Skip to main content

New York Community Bancorp (NY: NYCB )

3.180 +0.130 (+4.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.596 8.686 8.569 8.628 5,544,100 +0.03(+0.37%)
Oct 30, 2013 8.676 8.697 8.585 8.596 3,742,667 -0.07(-0.80%)
Oct 29, 2013 8.601 8.670 8.569 8.665 4,533,795 +0.10(+1.18%)
Oct 28, 2013 8.527 8.623 8.527 8.564 2,898,061 +0.01(+0.06%)
Oct 25, 2013 8.553 8.596 8.495 8.559 3,489,578 +0.02(+0.25%)
Oct 24, 2013 8.426 8.548 8.415 8.537 5,032,719 +0.13(+1.52%)
Oct 23, 2013 8.415 8.458 8.255 8.410 5,275,655 -0.01(-0.06%)
Oct 22, 2013 8.415 8.436 8.383 8.415 3,570,616 +0.02(+0.19%)
Oct 21, 2013 8.404 8.433 8.367 8.399 3,655,436 -0.02(-0.25%)
Oct 18, 2013 8.473 8.484 8.335 8.420 5,382,569 -0.04(-0.50%)
Oct 17, 2013 8.399 8.495 8.356 8.463 6,027,432 +0.06(+0.70%)
Oct 16, 2013 8.308 8.410 8.298 8.404 3,641,941 +0.11(+1.35%)
Oct 15, 2013 8.308 8.383 8.279 8.293 3,190,534 -0.04(-0.51%)
Oct 14, 2013 8.266 8.351 8.250 8.335 4,150,886 +0.02(+0.19%)
Oct 11, 2013 8.324 8.330 8.173 8.319 7,371,468 +0.00(+0.00%)
Oct 10, 2013 8.197 8.324 8.186 8.319 4,770,838 +0.22(+2.76%)
Oct 09, 2013 8.090 8.149 8.064 8.096 3,610,619 +0.01(+0.07%)
Oct 08, 2013 8.117 8.175 8.090 8.090 3,786,855 -0.03(-0.33%)
Oct 07, 2013 8.191 8.197 8.117 8.117 2,774,164 -0.11(-1.36%)
Oct 04, 2013 8.165 8.242 8.149 8.229 3,567,569 +0.05(+0.65%)
Oct 03, 2013 8.085 8.213 8.069 8.175 4,173,828 +0.06(+0.79%)
Oct 02, 2013 8.202 8.212 8.096 8.112 4,061,857 -0.13(-1.55%)
Oct 01, 2013 8.048 8.245 8.042 8.239 9,475,573 +0.20(+2.45%)
Sep 30, 2013 7.957 8.058 7.952 8.042 5,286,969 +0.00(+0.00%)
Sep 27, 2013 8.106 8.143 8.032 8.042 3,795,030 -0.11(-1.37%)
Sep 26, 2013 8.112 8.159 8.058 8.154 4,598,520 +0.06(+0.79%)
Sep 25, 2013 8.005 8.112 7.978 8.090 4,250,126 +0.10(+1.27%)
Sep 24, 2013 7.936 8.026 7.915 7.989 4,168,977 +0.05(+0.60%)
Sep 23, 2013 7.968 8.042 7.920 7.941 4,136,864 -0.04(-0.53%)
Sep 20, 2013 7.978 8.037 7.957 7.984 7,600,511 +0.01(+0.07%)
Sep 19, 2013 8.128 8.128 7.941 7.978 8,794,171 -0.13(-1.64%)
Sep 18, 2013 8.149 8.197 8.090 8.112 4,939,863 -0.06(-0.72%)
Sep 17, 2013 8.069 8.175 8.050 8.170 3,895,594 +0.13(+1.59%)
Sep 16, 2013 8.096 8.053 7.984 8.042 3,143,157 +0.02(+0.27%)
Sep 13, 2013 8.042 8.080 7.992 8.021 3,541,329 -0.01(-0.07%)
Sep 12, 2013 7.947 8.032 7.930 8.026 4,913,971 +0.09(+1.14%)
Sep 11, 2013 7.872 7.941 7.798 7.936 3,795,794 +0.09(+1.15%)
Sep 10, 2013 7.776 7.845 7.771 7.845 3,999,060 +0.10(+1.31%)
Sep 09, 2013 7.734 7.760 7.718 7.744 3,848,793 +0.01(+0.14%)
Sep 06, 2013 7.813 7.842 7.675 7.734 4,122,073 -0.07(-0.89%)
Sep 05, 2013 7.808 7.824 7.760 7.803 3,503,622 +0.02(+0.20%)
Sep 04, 2013 7.760 7.819 7.739 7.787 5,016,894 +0.04(+0.48%)
Sep 03, 2013 7.883 7.947 7.691 7.750 8,753,350 -0.05(-0.61%)
Aug 30, 2013 7.893 7.899 7.760 7.798 4,506,312 -0.10(-1.28%)
Aug 29, 2013 7.941 7.968 7.856 7.899 4,024,217 -0.06(-0.80%)
Aug 28, 2013 7.877 7.963 7.808 7.963 5,005,249 +0.11(+1.36%)
Aug 27, 2013 8.064 8.064 7.851 7.856 4,810,627 -0.25(-3.09%)
Aug 26, 2013 8.181 8.207 8.090 8.106 3,758,759 -0.07(-0.91%)
Aug 23, 2013 8.255 8.261 8.141 8.181 2,844,279 -0.03(-0.32%)
Aug 22, 2013 8.138 8.207 8.128 8.207 2,957,514 +0.09(+1.11%)
Aug 21, 2013 8.250 8.250 8.106 8.117 3,512,016 -0.13(-1.61%)
Aug 20, 2013 8.170 8.271 8.133 8.250 3,974,463 +0.08(+0.98%)
Aug 19, 2013 8.261 8.277 8.138 8.170 4,900,714 -0.10(-1.22%)
Aug 16, 2013 8.229 8.298 8.202 8.271 9,319,429 +0.08(+0.97%)
Aug 15, 2013 8.138 8.197 8.101 8.191 7,576,951 -0.01(-0.06%)
Aug 14, 2013 8.159 8.207 8.106 8.197 5,513,713 +0.05(+0.65%)
Aug 13, 2013 8.234 8.263 8.106 8.143 4,915,604 -0.06(-0.78%)
Aug 12, 2013 8.149 8.245 8.143 8.207 4,100,372 +0.03(+0.33%)
Aug 09, 2013 8.186 8.223 8.133 8.181 4,353,973 -0.02(-0.19%)
Aug 08, 2013 8.213 8.293 8.186 8.197 4,158,516 -0.01(-0.06%)
Aug 07, 2013 8.197 8.250 8.149 8.202 6,500,165 +0.01(+0.06%)
Aug 06, 2013 8.112 8.202 8.101 8.197 5,820,290 +0.08(+0.98%)
Aug 05, 2013 8.271 8.282 8.101 8.117 6,053,791 -0.15(-1.87%)
Aug 02, 2013 8.224 8.308 8.195 8.271 16,021,245 +0.05(+0.64%)
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.