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

New York Community Bancorp (NY: NYCB )

11.01 -0.18 (-1.65%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 24, 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 (%)
Apr 30, 2008 2.742 2.769 2.701 2.721 16,331,638 -0.02(-0.74%)
Apr 29, 2008 2.734 2.764 2.701 2.742 24,672,210 +0.01(+0.21%)
Apr 28, 2008 2.806 2.806 2.729 2.736 35,121,952 -0.06(-2.19%)
Apr 25, 2008 2.800 2.818 2.758 2.797 21,185,352 -0.00(-0.10%)
Apr 24, 2008 2.666 2.810 2.662 2.800 35,375,704 +0.14(+5.26%)
Apr 23, 2008 2.750 2.769 2.647 2.660 17,236,468 -0.09(-3.13%)
Apr 22, 2008 2.641 2.762 2.612 2.746 28,007,092 +0.10(+3.63%)
Apr 21, 2008 2.667 2.685 2.637 2.650 11,989,663 -0.03(-1.25%)
Apr 18, 2008 2.740 2.740 2.667 2.683 25,558,070 -0.02(-0.75%)
Apr 17, 2008 2.656 2.727 2.599 2.704 29,253,626 +0.03(+1.20%)
Apr 16, 2008 2.607 2.704 2.607 2.672 19,690,032 +0.08(+3.21%)
Apr 15, 2008 2.552 2.592 2.536 2.589 16,633,072 +0.07(+2.90%)
Apr 14, 2008 2.599 2.602 2.509 2.516 25,467,626 -0.09(-3.41%)
Apr 11, 2008 2.608 2.676 2.605 2.605 18,942,200 -0.03(-1.22%)
Apr 10, 2008 2.653 2.664 2.615 2.637 20,848,600 -0.02(-0.82%)
Apr 09, 2008 2.737 2.746 2.650 2.659 19,647,806 -0.08(-2.93%)
Apr 08, 2008 2.723 2.748 2.689 2.739 20,366,452 +0.00(+0.05%)
Apr 07, 2008 2.711 2.749 2.699 2.737 13,038,022 +0.05(+1.84%)
Apr 04, 2008 2.724 2.756 2.679 2.688 18,058,084 -0.04(-1.50%)
Apr 03, 2008 2.729 2.761 2.697 2.729 17,306,040 -0.01(-0.32%)
Apr 02, 2008 2.721 2.791 2.699 2.737 23,967,874 +0.02(+0.59%)
Apr 01, 2008 2.673 2.756 2.595 2.721 49,584,212 +0.07(+2.47%)
Mar 31, 2008 2.632 2.720 2.609 2.656 33,083,934 +0.02(+0.89%)
Mar 28, 2008 2.664 2.686 2.622 2.632 15,075,938 -0.03(-1.26%)
Mar 27, 2008 2.653 2.717 2.625 2.666 18,742,784 +0.01(+0.33%)
Mar 26, 2008 2.689 2.717 2.640 2.657 17,722,238 -0.07(-2.51%)
Mar 25, 2008 2.695 2.750 2.667 2.726 30,165,578 +0.04(+1.36%)
Mar 24, 2008 2.765 2.799 2.683 2.689 35,082,660 -0.08(-2.79%)
Mar 21, 2008 2.603 2.769 2.603 2.767 32,756,010 +0.00(+0.00%)
Mar 20, 2008 2.603 2.769 2.603 2.767 32,756,010 +0.15(+5.92%)
Mar 19, 2008 2.667 2.695 2.606 2.612 35,396,080 -0.05(-1.81%)
Mar 18, 2008 2.527 2.660 2.522 2.660 40,456,716 +0.17(+6.79%)
Mar 17, 2008 2.417 2.526 2.406 2.491 26,831,586 +0.02(+0.65%)
Mar 14, 2008 2.485 2.514 2.421 2.475 44,395,584 +0.01(+0.59%)
Mar 13, 2008 2.361 2.491 2.297 2.460 41,796,144 +0.09(+3.94%)
Mar 12, 2008 2.455 2.491 2.366 2.367 21,164,914 -0.08(-3.16%)
Mar 11, 2008 2.370 2.536 2.360 2.444 30,294,926 +0.12(+5.34%)
Mar 10, 2008 2.329 2.379 2.303 2.321 29,137,814 -0.00(-0.06%)
Mar 07, 2008 2.272 2.350 2.271 2.322 34,530,564 +0.03(+1.27%)
Mar 06, 2008 2.323 2.326 2.281 2.293 25,129,790 -0.04(-1.69%)
Mar 05, 2008 2.358 2.392 2.325 2.332 24,291,036 -0.02(-0.81%)
Mar 04, 2008 2.338 2.370 2.313 2.351 28,600,862 -0.01(-0.62%)
Mar 03, 2008 2.376 2.405 2.347 2.366 27,113,830 -0.01(-0.61%)
Feb 29, 2008 2.440 2.441 2.367 2.380 22,272,644 -0.06(-2.57%)
Feb 28, 2008 2.494 2.520 2.441 2.443 20,906,414 -0.07(-2.73%)
Feb 27, 2008 2.484 2.530 2.468 2.511 22,139,900 +0.01(+0.47%)
Feb 26, 2008 2.479 2.527 2.479 2.500 23,662,606 -0.00(-0.17%)
Feb 25, 2008 2.479 2.516 2.449 2.504 29,900,710 -0.00(-0.06%)
Feb 22, 2008 2.520 2.530 2.463 2.506 27,667,192 -0.01(-0.46%)
Feb 21, 2008 2.573 2.580 2.510 2.517 11,742,393 -0.04(-1.71%)
Feb 20, 2008 2.498 2.561 2.491 2.561 16,584,430 +0.05(+1.80%)
Feb 19, 2008 2.567 2.580 2.504 2.516 18,609,304 -0.03(-1.09%)
Feb 18, 2008 2.529 2.571 2.507 2.544 0 +0.00(+0.00%)
Feb 15, 2008 2.529 2.571 2.507 2.544 16,250,066 +0.00(+0.17%)
Feb 14, 2008 2.567 2.584 2.536 2.539 12,102,190 -0.03(-1.13%)
Feb 13, 2008 2.602 2.602 2.529 2.568 14,905,562 -0.01(-0.23%)
Feb 12, 2008 2.549 2.608 2.535 2.574 21,078,958 +0.03(+1.32%)
Feb 11, 2008 2.520 2.570 2.488 2.541 19,554,124 +0.02(+0.69%)
Feb 08, 2008 2.570 2.570 2.475 2.523 24,307,748 -0.05(-1.81%)
Feb 07, 2008 2.525 2.595 2.514 2.570 29,878,344 +0.03(+1.38%)
Feb 06, 2008 2.565 2.590 2.529 2.535 17,413,360 -0.01(-0.46%)
Feb 05, 2008 2.527 2.562 2.511 2.546 33,597,104 -0.02(-0.85%)
Feb 04, 2008 2.589 2.605 2.558 2.568 21,596,760 -0.14(-5.06%)
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.