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 (%)
Dec 31, 2008 1.780 1.848 1.762 1.833 20,727,714 +0.01(+0.59%)
Dec 30, 2008 1.826 1.866 1.774 1.822 18,708,548 +0.00(+0.17%)
Dec 29, 2008 1.874 1.875 1.808 1.819 9,175,517 -0.05(-2.86%)
Dec 26, 2008 1.836 1.877 1.823 1.872 6,069,929 +0.03(+1.75%)
Dec 24, 2008 1.826 1.840 1.793 1.840 4,777,225 +0.00(+0.00%)
Dec 23, 2008 1.865 1.902 1.829 1.840 15,287,752 -0.02(-1.31%)
Dec 22, 2008 1.865 1.912 1.839 1.865 16,993,464 +0.01(+0.33%)
Dec 19, 2008 1.909 1.951 1.802 1.859 28,670,316 -0.05(-2.65%)
Dec 18, 2008 1.938 1.940 1.865 1.909 21,166,540 +0.02(+0.81%)
Dec 17, 2008 1.880 1.937 1.875 1.894 16,830,662 -0.02(-1.28%)
Dec 16, 2008 1.803 1.923 1.790 1.918 22,179,866 +0.12(+6.73%)
Dec 15, 2008 1.796 1.825 1.745 1.797 22,954,154 +0.01(+0.43%)
Dec 12, 2008 1.664 1.802 1.635 1.790 36,438,192 +0.10(+5.99%)
Dec 11, 2008 1.761 1.774 1.672 1.689 29,895,960 -0.09(-5.00%)
Dec 10, 2008 1.911 1.911 1.689 1.777 38,208,184 -0.05(-2.60%)
Dec 09, 2008 1.892 1.934 1.819 1.825 38,449,452 -0.07(-3.87%)
Dec 08, 2008 2.027 2.030 1.839 1.898 34,256,876 -0.10(-4.98%)
Dec 05, 2008 1.917 2.010 1.839 1.998 27,713,314 +0.06(+3.33%)
Dec 04, 2008 1.949 2.029 1.897 1.934 21,825,518 -0.04(-1.94%)
Dec 03, 2008 1.851 1.990 1.791 1.972 21,865,042 +0.10(+5.58%)
Dec 02, 2008 1.787 1.869 1.711 1.868 23,719,538 +0.14(+8.36%)
Dec 01, 2008 1.981 1.998 1.707 1.724 29,464,392 -0.28(-13.79%)
Nov 28, 2008 1.969 2.021 1.921 2.000 8,456,444 +0.03(+1.32%)
Nov 26, 2008 1.843 1.977 1.828 1.974 18,362,612 +0.06(+3.21%)
Nov 25, 2008 1.831 1.918 1.745 1.912 29,254,912 +0.10(+5.32%)
Nov 24, 2008 1.741 1.839 1.713 1.816 33,204,712 +0.10(+5.99%)
Nov 21, 2008 1.794 1.839 1.580 1.713 45,826,120 -0.06(-3.45%)
Nov 20, 2008 1.920 1.939 1.764 1.774 33,699,044 -0.16(-8.10%)
Nov 19, 2008 2.101 2.157 1.921 1.931 25,182,506 -0.18(-8.36%)
Nov 18, 2008 2.124 2.203 2.033 2.107 18,392,530 -0.02(-1.01%)
Nov 17, 2008 2.134 2.196 2.124 2.128 13,039,716 -0.02(-0.86%)
Nov 14, 2008 2.283 2.324 2.137 2.147 18,740,574 -0.16(-6.91%)
Nov 13, 2008 2.056 2.315 2.035 2.306 28,378,838 +0.27(+12.99%)
Nov 12, 2008 2.091 2.137 2.039 2.041 17,185,538 -0.09(-4.31%)
Nov 11, 2008 2.030 2.167 2.018 2.133 14,185,875 +0.09(+4.35%)
Nov 10, 2008 2.096 2.102 2.038 2.044 13,682,625 -0.04(-1.84%)
Nov 07, 2008 2.127 2.134 2.026 2.082 20,099,678 -0.04(-1.88%)
Nov 06, 2008 2.137 2.179 2.096 2.122 17,529,816 -0.02(-1.14%)
Nov 05, 2008 2.341 2.341 2.131 2.147 25,330,644 -0.10(-4.37%)
Nov 04, 2008 2.153 2.259 2.131 2.245 24,437,496 +0.11(+5.05%)
Nov 03, 2008 2.280 2.280 2.105 2.137 19,978,788 -0.15(-6.39%)
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%)
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.