Indicators

New York Community Bancorp (NY: NYCB )

11.44 -0.55 (-4.59%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.752	3.790	3.723	3.754	148,947	+0.06(+1.58%)
Sep 29, 2010	3.723	3.728	3.693	3.695	12,652,960	-0.03(-0.87%)
Sep 28, 2010	3.739	3.739	3.695	3.728	102,890	+0.01(+0.37%)
Sep 27, 2010	3.771	3.792	3.702	3.714	10,499,857	-0.06(-1.65%)
Sep 24, 2010	3.737	3.778	3.721	3.776	9,478,591	+0.08(+2.12%)
Sep 23, 2010	3.698	3.769	3.691	3.698	11,477,863	-0.02(-0.44%)
Sep 22, 2010	3.771	3.774	3.691	3.714	13,083,926	-0.06(-1.59%)
Sep 21, 2010	3.827	3.834	3.761	3.774	11,117,514	-0.04(-1.03%)
Sep 20, 2010	3.785	3.822	3.769	3.813	11,809,042	+0.04(+1.16%)
Sep 17, 2010	3.769	3.845	3.741	3.769	13,726,986	-0.09(-2.45%)
Sep 15, 2010	3.864	3.880	3.832	3.864	8,682,310	-0.01(-0.24%)
Sep 14, 2010	3.931	3.933	3.859	3.873	9,123,754	-0.05(-1.24%)
Sep 13, 2010	3.878	3.965	3.866	3.922	11,950,772	+0.09(+2.35%)
Sep 10, 2010	3.852	3.875	3.822	3.832	6,223,739	-0.00(-0.12%)
Sep 09, 2010	3.841	3.882	3.799	3.836	18,111	+0.03(+0.79%)
Sep 08, 2010	3.778	3.829	3.758	3.806	11,755,126	+0.02(+0.55%)
Sep 07, 2010	3.795	3.804	3.753	3.785	2,009	-0.01(-0.36%)
Sep 03, 2010	3.721	3.806	3.704	3.799	9,959,874	+0.09(+2.56%)
Sep 02, 2010	3.714	3.739	3.684	3.704	12,827,199	-0.01(-0.31%)

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.