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 07, 2024 3.170 3.180 3.090 3.120 8,902,662 -0.06(-1.89%)
Jun 06, 2024 3.090 3.220 3.080 3.180 11,612,509 +0.08(+2.57%)
Jun 05, 2024 3.160 3.170 3.070 3.100 11,850,989 -0.02(-0.64%)
Jun 04, 2024 3.210 3.250 3.090 3.120 14,729,137 -0.13(-3.99%)
Jun 03, 2024 3.389 3.429 3.220 3.250 11,013,646 -0.03(-0.91%)
May 31, 2024 3.310 3.359 3.240 3.280 12,374,619 -0.02(-0.60%)
May 30, 2024 3.270 3.379 3.255 3.300 12,077,728 +0.07(+2.16%)
May 29, 2024 3.220 3.260 3.160 3.230 11,459,567 -0.06(-1.82%)
May 28, 2024 3.369 3.474 3.270 3.290 9,698,733 -0.03(-0.90%)
May 24, 2024 3.240 3.330 3.235 3.320 8,682,397 +0.10(+3.10%)
May 23, 2024 3.330 3.379 3.170 3.220 11,668,159 -0.09(-2.71%)
May 22, 2024 3.419 3.479 3.290 3.310 11,043,364 -0.11(-3.21%)
May 21, 2024 3.539 3.579 3.419 3.419 10,377,498 -0.15(-4.19%)
May 20, 2024 3.688 3.728 3.559 3.569 8,919,157 -0.11(-2.98%)
May 17, 2024 3.619 3.733 3.609 3.678 8,812,277 +0.02(+0.54%)
May 16, 2024 3.649 3.743 3.639 3.659 11,256,508 +0.00(+0.00%)
May 15, 2024 3.977 3.997 3.599 3.659 24,724,048 -0.22(-5.66%)
May 14, 2024 3.758 3.938 3.748 3.878 22,713,458 +0.18(+4.85%)
May 13, 2024 3.389 3.728 3.389 3.698 17,249,730 +0.26(+7.54%)
May 10, 2024 3.589 3.624 3.429 3.439 10,367,379 -0.14(-3.90%)
May 09, 2024 3.549 3.604 3.509 3.579 10,356,197 +0.01(+0.28%)
May 08, 2024 3.599 3.609 3.469 3.569 13,209,847 -0.09(-2.45%)
May 07, 2024 3.639 3.773 3.614 3.659 18,041,268 +0.02(+0.55%)
May 06, 2024 3.519 3.668 3.509 3.639 18,452,678 +0.12(+3.40%)
May 03, 2024 3.389 3.639 3.389 3.519 26,673,186 +0.16(+4.75%)
May 02, 2024 3.389 3.407 3.230 3.359 23,242,132 -0.03(-0.88%)
May 01, 2024 3.180 3.619 2.991 3.389 94,961,192 +0.75(+28.30%)
Apr 30, 2024 2.751 2.811 2.612 2.642 24,482,558 -0.14(-5.02%)
Apr 29, 2024 3.011 3.021 2.741 2.781 18,213,294 -0.18(-6.06%)
Apr 26, 2024 3.040 3.090 2.951 2.961 19,467,054 -0.10(-3.26%)
Apr 25, 2024 2.991 3.095 2.961 3.060 10,920,864 +0.01(+0.33%)
Apr 24, 2024 3.140 3.160 2.981 3.050 11,857,574 -0.12(-3.77%)
Apr 23, 2024 3.100 3.190 3.080 3.170 13,313,448 +0.06(+1.92%)
Apr 22, 2024 2.931 3.110 2.921 3.110 12,239,518 +0.17(+5.76%)
Apr 19, 2024 2.921 2.981 2.891 2.941 11,563,476 +0.00(+0.00%)
Apr 18, 2024 2.951 2.971 2.901 2.941 9,409,811 -0.02(-0.67%)
Apr 17, 2024 2.941 3.011 2.891 2.961 13,463,051 +0.05(+1.71%)
Apr 16, 2024 2.881 2.941 2.841 2.911 10,834,119 +0.01(+0.34%)
Apr 15, 2024 2.851 3.021 2.841 2.901 21,486,302 +0.07(+2.46%)
Apr 12, 2024 2.951 2.961 2.811 2.831 19,277,724 -0.16(-5.33%)
Apr 11, 2024 3.001 3.050 2.831 2.991 22,110,866 +0.04(+1.35%)
Apr 10, 2024 3.110 3.140 2.881 2.951 35,006,424 -0.26(-8.07%)
Apr 09, 2024 3.270 3.290 3.175 3.210 13,053,269 -0.07(-2.13%)
Apr 08, 2024 3.110 3.290 3.090 3.280 15,072,092 +0.17(+5.45%)
Apr 05, 2024 3.170 3.200 3.080 3.110 13,252,149 -0.10(-3.11%)
Apr 04, 2024 3.280 3.338 3.190 3.210 14,792,617 -0.03(-0.92%)
Apr 03, 2024 3.060 3.270 3.021 3.240 27,336,150 +0.18(+5.86%)
Apr 02, 2024 3.150 3.180 3.050 3.060 24,060,650 -0.14(-4.36%)
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.