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 (%)
Jun 30, 2008 7.509 7.604 7.307 7.349 16,835,570 -0.27(-3.57%)
Jun 27, 2008 7.814 7.929 7.546 7.620 12,958,189 -0.19(-2.48%)
Jun 26, 2008 7.876 8.003 7.793 7.814 9,226,074 -0.12(-1.56%)
Jun 25, 2008 7.847 8.144 7.818 7.938 11,068,445 -0.11(-1.38%)
Jun 24, 2008 8.028 8.164 7.810 8.049 10,758,741 +0.00(+0.00%)
Jun 23, 2008 8.246 8.263 8.032 8.049 6,643,314 -0.12(-1.51%)
Jun 20, 2008 8.082 8.255 8.003 8.172 18,162,170 +0.09(+1.12%)
Jun 19, 2008 8.246 8.312 7.958 8.082 11,659,300 -0.20(-2.39%)
Jun 18, 2008 8.218 8.362 8.102 8.279 9,412,247 +0.04(+0.45%)
Jun 17, 2008 8.300 8.403 8.201 8.242 10,718,417 -0.01(-0.15%)
Jun 16, 2008 8.201 8.304 8.016 8.255 8,513,734 +0.01(+0.10%)
Jun 13, 2008 8.119 8.246 7.987 8.246 11,280,324 +0.21(+2.56%)
Jun 12, 2008 8.049 8.230 7.979 8.041 11,824,316 +0.05(+0.62%)
Jun 11, 2008 8.148 8.242 7.942 7.991 9,695,200 -0.14(-1.77%)
Jun 10, 2008 8.169 8.263 8.012 8.135 12,042,702 +0.00(+0.05%)
Jun 09, 2008 8.193 8.352 8.094 8.131 7,765,155 -0.08(-0.95%)
Jun 06, 2008 8.308 8.399 8.189 8.209 7,104,525 -0.23(-2.78%)
Jun 05, 2008 8.403 8.527 8.382 8.444 9,013,119 +0.06(+0.74%)
Jun 04, 2008 8.218 8.465 8.156 8.382 11,053,638 +0.15(+1.85%)
Jun 03, 2008 8.457 8.506 8.162 8.230 10,215,987 -0.21(-2.49%)
Jun 02, 2008 8.415 8.525 8.341 8.440 7,140,693 -0.01(-0.15%)
May 30, 2008 8.419 8.477 8.279 8.452 9,027,816 +0.03(+0.39%)
May 29, 2008 8.263 8.485 8.259 8.419 9,426,104 +0.16(+1.89%)
May 28, 2008 8.490 8.502 8.222 8.263 11,846,121 -0.22(-2.57%)
May 27, 2008 8.345 8.494 8.321 8.481 8,777,377 +0.14(+1.63%)
May 26, 2008 8.304 8.395 8.193 8.345 0 +0.00(+0.00%)
May 23, 2008 8.304 8.395 8.193 8.345 10,124,245 +0.03(+0.35%)
May 22, 2008 8.135 8.321 8.135 8.317 13,061,415 +0.18(+2.23%)
May 21, 2008 8.094 8.214 8.016 8.135 13,246,049 +0.08(+0.97%)
May 20, 2008 8.028 8.185 7.966 8.057 14,291,420 -0.05(-0.66%)
May 19, 2008 8.098 8.197 8.032 8.111 7,185,372 +0.00(+0.00%)
May 16, 2008 8.008 8.123 7.958 8.111 13,296,462 +0.11(+1.34%)
May 15, 2008 7.884 8.028 7.847 8.003 6,477,104 +0.13(+1.67%)
May 14, 2008 7.847 7.905 7.814 7.872 13,061,667 +0.03(+0.42%)
May 13, 2008 7.822 7.839 7.707 7.839 10,032,611 +0.01(+0.16%)
May 12, 2008 7.777 7.839 7.744 7.826 6,960,606 +0.06(+0.80%)
May 09, 2008 7.670 7.822 7.670 7.765 3,524,826 +0.07(+0.91%)
May 08, 2008 7.645 7.769 7.567 7.695 9,766,504 +0.09(+1.25%)
May 07, 2008 7.744 7.767 7.592 7.600 8,108,534 -0.15(-1.91%)
May 06, 2008 7.616 7.760 7.600 7.748 7,237,097 +0.07(+0.91%)
May 05, 2008 7.682 7.719 7.550 7.678 4,955,595 -0.12(-1.58%)
May 02, 2008 7.999 8.032 7.732 7.802 11,577,987 -0.14(-1.81%)
May 01, 2008 7.662 8.036 7.662 7.946 9,358,330 +0.26(+3.32%)
Apr 30, 2008 7.748 7.826 7.633 7.690 5,779,140 -0.06(-0.74%)
Apr 29, 2008 7.727 7.810 7.633 7.748 8,730,549 +0.02(+0.21%)
Apr 28, 2008 7.929 7.929 7.711 7.732 12,428,313 -0.17(-2.19%)
Apr 25, 2008 7.913 7.962 7.793 7.905 7,496,684 -0.01(-0.10%)
Apr 24, 2008 7.534 7.942 7.522 7.913 12,518,106 +0.40(+5.26%)
Apr 23, 2008 7.773 7.826 7.480 7.517 6,099,325 -0.24(-3.13%)
Apr 22, 2008 7.464 7.806 7.381 7.760 9,910,636 +0.27(+3.63%)
Apr 21, 2008 7.538 7.587 7.452 7.489 4,242,682 -0.09(-1.25%)
Apr 18, 2008 7.744 7.744 7.538 7.583 9,044,021 -0.06(-0.75%)
Apr 17, 2008 7.505 7.707 7.344 7.641 10,351,737 +0.09(+1.20%)
Apr 16, 2008 7.367 7.641 7.367 7.550 6,967,547 +0.23(+3.21%)
Apr 15, 2008 7.213 7.324 7.167 7.316 5,885,806 +0.21(+2.90%)
Apr 14, 2008 7.344 7.353 7.089 7.110 9,012,017 -0.25(-3.41%)
Apr 11, 2008 7.369 7.563 7.361 7.361 6,702,918 -0.09(-1.22%)
Apr 10, 2008 7.497 7.530 7.390 7.452 7,377,520 -0.06(-0.82%)
Apr 09, 2008 7.736 7.760 7.489 7.513 6,952,605 -0.23(-2.93%)
Apr 08, 2008 7.695 7.765 7.600 7.740 7,206,906 +0.00(+0.05%)
Apr 07, 2008 7.662 7.769 7.629 7.736 4,613,656 +0.14(+1.84%)
Apr 04, 2008 7.699 7.789 7.571 7.596 6,390,063 -0.12(-1.50%)
Apr 03, 2008 7.711 7.802 7.620 7.711 6,123,944 -0.02(-0.32%)
Apr 02, 2008 7.690 7.888 7.629 7.736 8,481,312 +0.05(+0.59%)
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.