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

New York Community Bancorp (NY: NYCB )

2.900 -0.010 (-0.34%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.860 3.030 2.850 2.910 21,418,948 +0.07(+2.46%)
Apr 12, 2024 2.960 2.970 2.820 2.840 19,217,292 -0.16(-5.33%)
Apr 11, 2024 3.010 3.060 2.840 3.000 22,041,554 +0.04(+1.35%)
Apr 10, 2024 3.120 3.150 2.890 2.960 34,896,688 -0.26(-8.07%)
Apr 09, 2024 3.280 3.300 3.185 3.220 13,012,350 -0.07(-2.13%)
Apr 08, 2024 3.120 3.300 3.100 3.290 15,024,844 +0.17(+5.45%)
Apr 05, 2024 3.180 3.210 3.090 3.120 13,210,606 -0.10(-3.11%)
Apr 04, 2024 3.290 3.349 3.200 3.220 14,746,245 -0.03(-0.92%)
Apr 03, 2024 3.070 3.280 3.030 3.250 27,250,456 +0.18(+5.86%)
Apr 02, 2024 3.160 3.190 3.060 3.070 23,985,224 -0.14(-4.36%)
Apr 01, 2024 3.240 3.310 3.170 3.210 16,552,556 -0.01(-0.31%)
Mar 28, 2024 3.320 3.410 3.200 3.220 46,176,432 -0.12(-3.59%)
Mar 27, 2024 3.220 3.345 3.170 3.340 22,136,584 +0.14(+4.37%)
Mar 26, 2024 3.380 3.400 3.200 3.200 23,709,840 -0.13(-3.90%)
Mar 25, 2024 3.560 3.569 3.320 3.330 20,807,996 -0.21(-5.93%)
Mar 22, 2024 3.610 3.680 3.530 3.540 16,221,727 -0.17(-4.58%)
Mar 21, 2024 3.670 3.810 3.640 3.710 20,285,346 +0.12(+3.34%)
Mar 20, 2024 3.550 3.650 3.430 3.590 25,389,032 +0.08(+2.28%)
Mar 19, 2024 3.570 3.620 3.440 3.510 23,901,272 -0.12(-3.31%)
Mar 18, 2024 3.750 3.840 3.560 3.630 25,286,162 -0.27(-6.92%)
Mar 15, 2024 3.770 4.030 3.720 3.900 60,511,828 +0.15(+4.00%)
Mar 14, 2024 3.800 3.865 3.580 3.750 40,371,784 +0.00(+0.00%)
Mar 13, 2024 3.440 3.820 3.370 3.750 49,681,080 +0.31(+9.01%)
Mar 12, 2024 3.360 3.540 3.225 3.440 50,913,064 +0.19(+5.85%)
Mar 11, 2024 3.450 3.450 3.190 3.250 38,878,896 -0.17(-4.97%)
Mar 08, 2024 3.850 3.850 3.320 3.420 64,198,896 -0.24(-6.56%)
Mar 07, 2024 3.670 4.020 3.560 3.660 132,414,272 +0.20(+5.78%)
Mar 06, 2024 3.180 4.400 1.700 3.460 144,966,928 +0.24(+7.45%)
Mar 05, 2024 2.790 3.250 2.745 3.220 53,913,768 +0.49(+17.95%)
Mar 04, 2024 3.640 3.650 2.700 2.730 141,484,176 -0.82(-23.10%)
Mar 01, 2024 3.450 3.890 3.320 3.550 123,415,528 -1.24(-25.89%)
Feb 29, 2024 4.580 4.810 4.570 4.790 24,212,478 +0.25(+5.51%)
Feb 28, 2024 4.660 4.680 4.520 4.540 10,452,032 -0.15(-3.20%)
Feb 27, 2024 4.450 4.740 4.440 4.690 16,758,358 +0.28(+6.35%)
Feb 26, 2024 4.520 4.520 4.380 4.410 14,071,607 -0.11(-2.43%)
Feb 23, 2024 4.600 4.710 4.500 4.520 15,391,727 -0.10(-2.16%)
Feb 22, 2024 4.520 4.680 4.515 4.620 14,233,626 +0.12(+2.67%)
Feb 21, 2024 4.650 4.680 4.480 4.500 18,458,392 -0.19(-4.05%)
Feb 20, 2024 4.790 4.840 4.640 4.690 16,172,837 -0.21(-4.29%)
Feb 16, 2024 4.870 5.010 4.760 4.900 24,006,456 -0.03(-0.61%)
Feb 15, 2024 4.700 4.950 4.690 4.930 25,744,684 +0.29(+6.25%)
Feb 14, 2024 4.660 4.740 4.410 4.640 28,165,902 +0.05(+1.09%)
Feb 13, 2024 4.660 4.750 4.490 4.590 36,349,232 -0.25(-5.17%)
Feb 12, 2024 4.939 5.473 4.820 4.840 72,155,280 -0.01(-0.20%)
Feb 09, 2024 4.157 4.850 3.979 4.850 85,009,008 +0.70(+16.95%)
Feb 08, 2024 4.256 4.583 4.009 4.147 63,420,364 -0.29(-6.47%)
Feb 07, 2024 4.207 4.553 3.563 4.434 174,970,144 +0.28(+6.67%)
Feb 06, 2024 5.414 5.444 3.920 4.157 148,618,656 -1.19(-22.22%)
Feb 05, 2024 5.919 5.919 5.335 5.345 55,729,124 -0.63(-10.60%)
Feb 02, 2024 5.592 6.176 5.523 5.978 61,117,484 +0.29(+5.04%)
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.