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 (%)
Oct 31, 2005 2.390 2.404 2.345 2.357 13,368,537 -0.03(-1.34%)
Oct 28, 2005 2.364 2.389 2.339 2.389 6,185,504 +0.00(+0.18%)
Oct 27, 2005 2.388 2.390 2.369 2.385 6,477,079 -0.01(-0.37%)
Oct 26, 2005 2.405 2.417 2.388 2.393 6,450,322 -0.01(-0.48%)
Oct 25, 2005 2.434 2.436 2.376 2.405 15,121,417 -0.04(-1.61%)
Oct 24, 2005 2.369 2.478 2.369 2.444 31,633,474 +0.08(+3.20%)
Oct 21, 2005 2.361 2.377 2.354 2.369 9,718,020 +0.01(+0.31%)
Oct 20, 2005 2.420 2.434 2.347 2.361 17,901,326 -0.07(-2.99%)
Oct 19, 2005 2.420 2.453 2.361 2.434 17,545,948 +0.00(+0.06%)
Oct 18, 2005 2.440 2.449 2.415 2.433 9,923,837 +0.00(+0.12%)
Oct 17, 2005 2.427 2.460 2.398 2.430 10,111,131 +0.00(+0.12%)
Oct 14, 2005 2.396 2.446 2.390 2.427 13,586,704 +0.05(+1.90%)
Oct 13, 2005 2.334 2.390 2.332 2.382 10,601,663 +0.05(+2.06%)
Oct 12, 2005 2.316 2.354 2.315 2.334 16,273,995 +0.02(+0.76%)
Oct 11, 2005 2.405 2.411 2.296 2.316 20,033,596 +0.02(+0.82%)
Oct 10, 2005 2.401 2.405 2.287 2.297 15,706,625 -0.10(-4.31%)
Oct 07, 2005 2.370 2.401 2.358 2.401 10,496,696 +0.03(+1.29%)
Oct 06, 2005 2.382 2.393 2.348 2.370 18,236,810 -0.01(-0.61%)
Oct 05, 2005 2.405 2.423 2.379 2.385 12,902,018 -0.01(-0.49%)
Oct 04, 2005 2.389 2.414 2.385 2.396 12,352,485 +0.01(+0.31%)
Oct 03, 2005 2.417 2.431 2.380 2.389 9,661,077 -0.00(-0.06%)
Sep 30, 2005 2.374 2.406 2.373 2.390 9,948,535 +0.02(+0.68%)
Sep 29, 2005 2.323 2.388 2.323 2.374 16,176,575 +0.06(+2.45%)
Sep 28, 2005 2.366 2.383 2.310 2.318 20,771,110 -0.04(-1.55%)
Sep 27, 2005 2.412 2.427 2.323 2.354 22,612,490 -0.06(-2.65%)
Sep 26, 2005 2.439 2.453 2.411 2.418 7,226,941 -0.01(-0.36%)
Sep 23, 2005 2.427 2.449 2.420 2.427 7,703,751 -0.02(-0.72%)
Sep 22, 2005 2.437 2.456 2.335 2.444 13,118,812 +0.00(+0.00%)
Sep 21, 2005 2.476 2.476 2.436 2.444 14,145,156 -0.04(-1.76%)
Sep 20, 2005 2.514 2.520 2.450 2.488 9,961,571 -0.02(-0.76%)
Sep 19, 2005 2.551 2.551 2.507 2.507 6,302,134 -0.04(-1.71%)
Sep 16, 2005 2.529 2.552 2.519 2.551 11,970,350 +0.03(+1.10%)
Sep 15, 2005 2.529 2.529 2.514 2.523 4,344,123 +0.00(+0.06%)
Sep 14, 2005 2.527 2.532 2.513 2.522 10,150,923 +0.00(+0.12%)
Sep 13, 2005 2.530 2.535 2.514 2.519 5,486,410 -0.01(-0.40%)
Sep 12, 2005 2.549 2.552 2.513 2.529 10,408,195 -0.01(-0.52%)
Sep 09, 2005 2.544 2.557 2.536 2.542 6,869,504 +0.01(+0.23%)
Sep 08, 2005 2.538 2.546 2.516 2.536 10,857,563 -0.00(-0.06%)
Sep 07, 2005 2.558 2.564 2.530 2.538 9,390,084 -0.02(-0.80%)
Sep 06, 2005 2.565 2.571 2.548 2.558 7,081,496 -0.00(-0.06%)
Sep 02, 2005 2.560 2.571 2.551 2.560 5,732,705 +0.00(+0.06%)
Sep 01, 2005 2.558 2.573 2.535 2.558 8,255,343 -0.00(-0.17%)
Aug 31, 2005 2.561 2.562 2.546 2.562 8,529,080 +0.01(+0.46%)
Aug 30, 2005 2.574 2.574 2.538 2.551 6,831,085 -0.02(-0.96%)
Aug 29, 2005 2.552 2.592 2.538 2.576 7,646,123 +0.01(+0.28%)
Aug 26, 2005 2.603 2.603 2.564 2.568 9,436,050 -0.03(-1.29%)
Aug 25, 2005 2.600 2.615 2.589 2.602 3,696,483 +0.00(+0.06%)
Aug 24, 2005 2.612 2.621 2.599 2.600 5,073,403 -0.01(-0.45%)
Aug 23, 2005 2.609 2.619 2.602 2.612 2,963,773 -0.01(-0.22%)
Aug 22, 2005 2.631 2.646 2.600 2.618 5,993,407 -0.01(-0.50%)
Aug 19, 2005 2.616 2.641 2.602 2.631 8,039,920 +0.03(+1.18%)
Aug 18, 2005 2.593 2.602 2.584 2.600 4,412,729 +0.01(+0.22%)
Aug 17, 2005 2.609 2.609 2.589 2.595 4,578,069 +0.00(+0.06%)
Aug 16, 2005 2.634 2.637 2.589 2.593 7,368,955 -0.03(-1.11%)
Aug 15, 2005 2.615 2.635 2.596 2.622 5,146,811 +0.02(+0.67%)
Aug 12, 2005 2.597 2.616 2.580 2.605 6,015,361 +0.00(+0.17%)
Aug 11, 2005 2.600 2.616 2.587 2.600 5,784,846 +0.00(+0.17%)
Aug 10, 2005 2.603 2.622 2.589 2.596 4,029,908 -0.00(-0.11%)
Aug 09, 2005 2.624 2.650 2.587 2.599 9,657,647 +0.03(+1.02%)
Aug 08, 2005 2.616 2.621 2.567 2.573 12,906,134 -0.02(-0.84%)
Aug 05, 2005 2.618 2.621 2.589 2.595 7,724,333 -0.01(-0.56%)
Aug 04, 2005 2.634 2.646 2.606 2.609 9,775,649 -0.03(-1.32%)
Aug 03, 2005 2.667 2.673 2.638 2.644 7,488,329 -0.03(-0.98%)
Aug 02, 2005 2.660 2.670 2.632 2.670 10,719,665 -0.02(-0.81%)
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.