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 (%)
Mar 31, 2010 3.508 3.532 3.481 3.491 14,208,622 -0.02(-0.60%)
Mar 30, 2010 3.515 3.527 3.502 3.513 16,635,427 -0.01(-0.18%)
Mar 29, 2010 3.517 3.538 3.474 3.519 18,983,986 +0.07(+1.96%)
Mar 26, 2010 3.439 3.479 3.422 3.451 16,118,697 +0.03(+0.80%)
Mar 25, 2010 3.481 3.500 3.421 3.424 24,727,456 -0.04(-1.04%)
Mar 24, 2010 3.494 3.542 3.456 3.460 18,445,582 -0.04(-1.27%)
Mar 23, 2010 3.489 3.506 3.447 3.504 20,785,118 +0.02(+0.61%)
Mar 22, 2010 3.430 3.503 3.403 3.483 17,328,154 +0.03(+0.79%)
Mar 19, 2010 3.555 3.580 3.445 3.456 39,143,232 -0.08(-2.39%)
Mar 18, 2010 3.601 3.681 3.535 3.540 24,213,000 -0.07(-1.82%)
Mar 17, 2010 3.563 3.637 3.559 3.605 22,877,910 +0.05(+1.43%)
Mar 16, 2010 3.515 3.557 3.510 3.555 16,902,734 +0.03(+0.96%)
Mar 15, 2010 3.462 3.525 3.462 3.521 17,195,816 +0.07(+2.14%)
Mar 12, 2010 3.515 3.536 3.428 3.447 26,680,830 -0.06(-1.80%)
Mar 11, 2010 3.449 3.513 3.426 3.510 18,743,744 +0.06(+1.77%)
Mar 10, 2010 3.382 3.460 3.380 3.449 20,469,846 +0.07(+2.19%)
Mar 09, 2010 3.316 3.377 3.308 3.375 16,308,085 +0.04(+1.20%)
Mar 08, 2010 3.295 3.335 3.293 3.335 11,549,476 +0.04(+1.28%)
Mar 05, 2010 3.272 3.299 3.259 3.293 15,531,992 +0.04(+1.10%)
Mar 04, 2010 3.272 3.301 3.255 3.257 13,508,724 -0.00(-0.13%)
Mar 03, 2010 3.325 3.327 3.253 3.261 17,745,032 -0.06(-1.78%)
Mar 02, 2010 3.314 3.333 3.253 3.320 19,672,202 +0.02(+0.64%)
Mar 01, 2010 3.278 3.309 3.266 3.299 13,915,137 +0.03(+0.90%)
Feb 26, 2010 3.285 3.295 3.243 3.270 19,664,300 -0.01(-0.26%)
Feb 25, 2010 3.251 3.301 3.249 3.278 17,481,310 -0.01(-0.27%)
Feb 24, 2010 3.287 3.308 3.261 3.287 22,950,562 +0.01(+0.21%)
Feb 23, 2010 3.323 3.337 3.276 3.280 20,963,320 -0.06(-1.71%)
Feb 22, 2010 3.314 3.344 3.299 3.337 14,623,941 +0.04(+1.22%)
Feb 19, 2010 3.312 3.317 3.280 3.297 15,624,563 -0.02(-0.51%)
Feb 18, 2010 3.304 3.327 3.291 3.314 14,654,350 +0.01(+0.19%)
Feb 17, 2010 3.369 3.373 3.306 3.308 19,821,518 -0.04(-1.32%)
Feb 16, 2010 3.318 3.352 3.293 3.352 18,770,880 +0.06(+1.79%)
Feb 12, 2010 3.244 3.293 3.293 3.293 34,847,108 +0.04(+1.23%)
Feb 11, 2010 3.168 3.259 3.149 3.253 26,484,550 +0.08(+2.60%)
Feb 10, 2010 3.185 3.185 3.139 3.171 23,529,772 -0.01(-0.46%)
Feb 09, 2010 3.204 3.211 3.142 3.185 20,645,178 +0.04(+1.28%)
Feb 08, 2010 3.183 3.209 3.139 3.145 26,306,730 -0.03(-0.86%)
Feb 05, 2010 3.086 3.179 3.069 3.173 27,034,536 +0.11(+3.44%)
Feb 04, 2010 3.109 3.135 3.063 3.067 26,175,208 -0.06(-2.02%)
Feb 03, 2010 3.194 3.198 3.116 3.130 22,861,736 +0.05(+1.58%)
Feb 02, 2010 3.050 3.088 3.022 3.082 26,080,934 +0.06(+2.09%)
Feb 01, 2010 3.032 3.062 3.004 3.019 23,314,494 +0.00(+0.03%)
Jan 29, 2010 3.000 3.036 2.994 3.018 28,108,170 +0.03(+0.87%)
Jan 28, 2010 3.010 3.030 2.953 2.992 27,900,422 -0.01(-0.20%)
Jan 27, 2010 3.012 3.050 2.943 2.998 37,924,428 -0.01(-0.40%)
Jan 26, 2010 2.949 3.050 2.945 3.010 34,738,128 +0.06(+2.11%)
Jan 25, 2010 3.010 3.012 2.935 2.947 22,988,898 -0.04(-1.41%)
Jan 22, 2010 3.020 3.064 2.976 2.990 43,162,744 -0.03(-1.06%)
Jan 21, 2010 2.947 3.072 2.933 3.022 61,517,028 +0.07(+2.45%)
Jan 20, 2010 2.923 2.953 2.885 2.949 19,803,764 +0.00(+0.14%)
Jan 19, 2010 2.937 2.949 2.911 2.945 13,567,236 +0.02(+0.62%)
Jan 15, 2010 2.961 2.927 2.927 2.927 16,677,725 -0.05(-1.75%)
Jan 14, 2010 2.949 2.994 2.947 2.980 17,021,220 +0.03(+0.95%)
Jan 13, 2010 2.919 2.971 2.919 2.951 16,895,060 +0.04(+1.24%)
Jan 12, 2010 2.881 2.961 2.861 2.915 31,988,998 -0.07(-2.22%)
Jan 11, 2010 3.022 3.030 2.951 2.982 17,865,162 -0.01(-0.40%)
Jan 08, 2010 2.967 3.000 2.957 2.994 19,756,538 +0.01(+0.34%)
Jan 07, 2010 2.901 3.008 2.891 2.984 26,672,864 +0.08(+2.70%)
Jan 06, 2010 2.897 2.911 2.871 2.905 20,234,002 +0.00(+0.07%)
Jan 05, 2010 2.905 2.911 2.861 2.903 28,212,844 +0.01(+0.28%)
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.