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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2022 9.460 9.558 9.362 9.478 8,984,530 +0.02(+0.19%)
Jul 28, 2022 9.085 9.505 9.050 9.460 10,887,155 +0.41(+4.54%)
Jul 27, 2022 8.541 9.141 8.478 9.050 13,374,309 +0.67(+7.99%)
Jul 26, 2022 8.407 8.519 8.362 8.380 8,115,297 -0.12(-1.47%)
Jul 25, 2022 8.478 8.590 8.425 8.505 5,108,026 +0.10(+1.17%)
Jul 22, 2022 8.434 8.541 8.353 8.407 6,044,956 -0.08(-0.95%)
Jul 21, 2022 8.514 8.536 8.362 8.487 4,516,190 -0.04(-0.52%)
Jul 20, 2022 8.577 8.590 8.425 8.532 4,415,625 -0.04(-0.52%)
Jul 19, 2022 8.389 8.594 8.371 8.577 3,974,143 +0.27(+3.22%)
Jul 18, 2022 8.380 8.478 8.282 8.309 5,327,105 -0.04(-0.53%)
Jul 15, 2022 8.211 8.371 8.126 8.353 4,212,330 +0.23(+2.86%)
Jul 14, 2022 8.050 8.121 7.970 8.121 4,967,598 -0.03(-0.33%)
Jul 13, 2022 8.228 8.269 8.095 8.148 5,762,116 -0.13(-1.62%)
Jul 12, 2022 8.112 8.362 8.050 8.282 4,713,956 +0.12(+1.42%)
Jul 11, 2022 8.202 8.260 8.139 8.166 3,474,695 -0.11(-1.29%)
Jul 08, 2022 8.327 8.407 8.220 8.273 4,114,898 -0.11(-1.28%)
Jul 07, 2022 8.309 8.407 8.282 8.380 6,609,414 +0.13(+1.62%)
Jul 06, 2022 8.407 8.434 8.175 8.246 6,277,806 -0.20(-2.33%)
Jul 05, 2022 8.193 8.469 8.095 8.443 5,427,827 +0.15(+1.83%)
Jul 01, 2022 8.059 8.309 7.952 8.291 5,837,254 +0.14(+1.75%)
Jun 30, 2022 7.952 8.282 7.898 8.148 9,136,612 +0.06(+0.77%)
Jun 29, 2022 8.112 8.137 8.032 8.086 4,560,908 +0.02(+0.22%)
Jun 28, 2022 8.220 8.278 8.059 8.068 4,899,821 -0.05(-0.66%)
Jun 27, 2022 8.166 8.215 8.050 8.121 4,799,635 -0.02(-0.22%)
Jun 24, 2022 7.809 8.175 7.773 8.139 9,685,357 +0.34(+4.35%)
Jun 23, 2022 7.720 7.800 7.613 7.800 7,502,924 +0.06(+0.81%)
Jun 22, 2022 7.639 7.782 7.622 7.738 6,606,472 +0.01(+0.12%)
Jun 21, 2022 7.880 7.889 7.720 7.729 9,482,731 +0.01(+0.12%)
Jun 17, 2022 7.782 7.889 7.586 7.720 13,268,243 -0.05(-0.69%)
Jun 16, 2022 7.979 8.005 7.720 7.773 11,861,854 -0.34(-4.18%)
Jun 15, 2022 8.175 8.278 8.028 8.112 8,509,521 -0.01(-0.11%)
Jun 14, 2022 7.943 8.162 7.943 8.121 10,184,428 +0.05(+0.66%)
Jun 13, 2022 8.095 8.197 8.023 8.068 10,695,790 -0.16(-1.95%)
Jun 10, 2022 8.255 8.344 8.130 8.228 6,998,200 -0.13(-1.60%)
Jun 09, 2022 8.568 8.603 8.362 8.362 5,847,151 -0.22(-2.60%)
Jun 08, 2022 8.630 8.657 8.492 8.585 4,885,658 -0.13(-1.54%)
Jun 07, 2022 8.701 8.764 8.626 8.719 3,834,852 -0.02(-0.20%)
Jun 06, 2022 8.746 8.898 8.684 8.737 7,716,847 +0.12(+1.45%)
Jun 03, 2022 8.791 8.934 8.568 8.612 10,038,711 -0.44(-4.83%)
Jun 02, 2022 8.835 9.050 8.773 9.050 6,864,811 +0.21(+2.42%)
Jun 01, 2022 8.907 8.934 8.666 8.835 8,065,377 -0.07(-0.80%)
May 31, 2022 8.844 9.005 8.710 8.907 7,253,982 +0.06(+0.71%)
May 27, 2022 8.818 8.871 8.706 8.844 5,902,964 +0.00(+0.00%)
May 26, 2022 8.701 8.889 8.675 8.844 8,051,795 +0.21(+2.38%)
May 25, 2022 8.657 8.782 8.559 8.639 8,144,453 -0.02(-0.21%)
May 24, 2022 8.478 8.701 8.362 8.657 9,235,613 +0.18(+2.11%)
May 23, 2022 8.568 8.594 8.380 8.478 8,099,721 +0.04(+0.53%)
May 20, 2022 8.755 8.791 8.264 8.434 10,798,572 -0.28(-3.18%)
May 19, 2022 8.496 8.831 8.478 8.710 16,155,945 +0.15(+1.77%)
May 18, 2022 8.469 8.568 8.381 8.559 11,059,246 +0.02(+0.21%)
May 17, 2022 8.309 8.554 8.278 8.541 9,509,938 +0.39(+4.82%)
May 16, 2022 8.157 8.246 8.121 8.148 7,739,361 +0.01(+0.11%)
May 13, 2022 8.211 8.291 8.072 8.139 9,323,929 -0.04(-0.55%)
May 12, 2022 7.943 8.202 7.907 8.184 12,661,168 +0.23(+2.92%)
May 11, 2022 8.059 8.215 7.938 7.952 11,804,918 -0.05(-0.67%)
May 10, 2022 8.157 8.175 7.791 8.005 16,169,308 -0.12(-1.43%)
May 09, 2022 8.157 8.237 8.041 8.121 11,185,618 -0.13(-1.62%)
May 06, 2022 8.300 8.358 8.121 8.255 9,738,723 -0.05(-0.64%)
May 05, 2022 8.361 8.375 8.182 8.309 11,920,435 -0.11(-1.25%)
May 04, 2022 8.291 8.449 8.177 8.414 10,566,735 +0.11(+1.37%)
May 03, 2022 8.142 8.423 7.985 8.300 15,736,952 +0.03(+0.32%)
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.