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

New York Community Bancorp (NY: NYCB )

11.03 -0.16 (-1.43%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
Nov 30, 2009 2.315 2.351 2.289 2.347 16,031,425 +0.05(+2.19%)
Nov 27, 2009 2.279 2.335 2.267 2.297 6,691,510 -0.02(-0.78%)
Nov 25, 2009 2.319 2.357 2.311 2.315 18,440,398 -0.00(-0.09%)
Nov 24, 2009 2.291 2.335 2.265 2.317 18,427,470 +0.03(+1.50%)
Nov 23, 2009 2.287 2.329 2.277 2.283 20,333,834 +0.02(+0.89%)
Nov 20, 2009 2.297 2.298 2.255 2.263 19,183,104 -0.04(-1.83%)
Nov 19, 2009 2.331 2.343 2.291 2.305 24,669,342 -0.05(-1.96%)
Nov 18, 2009 2.345 2.353 2.315 2.351 19,679,004 +0.01(+0.52%)
Nov 17, 2009 2.309 2.351 2.301 2.339 14,939,386 +0.03(+1.39%)
Nov 16, 2009 2.327 2.359 2.295 2.307 23,136,176 -0.01(-0.26%)
Nov 13, 2009 2.309 2.333 2.291 2.313 24,880,346 +0.01(+0.61%)
Nov 12, 2009 2.297 2.349 2.273 2.299 35,024,756 +0.01(+0.26%)
Nov 11, 2009 2.255 2.295 2.233 2.293 23,638,380 +0.06(+2.51%)
Nov 10, 2009 2.207 2.245 2.188 2.237 23,934,202 +0.03(+1.18%)
Nov 09, 2009 2.136 2.211 2.136 2.211 23,527,142 +0.09(+4.06%)
Nov 06, 2009 2.118 2.140 2.104 2.124 12,951,766 -0.01(-0.28%)
Nov 05, 2009 2.106 2.136 2.084 2.130 20,946,048 +0.04(+2.12%)
Nov 04, 2009 2.114 2.118 2.078 2.086 32,717,836 +0.11(+5.70%)
Nov 03, 2009 2.002 2.011 1.963 1.974 39,805,876 -0.03(-1.67%)
Nov 02, 2009 2.026 2.043 1.970 2.007 29,851,818 -0.01(-0.28%)
Oct 30, 2009 2.071 2.076 2.011 2.013 32,552,620 -0.06(-2.97%)
Oct 29, 2009 2.069 2.099 2.050 2.074 30,449,938 +0.02(+1.18%)
Oct 28, 2009 2.069 2.106 2.043 2.050 36,011,332 -0.00(-0.09%)
Oct 27, 2009 2.026 2.074 2.015 2.052 31,141,276 +0.03(+1.29%)
Oct 26, 2009 2.050 2.052 2.007 2.026 17,478,658 -0.02(-0.91%)
Oct 23, 2009 2.033 2.046 2.020 2.045 21,135,294 -0.00(-0.18%)
Oct 22, 2009 2.054 2.067 2.005 2.048 40,710,696 -0.00(-0.09%)
Oct 21, 2009 2.063 2.099 2.050 2.050 15,879,418 -0.01(-0.54%)
Oct 20, 2009 2.063 2.074 2.056 2.061 21,172,396 -0.03(-1.52%)
Oct 19, 2009 2.110 2.117 2.072 2.093 18,786,558 -0.01(-0.44%)
Oct 16, 2009 2.080 2.119 2.059 2.102 20,054,264 +0.00(+0.09%)
Oct 15, 2009 2.091 2.102 2.061 2.100 27,083,432 +0.00(+0.09%)
Oct 14, 2009 2.125 2.125 2.078 2.099 32,075,940 +0.00(+0.18%)
Oct 13, 2009 2.108 2.117 2.084 2.095 20,332,766 -0.02(-1.06%)
Oct 12, 2009 2.138 2.186 2.110 2.117 19,131,602 -0.07(-2.99%)
Oct 09, 2009 2.125 2.183 2.121 2.183 21,075,202 +0.06(+2.72%)
Oct 08, 2009 2.100 2.130 2.089 2.125 25,105,364 +0.04(+1.97%)
Oct 07, 2009 2.087 2.093 2.052 2.084 32,517,256 -0.01(-0.27%)
Oct 06, 2009 2.134 2.144 2.065 2.089 28,948,074 -0.02(-1.15%)
Oct 05, 2009 2.091 2.115 2.061 2.114 18,132,676 +0.04(+1.80%)
Oct 02, 2009 2.106 2.128 2.065 2.076 24,825,532 -0.05(-2.54%)
Oct 01, 2009 2.128 2.155 2.102 2.130 35,828,668 +0.00(+0.00%)
Sep 30, 2009 2.127 2.164 2.080 2.130 25,816,444 +0.01(+0.53%)
Sep 29, 2009 2.127 2.155 2.100 2.119 23,338,940 +0.04(+2.07%)
Sep 28, 2009 2.061 2.093 2.043 2.076 12,545,756 +0.03(+1.37%)
Sep 25, 2009 2.041 2.063 2.025 2.048 19,634,716 +0.01(+0.46%)
Sep 24, 2009 2.089 2.100 2.026 2.039 29,380,952 -0.04(-1.88%)
Sep 23, 2009 2.138 2.158 2.078 2.078 27,816,588 -0.05(-2.54%)
Sep 22, 2009 2.130 2.136 2.082 2.132 31,246,458 +0.02(+0.97%)
Sep 21, 2009 2.093 2.135 2.082 2.112 25,001,496 +0.00(+0.09%)
Sep 18, 2009 2.140 2.140 2.067 2.110 26,771,104 -0.01(-0.62%)
Sep 17, 2009 2.164 2.184 2.119 2.123 18,997,228 +0.04(+1.88%)
Sep 16, 2009 2.059 2.197 2.046 2.084 48,420,016 +0.04(+1.73%)
Sep 15, 2009 2.033 2.054 1.996 2.048 25,500,106 +0.02(+1.01%)
Sep 14, 2009 1.998 2.033 1.974 2.028 14,465,237 +0.02(+0.93%)
Sep 11, 2009 2.005 2.017 1.985 2.009 13,662,854 +0.01(+0.56%)
Sep 10, 2009 2.000 2.005 1.970 1.998 18,218,596 -0.01(-0.37%)
Sep 09, 2009 1.964 2.011 1.951 2.005 24,762,688 +0.04(+2.19%)
Sep 08, 2009 1.961 1.994 1.942 1.962 20,252,984 +0.01(+0.77%)
Sep 04, 2009 1.949 1.968 1.931 1.948 15,270,714 -0.00(-0.19%)
Sep 03, 2009 1.927 1.951 1.903 1.951 12,940,290 +0.04(+1.85%)
Sep 02, 2009 1.933 1.953 1.914 1.916 17,073,960 -0.02(-0.96%)
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.