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

New York Community Bancorp (NY: NYCB )

11.44 -0.55 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2010 3.896 3.945 3.894 3.910 9,948,443 +0.01(+0.36%)
Oct 28, 2010 3.905 3.919 3.857 3.896 12,403,309 +0.02(+0.54%)
Oct 27, 2010 3.862 3.882 3.815 3.875 15,366,639 +0.00(+0.00%)
Oct 25, 2010 3.915 3.929 3.866 3.875 6,895,263 -0.02(-0.42%)
Oct 22, 2010 3.880 3.903 3.873 3.892 6,266,890 +0.02(+0.54%)
Oct 21, 2010 3.901 3.924 3.843 3.871 11,435,976 -0.01(-0.30%)
Oct 20, 2010 3.859 3.892 3.813 3.882 10,816,769 +0.04(+1.02%)
Oct 19, 2010 3.790 3.880 3.788 3.843 12,533,958 +0.00(+0.12%)
Oct 18, 2010 3.832 3.868 3.813 3.838 22,962,260 +0.02(+0.61%)
Oct 15, 2010 3.873 3.885 3.799 3.815 11,826,266 -0.03(-0.78%)
Oct 14, 2010 3.815 3.892 3.815 3.845 12,145,906 +0.02(+0.42%)
Oct 13, 2010 3.845 3.857 3.790 3.829 9,484,264 +0.00(+0.06%)
Oct 12, 2010 3.788 3.829 3.771 3.827 7,760,645 +0.04(+1.04%)
Oct 11, 2010 3.790 3.799 3.721 3.788 15,540,532 +0.00(+0.12%)
Oct 08, 2010 3.783 3.804 3.755 3.783 7,879,313 -0.01(-0.18%)
Oct 07, 2010 3.811 3.822 3.746 3.790 9,417,207 -0.02(-0.49%)
Oct 06, 2010 3.795 3.827 3.781 3.808 8,643,943 +0.00(+0.12%)
Oct 05, 2010 3.795 3.828 3.723 3.804 15,148,916 +0.05(+1.23%)
Oct 04, 2010 3.760 3.801 3.714 3.758 13,296,445 -0.02(-0.43%)
Oct 01, 2010 3.774 3.806 3.746 3.774 12,744,957 +0.02(+0.53%)
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%)
Sep 01, 2010 3.702 3.735 3.661 3.716 14,058,225 +0.06(+1.71%)
Aug 31, 2010 3.649 3.674 3.589 3.654 148,947 +0.04(+1.02%)
Aug 30, 2010 3.668 3.677 3.591 3.617 9,907,249 -0.05(-1.45%)
Aug 27, 2010 3.589 3.670 3.568 3.670 14,494,737 +0.07(+1.86%)
Aug 26, 2010 3.635 3.679 3.598 3.603 25,381 -0.03(-0.76%)
Aug 25, 2010 3.665 3.674 3.582 3.631 36,262 -0.05(-1.38%)
Aug 24, 2010 3.647 3.737 3.626 3.681 2,515 +0.00(+0.06%)
Aug 23, 2010 3.732 3.746 3.677 3.679 25,790,104 -0.03(-0.75%)
Aug 20, 2010 3.709 3.718 3.661 3.707 14,406,906 -0.02(-0.50%)
Aug 19, 2010 3.774 3.790 3.718 3.725 2,515 -0.06(-1.53%)
Aug 18, 2010 3.792 3.811 3.751 3.783 8,005,837 -0.00(-0.12%)
Aug 17, 2010 3.753 3.808 3.718 3.788 10,876 +0.07(+1.93%)
Aug 16, 2010 3.730 3.748 3.693 3.716 18,307,580 -0.02(-0.62%)
Aug 13, 2010 3.739 3.769 3.730 3.739 11,399,388 -0.02(-0.55%)
Aug 12, 2010 3.785 3.811 3.741 3.760 11,044,932 -0.05(-1.27%)
Aug 11, 2010 3.917 3.926 3.806 3.808 2,009 -0.16(-4.02%)
Aug 10, 2010 3.949 4.005 3.905 3.968 25,392,444 -0.02(-0.52%)
Aug 09, 2010 3.989 4.012 3.926 3.989 18,299,800 +0.01(+0.29%)
Aug 06, 2010 3.977 4.032 3.924 3.977 14,358,818 -0.03(-0.86%)
Aug 05, 2010 4.030 4.051 4.000 4.012 11,473,009 -0.02(-0.52%)
Aug 04, 2010 4.023 4.049 3.995 4.032 16,621,909 +0.12(+3.07%)
Aug 03, 2010 3.881 3.939 3.859 3.912 44,677 +0.03(+0.74%)
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.