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

New York Community Bancorp (NY: NYCB )

11.19 -0.25 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2008 2.148 2.313 2.105 2.283 17,814,884 +0.13(+6.17%)
Oct 30, 2008 2.083 2.150 2.041 2.150 16,308,141 +0.09(+4.54%)
Oct 29, 2008 2.100 2.150 2.025 2.057 17,067,284 -0.08(-3.88%)
Oct 28, 2008 1.942 2.153 1.886 2.140 19,473,244 +0.24(+12.75%)
Oct 27, 2008 1.977 2.070 1.893 1.898 19,202,904 -0.09(-4.55%)
Oct 24, 2008 1.892 2.051 1.841 1.988 21,950,980 +0.04(+1.94%)
Oct 23, 2008 1.958 1.995 1.869 1.950 15,903,819 -0.01(-0.30%)
Oct 22, 2008 1.968 2.060 1.921 1.956 19,059,188 -0.07(-3.24%)
Oct 21, 2008 2.009 2.042 1.950 2.022 24,610,500 +0.00(+0.14%)
Oct 20, 2008 2.045 2.054 1.978 2.019 36,730,452 -0.01(-0.72%)
Oct 17, 2008 2.148 2.150 2.029 2.033 17,286,124 -0.11(-5.23%)
Oct 16, 2008 2.124 2.150 1.936 2.146 20,376,968 +0.03(+1.31%)
Oct 15, 2008 2.242 2.248 2.099 2.118 21,714,268 -0.17(-7.63%)
Oct 14, 2008 2.402 2.441 2.265 2.293 36,837,916 -0.05(-2.30%)
Oct 13, 2008 2.293 2.386 2.186 2.347 37,940,300 +0.19(+8.56%)
Oct 10, 2008 1.924 2.185 1.713 2.162 49,204,116 +0.23(+11.76%)
Oct 09, 2008 2.220 2.221 1.909 1.934 37,015,756 -0.24(-11.00%)
Oct 08, 2008 2.154 2.303 2.102 2.173 16,258,545 -0.01(-0.67%)
Oct 07, 2008 2.269 2.328 2.186 2.188 15,842,307 -0.13(-5.48%)
Oct 06, 2008 2.318 2.360 2.138 2.315 16,246,334 +0.03(+1.47%)
Oct 03, 2008 2.479 2.631 2.281 2.281 16,447,829 -0.18(-7.29%)
Oct 02, 2008 2.433 2.478 2.390 2.460 11,220,028 +0.02(+0.84%)
Oct 01, 2008 2.487 2.487 2.331 2.440 13,997,338 -0.01(-0.30%)
Sep 30, 2008 2.296 2.468 2.253 2.447 15,665,256 +0.23(+10.17%)
Sep 29, 2008 2.456 2.484 2.221 2.221 22,657,400 -0.25(-10.04%)
Sep 26, 2008 2.434 2.573 2.418 2.469 0 +0.02(+0.65%)
Sep 25, 2008 2.509 2.535 2.453 2.453 11,482,748 -0.05(-1.98%)
Sep 24, 2008 2.520 2.561 2.441 2.503 12,455,037 +0.04(+1.78%)
Sep 23, 2008 2.573 2.624 2.459 2.459 17,890,184 -0.12(-4.53%)
Sep 22, 2008 2.915 2.915 2.565 2.576 17,493,862 -0.41(-13.80%)
Sep 19, 2008 3.036 3.207 2.632 2.988 0 +0.20(+7.22%)
Sep 18, 2008 2.500 2.787 2.335 2.787 51,492,276 +0.31(+12.67%)
Sep 17, 2008 2.565 2.619 2.469 2.474 47,756,388 -0.13(-4.88%)
Sep 16, 2008 2.421 2.612 2.401 2.600 64,247,692 +0.15(+6.00%)
Sep 15, 2008 2.328 2.624 2.277 2.453 59,621,308 -0.07(-2.66%)
Sep 12, 2008 2.345 2.520 2.331 2.520 32,761,176 +0.15(+6.47%)
Sep 11, 2008 2.325 2.374 2.303 2.367 24,414,670 +0.01(+0.31%)
Sep 10, 2008 2.414 2.472 2.319 2.360 25,121,146 -0.04(-1.82%)
Sep 09, 2008 2.522 2.541 2.402 2.404 60,538,236 -0.14(-5.39%)
Sep 08, 2008 2.490 2.570 2.430 2.541 46,133,652 +0.11(+4.43%)
Sep 05, 2008 2.326 2.439 2.318 2.433 0 +0.10(+4.12%)
Sep 04, 2008 2.383 2.402 2.315 2.337 20,547,640 -0.05(-1.96%)
Sep 03, 2008 2.380 2.392 2.339 2.383 35,990,456 +0.00(+0.12%)
Sep 02, 2008 2.431 2.455 2.341 2.380 25,242,386 -0.02(-0.97%)
Aug 29, 2008 2.361 2.408 2.353 2.404 0 +0.03(+1.23%)
Aug 28, 2008 2.322 2.374 2.281 2.374 21,947,584 +0.09(+3.96%)
Aug 27, 2008 2.253 2.310 2.253 2.284 16,901,450 +0.03(+1.23%)
Aug 26, 2008 2.236 2.264 2.205 2.256 14,386,278 +0.02(+1.04%)
Aug 25, 2008 2.259 2.280 2.229 2.233 20,910,132 -0.06(-2.73%)
Aug 22, 2008 2.235 2.296 2.210 2.296 29,164,440 +0.08(+3.48%)
Aug 21, 2008 2.226 2.265 2.197 2.218 18,268,360 -0.02(-1.10%)
Aug 20, 2008 2.269 2.269 2.198 2.243 25,918,668 -0.02(-0.71%)
Aug 19, 2008 2.293 2.309 2.240 2.259 21,519,888 -0.05(-2.08%)
Aug 18, 2008 2.361 2.385 2.300 2.307 15,570,250 -0.05(-2.04%)
Aug 15, 2008 2.331 2.374 2.331 2.355 0 +0.03(+1.25%)
Aug 14, 2008 2.265 2.328 2.262 2.326 19,004,756 +0.06(+2.44%)
Aug 13, 2008 2.321 2.353 2.259 2.271 29,305,294 -0.06(-2.50%)
Aug 12, 2008 2.411 2.433 2.316 2.329 21,114,160 -0.12(-4.77%)
Aug 11, 2008 2.335 2.463 2.335 2.446 24,149,186 +0.08(+3.58%)
Aug 08, 2008 2.322 2.370 2.291 2.361 19,905,756 +0.05(+2.01%)
Aug 07, 2008 2.380 2.434 2.296 2.315 28,889,234 -0.08(-3.46%)
Aug 06, 2008 2.392 2.428 2.348 2.398 24,313,416 -0.00(-0.12%)
Aug 05, 2008 2.339 2.411 2.334 2.401 38,928,500 +0.05(+2.23%)
Aug 04, 2008 2.441 2.446 2.315 2.348 32,434,530 -0.11(-4.39%)
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.