3.927 3.853 3.915 13,703,808 +0.00(+0.08%)
Jan 10, 2012 3.956 3.965 3.885 3.912 13,870,454 +0.00(+0.08%)
Jan 09, 2012 3.871 3.927 3.865 3.909 19,289,020 +0.06(+1.46%)
Jan 06, 2012 3.936 3.936 3.808 3.853 18,491,348 +0.02(+0.54%)
Jan 05, 2012 3.779 3.873 3.733 3.832 16,953,534 +0.04(+0.94%)
Jan 04, 2012 3.711 3.802 3.702 3.797 34,597,104 +0.14(+3.72%)
Dec 30, 2011 3.643 3.681 3.637 3.660 7,756,198 +0.00(+0.00%)
Dec 29, 2011 3.595 3.669 3.592 3.660 5,659,839 +0.07(+1.81%)
Dec 28, 2011 3.663 3.663 3.589 3.595 9,650,365 -0.07(-1.78%)
Dec 27, 2011 3.649 3.675 3.643 3.660 7,274,343 -0.01(-0.24%)
Dec 23, 2011 3.657 3.687 3.619 3.669 7,790,958 +0.08(+2.31%)
Dec 21, 2011 3.554 3.598 3.515 3.586 15,655,258 +0.03(+0.83%)
Dec 20, 2011 3.527 3.566 3.518 3.557 19,136,286 +0.08(+2.30%)
Dec 19, 2011 3.551 3.572 3.459 3.477 14,246,379 -0.07(-1.84%)
Dec 16, 2011 3.569 3.610 3.530 3.542 36,740,132 -0.01(-0.25%)
Dec 15, 2011 3.536 3.595 3.530 3.551 17,070,972 +0.04(+1.27%)
Dec 14, 2011 3.504 3.573 3.498 3.507 14,586,756 -0.03(-0.84%)
Dec 13, 2011 3.563 3.618 3.504 3.536 15,193,731 -0.01(-0.42%)
Dec 12, 2011 3.521 3.554 3.492 3.551 12,129,045 -0.01(-0.25%)
Dec 09, 2011 3.456 3.584 3.443 3.560 14,702,239 +0.12(+3.35%)
Dec 08, 2011 3.468 3.504 3.433 3.444 19,220,758 -0.05(-1.36%)
Dec 07, 2011 3.489 3.501 3.424 3.492 15,739,682 -0.03(-0.84%)
Dec 06, 2011 3.468 3.545 3.433 3.521 14,156,788 +0.01(+0.34%)
Dec 05, 2011 3.569 3.569 3.489 3.510 16,412,021 -0.01(-0.42%)
Dec 02, 2011 3.536 3.557 3.504 3.524 14,801,454 +0.02(+0.68%)
Dec 01, 2011 3.545 3.554 3.492 3.501 12,575,510 -0.06(-1.74%)
Nov 30, 2011 3.498 3.563 3.462 3.563 15,278,793 +0.15(+4.51%)
Nov 29, 2011 3.430 3.439 3.382 3.409 7,308,789 -0.02(-0.52%)
Nov 28, 2011 3.468 3.483 3.388 3.427 10,820,732 +0.06(+1.76%)
Nov 25, 2011 3.350 3.397 3.332 3.367 4,408,286 +0.02(+0.53%)
Nov 23, 2011 3.403 3.415 3.347 3.350 14,891,578 -0.07(-2.16%)
Nov 22, 2011 3.462 3.483 3.403 3.424 8,334,212 -0.04(-1.03%)
Nov 21, 2011 3.483 3.533 3.439 3.459 12,070,788 -0.07(-2.01%)
Nov 18, 2011 3.554 3.566 3.515 3.530 10,241,315 +0.01(+0.17%)
Nov 17, 2011 3.584 3.607 3.507 3.524 14,513,596 -0.01(-0.25%)
Nov 16, 2011 3.557 3.622 3.530 3.533 10,647,671 -0.05(-1.49%)
Nov 15, 2011 3.533 3.607 3.524 3.586 11,111,963 +0.04(+1.08%)
Nov 14, 2011 3.607 3.622 3.524 3.548 17,352,550 -0.07(-1.96%)
Nov 11, 2011 3.649 3.663 3.595 3.619 16,574,934 +0.01(+0.33%)
Nov 10, 2011 3.675 3.696 3.584 3.607 20,430,500 -0.01(-0.16%)
Nov 09, 2011 3.776 3.785 3.584 3.613 24,360,644 -0.24(-6.22%)
Nov 08, 2011 3.808 3.865 3.770 3.853 10,005,990 +0.06(+1.64%)
Nov 07, 2011 3.734 3.791 3.717 3.791 10,762,573 +0.06(+1.51%)
Nov 04, 2011 3.767 3.773 3.702 3.734 9,456,751 -0.07(-1.94%)
Nov 03, 2011 3.785 3.832 3.706 3.808 16,143,736 +0.19(+5.23%)
Nov 02, 2011 3.602 3.644 3.558 3.619 18,841,516 +0.09(+2.61%)
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.