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 -0.55 (-4.59%)
Official Closing 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 (%)
Jun 29, 2007 2.507 2.517 2.478 2.481 13,780,859 -0.02(-0.99%)
Jun 28, 2007 2.494 2.510 2.476 2.506 12,941,809 +0.01(+0.35%)
Jun 27, 2007 2.479 2.498 2.444 2.497 18,540,046 +0.00(+0.06%)
Jun 26, 2007 2.526 2.529 2.485 2.495 18,057,748 -0.02(-0.75%)
Jun 25, 2007 2.514 2.539 2.497 2.514 15,385,035 +0.00(+0.00%)
Jun 22, 2007 2.514 2.519 2.497 2.514 14,707,038 -0.00(-0.06%)
Jun 21, 2007 2.536 2.538 2.488 2.516 19,407,912 -0.02(-0.98%)
Jun 20, 2007 2.587 2.595 2.538 2.541 7,122,660 -0.05(-1.80%)
Jun 19, 2007 2.571 2.599 2.568 2.587 9,165,743 +0.00(+0.11%)
Jun 18, 2007 2.587 2.595 2.567 2.584 7,122,660 -0.00(-0.06%)
Jun 15, 2007 2.584 2.592 2.577 2.586 8,232,017 +0.02(+0.62%)
Jun 14, 2007 2.555 2.581 2.555 2.570 6,259,598 +0.02(+0.74%)
Jun 13, 2007 2.554 2.565 2.538 2.551 10,238,738 +0.00(+0.00%)
Jun 12, 2007 2.557 2.573 2.544 2.551 9,686,461 -0.02(-0.62%)
Jun 11, 2007 2.587 2.590 2.545 2.567 13,253,280 -0.03(-1.18%)
Jun 08, 2007 2.561 2.597 2.554 2.597 11,890,081 +0.04(+1.71%)
Jun 07, 2007 2.609 2.606 2.554 2.554 14,239,832 -0.06(-2.12%)
Jun 06, 2007 2.600 2.616 2.587 2.609 15,725,498 +0.01(+0.34%)
Jun 05, 2007 2.590 2.608 2.580 2.600 13,008,700 +0.00(+0.17%)
Jun 04, 2007 2.564 2.606 2.542 2.596 25,334,634 +0.03(+1.19%)
Jun 01, 2007 2.551 2.573 2.544 2.565 15,198,118 +0.02(+0.69%)
May 31, 2007 2.561 2.562 2.539 2.548 10,552,130 -0.01(-0.40%)
May 30, 2007 2.544 2.565 2.536 2.558 7,662,176 +0.00(+0.00%)
May 29, 2007 2.522 2.571 2.522 2.558 9,145,161 +0.00(+0.06%)
May 25, 2007 2.580 2.580 2.538 2.557 6,216,377 +0.01(+0.52%)
May 24, 2007 2.580 2.622 2.541 2.544 16,033,875 -0.01(-0.46%)
May 23, 2007 2.561 2.571 2.548 2.555 6,383,089 -0.01(-0.23%)
May 22, 2007 2.552 2.574 2.530 2.561 11,217,058 +0.01(+0.34%)
May 21, 2007 2.535 2.554 2.529 2.552 8,984,623 +0.02(+0.69%)
May 18, 2007 2.544 2.551 2.522 2.535 12,177,540 +0.00(+0.12%)
May 17, 2007 2.549 2.549 2.529 2.532 8,655,315 -0.02(-0.80%)
May 16, 2007 2.549 2.555 2.536 2.552 7,026,612 +0.01(+0.23%)
May 15, 2007 2.549 2.581 2.539 2.546 14,042,933 +0.01(+0.29%)
May 14, 2007 2.584 2.584 2.538 2.539 13,958,548 -0.05(-1.75%)
May 11, 2007 2.552 2.584 2.549 2.584 9,661,763 +0.03(+1.37%)
May 10, 2007 2.571 2.573 2.533 2.549 8,400,101 -0.02(-0.91%)
May 09, 2007 2.549 2.586 2.548 2.573 8,475,568 +0.01(+0.34%)
May 08, 2007 2.530 2.571 2.530 2.564 13,526,331 +0.03(+1.09%)
May 07, 2007 2.551 2.552 2.533 2.536 4,865,527 -0.00(-0.11%)
May 04, 2007 2.536 2.542 2.529 2.539 4,453,892 +0.00(+0.11%)
May 03, 2007 2.546 2.551 2.523 2.536 11,549,796 -0.01(-0.34%)
May 02, 2007 2.529 2.551 2.527 2.545 12,941,733 +0.00(+0.00%)
May 01, 2007 2.551 2.587 2.520 2.545 15,442,973 +0.00(+0.00%)
Apr 30, 2007 2.577 2.580 2.545 2.545 12,019,993 -0.03(-1.02%)
Apr 27, 2007 2.567 2.580 2.555 2.571 12,122,957 +0.00(+0.00%)
Apr 26, 2007 2.596 2.596 2.538 2.571 18,490,108 -0.03(-1.18%)
Apr 25, 2007 2.571 2.608 2.567 2.602 8,635,817 +0.03(+1.08%)
Apr 24, 2007 2.576 2.584 2.552 2.574 9,901,197 +0.00(+0.00%)
Apr 23, 2007 2.586 2.596 2.570 2.574 11,822,065 -0.02(-0.79%)
Apr 20, 2007 2.609 2.613 2.584 2.595 13,062,425 -0.00(-0.17%)
Apr 19, 2007 2.597 2.616 2.583 2.599 6,158,535 -0.01(-0.45%)
Apr 18, 2007 2.597 2.616 2.593 2.611 11,167,469 +0.01(+0.34%)
Apr 17, 2007 2.609 2.616 2.597 2.602 8,902,982 -0.01(-0.28%)
Apr 16, 2007 2.551 2.612 2.551 2.609 15,556,021 +0.05(+1.88%)
Apr 13, 2007 2.625 2.625 2.542 2.561 12,371,008 +0.02(+0.92%)
Apr 12, 2007 2.544 2.558 2.516 2.538 9,629,861 -0.01(-0.23%)
Apr 11, 2007 2.549 2.551 2.527 2.544 11,515,445 -0.01(-0.29%)
Apr 10, 2007 2.593 2.603 2.546 2.551 15,647,988 -0.04(-1.58%)
Apr 09, 2007 2.595 2.605 2.587 2.592 19,048,952 -0.00(-0.06%)
Apr 05, 2007 2.646 2.646 2.568 2.593 14,341,368 +0.00(+0.11%)
Apr 04, 2007 2.587 2.593 2.570 2.590 19,775,638 +0.01(+0.45%)
Apr 03, 2007 2.564 2.583 2.555 2.579 19,853,650 +0.02(+0.80%)
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.