Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	36.24	36.89	36.08	36.47	4,441,022	+0.55(+1.54%)
Jul 28, 2023	35.82	37.39	35.36	35.92	6,119,865	+1.71(+5.00%)
Jul 27, 2023	35.66	35.97	33.87	34.21	9,642,673	+1.66(+5.09%)
Jul 26, 2023	32.16	32.98	32.16	32.55	4,940,462	+0.74(+2.31%)
Jul 25, 2023	32.16	32.32	31.66	31.82	3,191,146	-0.37(-1.14%)
Jul 24, 2023	31.82	32.45	31.66	32.19	3,306,701	+0.45(+1.41%)
Jul 21, 2023	32.13	32.21	31.71	31.74	2,554,601	-0.24(-0.74%)
Jul 20, 2023	31.66	31.98	31.35	31.98	2,713,312	+0.11(+0.33%)
Jul 19, 2023	31.45	32.00	31.27	31.87	3,497,703	+0.45(+1.42%)
Jul 18, 2023	31.06	31.56	30.98	31.42	2,579,081	+0.39(+1.27%)
Jul 17, 2023	30.14	31.13	30.08	31.03	2,678,843	+0.66(+2.16%)
Jul 14, 2023	30.95	30.96	29.95	30.37	3,888,934	-0.18(-0.60%)
Jul 13, 2023	30.95	31.00	30.40	30.56	2,725,724	-0.24(-0.77%)
Jul 12, 2023	30.98	31.40	30.69	30.79	3,748,703	+0.18(+0.60%)
Jul 11, 2023	30.21	30.71	29.99	30.61	3,471,465	+0.50(+1.66%)
Jul 10, 2023	29.82	30.11	29.65	30.11	3,095,481	+0.24(+0.79%)
Jul 07, 2023	29.64	30.14	29.62	29.87	3,151,492	+0.34(+1.16%)
Jul 06, 2023	29.06	29.58	28.70	29.53	2,455,158	+0.05(+0.18%)
Jul 05, 2023	29.66	30.03	29.45	29.48	2,440,899	-0.47(-1.58%)

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.