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

New York Community Bancorp (NY: NYCB )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 26, 2024 11.35 11.66 11.28 11.42 6,772,188 +0.76(+7.13%)
Sep 25, 2024 11.00 11.02 10.61 10.66 5,174,829 -0.27(-2.47%)
Sep 24, 2024 11.22 11.28 10.88 10.93 5,414,181 -0.26(-2.32%)
Sep 23, 2024 11.44 11.57 11.13 11.19 6,850,870 -0.25(-2.19%)
Sep 20, 2024 11.81 11.86 11.42 11.44 19,621,782 -0.55(-4.59%)
Sep 19, 2024 12.23 12.29 11.67 11.99 7,988,149 +0.07(+0.59%)
Sep 18, 2024 11.99 12.42 11.72 11.92 9,109,747 -0.08(-0.67%)
Sep 17, 2024 11.70 12.27 11.63 12.00 12,226,699 +0.58(+5.08%)
Sep 16, 2024 10.61 11.60 10.61 11.42 9,946,402 +0.82(+7.74%)
Sep 13, 2024 10.40 10.86 10.39 10.60 6,026,105 +0.35(+3.41%)
Sep 12, 2024 9.940 10.25 9.795 10.25 5,486,429 +0.25(+2.50%)
Sep 11, 2024 9.790 10.04 9.620 10.00 10,848,595 +0.18(+1.83%)
Sep 10, 2024 10.70 10.70 9.510 9.820 14,173,193 -0.84(-7.88%)
Sep 09, 2024 10.87 11.14 10.62 10.66 5,751,973 -0.15(-1.39%)
Sep 06, 2024 10.40 10.87 10.36 10.81 4,658,540 +0.49(+4.75%)
Sep 05, 2024 10.54 10.60 10.05 10.32 3,571,697 -0.11(-1.05%)
Sep 04, 2024 10.39 10.74 10.38 10.43 2,796,953 -0.08(-0.76%)
Sep 03, 2024 10.71 10.88 10.43 10.51 4,444,380 -0.33(-3.04%)
Aug 30, 2024 10.91 11.08 10.66 10.84 4,082,133 +0.02(+0.18%)
Aug 29, 2024 10.62 11.11 10.48 10.82 3,756,181 +0.20(+1.88%)
Aug 28, 2024 10.53 10.71 10.38 10.62 2,899,072 -0.02(-0.19%)
Aug 27, 2024 11.05 11.09 10.63 10.64 3,455,174 -0.51(-4.57%)
Aug 26, 2024 11.39 11.44 11.12 11.15 4,976,138 -0.14(-1.24%)
Aug 23, 2024 10.51 11.49 10.50 11.29 8,273,871 +0.88(+8.45%)
Aug 22, 2024 11.06 11.21 10.35 10.41 5,829,950 -0.68(-6.13%)
Aug 21, 2024 11.06 11.12 10.80 11.09 4,341,950 +0.12(+1.09%)
Aug 20, 2024 11.12 11.21 10.86 10.97 3,666,071 -0.24(-2.14%)
Aug 19, 2024 10.95 11.24 10.95 11.21 4,859,590 +0.17(+1.54%)
Aug 16, 2024 10.31 11.06 10.28 11.04 6,602,612 +0.66(+6.36%)
Aug 15, 2024 10.28 10.68 10.20 10.38 5,433,448 +0.33(+3.28%)
Aug 14, 2024 10.31 10.31 9.820 10.05 5,599,775 -0.23(-2.24%)
Aug 13, 2024 9.480 10.37 9.420 10.28 9,186,752 +0.87(+9.25%)
Aug 12, 2024 9.580 9.750 9.325 9.410 4,458,187 +0.06(+0.64%)
Aug 09, 2024 9.400 9.535 9.250 9.350 4,887,143 -0.03(-0.32%)
Aug 08, 2024 9.490 9.620 9.210 9.380 5,263,507 +0.03(+0.32%)
Aug 07, 2024 9.710 9.910 9.350 9.350 5,028,615 -0.16(-1.68%)
Aug 06, 2024 10.06 10.08 9.470 9.510 7,501,968 -0.57(-5.65%)
Aug 05, 2024 9.350 10.33 9.300 10.08 10,381,096 +0.17(+1.72%)
Aug 02, 2024 9.470 9.995 9.110 9.910 10,869,206 +0.05(+0.51%)
Aug 01, 2024 10.48 10.57 9.790 9.860 9,005,166 -0.66(-6.27%)
Jul 31, 2024 10.59 11.02 10.47 10.52 6,287,357 -0.08(-0.75%)
Jul 30, 2024 10.48 10.73 10.43 10.60 5,034,688 +0.12(+1.15%)
Jul 29, 2024 11.27 11.29 10.44 10.48 6,406,998 -0.74(-6.60%)
Jul 26, 2024 10.65 11.22 10.59 11.22 7,304,642 +0.61(+5.75%)
Jul 25, 2024 9.130 10.76 9.110 10.61 17,248,032 -0.33(-3.02%)
Jul 24, 2024 11.45 11.61 10.94 10.94 7,917,059 -0.58(-5.03%)
Jul 23, 2024 10.88 11.55 10.85 11.52 5,816,971 +0.50(+4.54%)
Jul 22, 2024 11.15 11.31 10.70 11.02 6,254,131 -0.16(-1.43%)
Jul 19, 2024 10.90 11.42 10.83 11.18 6,341,254 +0.09(+0.81%)
Jul 18, 2024 11.37 12.13 11.07 11.09 16,030,381 -0.35(-3.06%)
Jul 17, 2024 10.31 11.63 10.31 11.44 10,762,547 +0.89(+8.44%)
Jul 16, 2024 10.25 10.57 10.13 10.55 8,475,353 +0.45(+4.46%)
Jul 15, 2024 11.25 11.37 10.03 10.10 9,865,857 -0.91(-8.27%)
Jul 12, 2024 11.91 11.91 10.52 11.01 5,676,564 -0.03(-0.27%)
Jul 11, 2024 10.71 11.07 10.62 11.04 5,996,889 +0.63(+6.05%)
Jul 10, 2024 10.26 10.59 10.23 10.41 5,659,909 +0.06(+0.58%)
Jul 09, 2024 9.840 10.35 9.660 10.35 3,676,942 +0.51(+5.18%)
Jul 08, 2024 10.08 10.35 9.795 9.840 3,378,105 -0.21(-2.09%)
Jul 05, 2024 10.05 10.35 9.855 10.05 3,255,803 +0.00(+0.00%)
Jul 03, 2024 10.38 10.41 10.05 10.05 2,523,830 -0.30(-2.90%)
Jul 02, 2024 9.690 10.35 9.600 10.35 5,241,166 +0.63(+6.48%)
Jul 01, 2024 9.690 9.840 9.600 9.720 3,353,190 +0.06(+0.62%)
Jun 28, 2024 9.180 9.810 9.150 9.660 42,796,804 +0.54(+5.92%)
Jun 27, 2024 9.030 9.240 8.970 9.120 3,237,464 -0.06(-0.65%)
Jun 26, 2024 8.910 9.270 8.640 9.180 4,927,083 +0.21(+2.34%)
Jun 25, 2024 9.270 9.285 8.880 8.970 5,272,697 -0.33(-3.55%)
Jun 24, 2024 9.210 9.360 9.120 9.300 4,155,737 +0.12(+1.31%)
Jun 21, 2024 9.180 9.360 9.120 9.180 7,976,378 +0.00(+0.00%)
Jun 20, 2024 9.210 9.240 9.090 9.180 2,822,825 -0.03(-0.33%)
Jun 18, 2024 9.450 9.510 9.120 9.210 4,645,050 -0.33(-3.46%)
Jun 17, 2024 9.150 9.600 9.060 9.540 4,004,534 +0.39(+4.26%)
Jun 14, 2024 9.360 9.450 8.970 9.150 6,560,734 -0.27(-2.87%)
Jun 13, 2024 9.810 10.05 9.390 9.420 2,896,487 -0.39(-3.98%)
Jun 12, 2024 10.23 10.39 9.690 9.810 4,439,680 -0.15(-1.51%)
Jun 11, 2024 9.150 10.05 9.120 9.960 4,984,710 +0.72(+7.79%)
Jun 10, 2024 9.240 9.419 9.030 9.240 5,281,766 -0.12(-1.28%)
Jun 07, 2024 9.510 9.540 9.270 9.360 2,967,667 -0.12(-1.27%)
Jun 06, 2024 9.213 9.599 9.183 9.480 3,895,335 +0.24(+2.57%)
Jun 05, 2024 9.421 9.450 9.153 9.242 3,975,331 -0.06(-0.64%)
Jun 04, 2024 9.569 9.688 9.213 9.302 4,940,786 -0.39(-3.99%)
Jun 03, 2024 10.10 10.22 9.599 9.688 3,694,451 -0.09(-0.91%)
May 31, 2024 9.866 10.01 9.658 9.777 4,150,979 -0.06(-0.60%)
May 30, 2024 9.747 10.07 9.703 9.837 4,051,389 +0.21(+2.16%)
May 29, 2024 9.599 9.718 9.421 9.629 3,844,032 -0.18(-1.82%)
May 28, 2024 10.04 10.36 9.747 9.807 3,253,372 -0.09(-0.90%)
May 24, 2024 9.658 9.926 9.643 9.896 2,912,449 +0.30(+3.10%)
May 23, 2024 9.926 10.07 9.450 9.599 3,914,002 -0.27(-2.71%)
May 22, 2024 10.19 10.37 9.807 9.866 3,704,419 -0.33(-3.21%)
May 21, 2024 10.55 10.67 10.19 10.19 3,481,059 -0.45(-4.19%)
May 20, 2024 11.00 11.11 10.61 10.64 2,991,869 -0.33(-2.98%)
May 17, 2024 10.79 11.13 10.76 10.97 2,956,016 +0.06(+0.54%)
May 16, 2024 10.88 11.16 10.85 10.91 3,775,917 +0.00(+0.00%)
May 15, 2024 11.86 11.92 10.73 10.91 8,293,509 -0.65(-5.66%)
May 14, 2024 11.20 11.74 11.17 11.56 7,619,071 +0.54(+4.85%)
May 13, 2024 10.10 11.11 10.10 11.03 5,786,301 +0.77(+7.54%)
May 10, 2024 10.70 10.80 10.22 10.25 3,477,664 -0.42(-3.90%)
May 09, 2024 10.58 10.74 10.46 10.67 3,473,914 +0.03(+0.28%)
May 08, 2024 10.73 10.76 10.34 10.64 4,431,151 -0.27(-2.45%)
May 07, 2024 10.85 11.25 10.77 10.91 6,051,817 +0.06(+0.55%)
May 06, 2024 10.49 10.94 10.46 10.85 6,189,822 +0.36(+3.40%)
May 03, 2024 10.10 10.85 10.10 10.49 8,947,334 +0.48(+4.75%)
May 02, 2024 10.10 10.16 9.629 10.01 7,796,411 -0.09(-0.88%)
May 01, 2024 9.480 10.79 8.915 10.10 31,854,070 +2.23(+28.30%)
Apr 30, 2024 8.202 8.380 7.786 7.875 8,212,503 -0.42(-5.02%)
Apr 29, 2024 8.975 9.005 8.172 8.291 6,109,522 -0.53(-6.06%)
Apr 26, 2024 9.064 9.213 8.796 8.826 6,530,087 -0.30(-3.26%)
Apr 25, 2024 8.915 9.227 8.826 9.123 3,663,327 +0.03(+0.33%)
Apr 24, 2024 9.361 9.421 8.886 9.094 3,977,540 -0.36(-3.77%)
Apr 23, 2024 9.242 9.510 9.183 9.450 4,465,903 +0.18(+1.92%)
Apr 22, 2024 8.737 9.272 8.708 9.272 4,105,661 +0.51(+5.76%)
Apr 19, 2024 8.707 8.886 8.618 8.767 3,878,887 +0.00(+0.00%)
Apr 18, 2024 8.796 8.856 8.648 8.767 3,156,455 -0.06(-0.67%)
Apr 17, 2024 8.767 8.975 8.618 8.826 4,516,086 +0.15(+1.71%)
Apr 16, 2024 8.588 8.767 8.470 8.678 3,634,229 +0.03(+0.34%)
Apr 15, 2024 8.499 9.005 8.470 8.648 7,207,430 +0.21(+2.46%)
Apr 12, 2024 8.796 8.826 8.380 8.440 6,466,578 -0.48(-5.33%)
Apr 11, 2024 8.945 9.094 8.440 8.915 7,416,936 +0.12(+1.35%)
Apr 10, 2024 9.272 9.361 8.588 8.796 11,742,661 -0.77(-8.07%)
Apr 09, 2024 9.747 9.807 9.465 9.569 4,378,628 -0.21(-2.13%)
Apr 08, 2024 9.272 9.807 9.213 9.777 5,055,828 +0.51(+5.45%)
Apr 05, 2024 9.450 9.539 9.183 9.272 4,445,341 -0.30(-3.11%)
Apr 04, 2024 9.777 9.952 9.510 9.569 4,962,080 -0.09(-0.92%)
Apr 03, 2024 9.123 9.747 9.005 9.658 9,169,721 +0.53(+5.86%)
Apr 02, 2024 9.391 9.480 9.094 9.123 8,070,977 -0.42(-4.36%)
Apr 01, 2024 9.629 9.837 9.421 9.539 5,569,900 -0.03(-0.31%)
Mar 28, 2024 9.866 10.13 9.510 9.569 15,538,271 -0.36(-3.59%)
Mar 27, 2024 9.569 9.941 9.421 9.926 7,448,913 +0.42(+4.37%)
Mar 26, 2024 10.04 10.10 9.510 9.510 7,978,311 -0.39(-3.90%)
Mar 25, 2024 10.58 10.61 9.866 9.896 7,001,846 -0.62(-5.93%)
Mar 22, 2024 10.73 10.94 10.49 10.52 5,458,576 -0.51(-4.58%)
Mar 21, 2024 10.91 11.32 10.82 11.03 6,825,976 +0.36(+3.34%)
Mar 20, 2024 10.55 10.85 10.19 10.67 8,543,355 +0.24(+2.28%)
Mar 19, 2024 10.61 10.76 10.22 10.43 8,042,727 -0.36(-3.31%)
Mar 18, 2024 11.14 11.41 10.58 10.79 8,508,740 -0.80(-6.92%)
Mar 15, 2024 11.20 11.98 11.05 11.59 20,362,102 +0.45(+4.00%)
Mar 14, 2024 11.29 11.49 10.64 11.14 13,585,019 +0.00(+0.00%)
Mar 13, 2024 10.22 11.35 10.01 11.14 16,717,578 +0.92(+9.01%)
Mar 12, 2024 9.985 10.52 9.584 10.22 17,132,138 +0.56(+5.85%)
Mar 11, 2024 10.25 10.25 9.480 9.658 13,082,666 -0.51(-4.97%)
Mar 08, 2024 11.44 11.44 9.866 10.16 21,602,792 -0.71(-6.56%)
Mar 07, 2024 10.91 11.95 10.58 10.88 44,557,120 +0.59(+5.78%)
Mar 06, 2024 9.450 13.08 5.052 10.28 48,781,064 +0.71(+7.45%)
Mar 05, 2024 8.291 9.658 8.158 9.569 18,141,868 +1.46(+17.95%)
Mar 04, 2024 10.82 10.85 8.024 8.113 47,609,124 -2.44(-23.10%)
Mar 01, 2024 10.25 11.56 9.866 10.55 41,529,064 -3.69(-25.89%)
Feb 29, 2024 13.61 14.29 13.58 14.23 8,147,447 +0.74(+5.51%)
Feb 28, 2024 13.85 13.91 13.43 13.49 3,517,086 -0.45(-3.20%)
Feb 27, 2024 13.22 14.09 13.19 13.94 5,639,152 +0.83(+6.35%)
Feb 26, 2024 13.43 13.43 13.02 13.11 4,735,066 -0.33(-2.43%)
Feb 23, 2024 13.67 14.00 13.37 13.43 5,179,283 -0.30(-2.16%)
Feb 22, 2024 13.43 13.91 13.42 13.73 4,789,585 +0.36(+2.67%)
Feb 21, 2024 13.82 13.91 13.31 13.37 6,211,209 -0.56(-4.05%)
Feb 20, 2024 14.23 14.38 13.79 13.94 5,442,125 -0.62(-4.29%)
Feb 16, 2024 14.47 14.89 14.15 14.56 8,078,121 -0.09(-0.61%)
Feb 15, 2024 13.97 14.71 13.94 14.65 8,663,031 +0.86(+6.25%)
Feb 14, 2024 13.85 14.09 13.11 13.79 9,477,766 +0.15(+1.09%)
Feb 13, 2024 13.85 14.12 13.34 13.64 12,231,439 -0.45(-3.16%)
Feb 12, 2024 14.37 15.93 14.03 14.09 24,792,338 -0.03(-0.20%)
Feb 09, 2024 12.10 14.12 11.58 14.12 29,208,842 +2.05(+16.95%)
Feb 08, 2024 12.39 13.34 11.67 12.07 21,791,048 -0.84(-6.47%)
Feb 07, 2024 12.24 13.25 10.37 12.91 60,119,220 +0.81(+6.67%)
Feb 06, 2024 15.76 15.84 11.41 12.10 51,064,928 -3.46(-22.22%)
Feb 05, 2024 17.23 17.23 15.53 15.56 19,148,360 -1.84(-10.60%)
Feb 02, 2024 16.28 17.98 16.07 17.40 20,999,784 +0.84(+5.04%)
Feb 01, 2024 18.87 18.90 15.87 16.56 43,661,888 -2.07(-11.13%)
Jan 31, 2024 17.17 20.68 16.07 18.64 44,667,876 -11.26(-37.67%)
Jan 30, 2024 30.07 30.28 29.87 29.90 3,737,709 -0.17(-0.57%)
Jan 29, 2024 29.93 30.30 29.67 30.07 3,130,435 +0.06(+0.19%)
Jan 26, 2024 29.38 30.10 29.38 30.02 3,033,317 +0.60(+2.06%)
Jan 25, 2024 29.96 30.06 28.99 29.41 3,048,463 -0.29(-0.97%)
Jan 24, 2024 29.76 30.10 29.47 29.70 1,668,626 +0.17(+0.59%)
Jan 23, 2024 29.24 29.87 29.21 29.53 2,259,312 +0.23(+0.79%)
Jan 22, 2024 28.86 29.38 28.81 29.30 2,756,635 +0.58(+2.01%)
Jan 19, 2024 28.23 28.75 28.06 28.72 2,457,305 +0.40(+1.42%)
Jan 18, 2024 28.37 28.69 28.07 28.32 1,941,928 +0.12(+0.41%)
Jan 17, 2024 27.94 28.43 27.83 28.20 2,227,092 -0.09(-0.31%)
Jan 16, 2024 28.52 28.72 28.22 28.29 2,389,740 -0.52(-1.80%)
Jan 12, 2024 29.38 29.67 28.66 28.81 2,091,114 -0.43(-1.48%)
Jan 11, 2024 30.10 30.22 29.04 29.24 3,129,609 -1.09(-3.61%)
Jan 10, 2024 30.22 30.39 29.90 30.33 1,750,213 +0.20(+0.67%)
Jan 09, 2024 30.10 30.59 30.04 30.13 2,002,827 -0.37(-1.23%)
Jan 08, 2024 29.76 30.53 29.64 30.51 2,195,331 +0.37(+1.24%)
Jan 05, 2024 29.41 30.59 29.30 30.13 3,419,533 +0.69(+2.35%)
Jan 04, 2024 29.35 29.74 29.18 29.44 2,281,936 -0.03(-0.10%)
Jan 03, 2024 29.67 29.93 29.27 29.47 3,363,695 -0.52(-1.73%)
Jan 02, 2024 29.38 30.55 29.12 29.99 3,215,248 +0.52(+1.76%)
Dec 29, 2023 29.90 30.02 29.44 29.47 1,833,902 -0.55(-1.82%)
Dec 28, 2023 29.35 30.02 29.34 30.02 1,805,890 +0.58(+1.96%)
Dec 27, 2023 29.79 29.79 29.27 29.44 1,933,353 -0.23(-0.78%)
Dec 26, 2023 29.09 29.84 29.01 29.67 2,273,936 +0.63(+2.18%)
Dec 22, 2023 29.09 29.38 28.84 29.04 3,348,602 +0.06(+0.20%)
Dec 21, 2023 29.50 29.56 28.69 28.98 4,784,214 -0.29(-0.98%)
Dec 20, 2023 30.28 30.68 29.24 29.27 3,781,437 -1.15(-3.79%)
Dec 19, 2023 30.36 30.65 30.16 30.42 3,652,882 +0.06(+0.19%)
Dec 18, 2023 31.11 31.25 30.13 30.36 4,406,090 -1.21(-3.83%)
Dec 15, 2023 32.55 32.62 31.43 31.57 10,223,218 -1.04(-3.18%)
Dec 14, 2023 31.69 33.10 31.69 32.61 7,611,420 +2.10(+6.89%)
Dec 13, 2023 28.49 30.61 28.37 30.51 5,995,320 +2.07(+7.29%)
Dec 12, 2023 28.35 28.95 28.04 28.43 3,212,761 -0.06(-0.20%)
Dec 11, 2023 27.94 28.81 27.77 28.49 3,287,817 +0.43(+1.54%)
Dec 08, 2023 28.20 28.55 27.73 28.06 3,857,251 -0.23(-0.81%)
Dec 07, 2023 27.88 28.32 27.71 28.29 1,516,938 +0.63(+2.29%)
Dec 06, 2023 28.09 28.58 27.57 27.65 2,350,389 -0.14(-0.52%)
Dec 05, 2023 28.06 28.11 27.63 27.80 1,952,114 -0.52(-1.83%)
Dec 04, 2023 28.26 28.71 28.10 28.32 2,281,053 -0.26(-0.91%)
Dec 01, 2023 27.02 28.66 26.88 28.58 3,066,864 +1.47(+5.42%)
Nov 30, 2023 27.60 27.81 27.02 27.11 2,905,887 -0.46(-1.67%)
Nov 29, 2023 26.85 27.91 26.79 27.57 3,432,774 +0.95(+3.57%)
Nov 28, 2023 26.42 26.65 25.98 26.62 2,812,097 +0.12(+0.43%)
Nov 27, 2023 26.21 26.59 26.10 26.50 1,829,998 +0.09(+0.33%)
Nov 24, 2023 26.36 26.47 26.18 26.42 594,187 +0.12(+0.44%)
Nov 22, 2023 26.30 26.49 26.04 26.30 2,136,532 +0.17(+0.66%)
Nov 21, 2023 26.53 26.67 25.98 26.13 2,118,014 -0.66(-2.47%)
Nov 20, 2023 26.65 26.93 26.50 26.79 2,021,800 +0.06(+0.22%)
Nov 17, 2023 26.30 26.79 26.13 26.73 2,333,424 +0.60(+2.32%)
Nov 16, 2023 26.85 27.19 25.98 26.13 3,847,234 -0.78(-2.89%)
Nov 15, 2023 26.27 27.50 26.18 26.91 3,989,866 +0.69(+2.64%)
Nov 14, 2023 25.95 26.70 25.65 26.21 4,687,670 +0.14(+0.55%)
Nov 13, 2023 26.47 26.69 25.78 26.07 3,762,210 -0.72(-2.69%)
Nov 10, 2023 26.70 26.82 26.04 26.79 3,048,339 +0.37(+1.42%)
Nov 09, 2023 27.34 27.48 26.33 26.42 2,658,552 -0.92(-3.37%)
Nov 08, 2023 27.83 27.83 27.16 27.34 2,367,649 -0.37(-1.35%)
Nov 07, 2023 27.80 27.91 27.55 27.71 2,683,541 -0.17(-0.62%)
Nov 06, 2023 28.09 28.20 27.70 27.88 3,604,821 -0.06(-0.21%)
Nov 03, 2023 28.52 28.98 27.86 27.94 4,304,914 +0.92(+3.41%)
Nov 02, 2023 26.20 27.02 26.20 27.02 4,057,137 +1.09(+4.21%)
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.