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 (%)
Apr 30, 2012 4.281 4.287 4.224 4.237 8,690,374 -0.04(-0.95%)
Apr 27, 2012 4.237 4.281 4.196 4.278 13,210,061 +0.07(+1.57%)
Apr 26, 2012 4.177 4.237 4.155 4.212 10,316,347 +0.03(+0.83%)
Apr 25, 2012 4.174 4.205 4.140 4.177 8,897,688 +0.03(+0.83%)
Apr 24, 2012 4.099 4.161 4.089 4.143 8,661,607 +0.05(+1.15%)
Apr 23, 2012 4.096 4.114 4.077 4.096 8,589,847 -0.03(-0.61%)
Apr 20, 2012 4.121 4.146 4.084 4.121 10,820,418 +0.03(+0.61%)
Apr 19, 2012 4.140 4.161 4.045 4.096 21,457,990 -0.09(-2.18%)
Apr 18, 2012 4.287 4.287 4.125 4.187 28,526,382 -0.10(-2.34%)
Apr 17, 2012 4.187 4.350 4.179 4.287 23,059,440 +0.12(+2.79%)
Apr 16, 2012 4.155 4.187 4.143 4.171 8,009,603 +0.04(+0.91%)
Apr 13, 2012 4.224 4.227 4.133 4.133 9,968,955 -0.11(-2.52%)
Apr 12, 2012 4.218 4.240 4.193 4.240 6,214,579 +0.03(+0.75%)
Apr 11, 2012 4.187 4.209 4.165 4.209 7,026,258 +0.07(+1.59%)
Apr 10, 2012 4.209 4.234 4.140 4.143 12,005,291 -0.07(-1.57%)
Apr 09, 2012 4.224 4.234 4.183 4.209 9,867,215 -0.07(-1.69%)
Apr 05, 2012 4.315 4.328 4.256 4.281 19,907,118 -0.08(-1.94%)
Apr 04, 2012 4.331 4.384 4.309 4.366 13,278,806 +0.01(+0.22%)
Apr 03, 2012 4.328 4.359 4.309 4.356 12,018,234 +0.03(+0.65%)
Apr 02, 2012 4.350 4.367 4.312 4.328 12,404,515 -0.04(-0.93%)
Mar 30, 2012 4.328 4.406 4.306 4.369 18,909,344 +0.07(+1.61%)
Mar 29, 2012 4.322 4.322 4.234 4.300 11,910,397 -0.05(-1.16%)
Mar 28, 2012 4.287 4.350 4.275 4.350 10,753,657 +0.07(+1.54%)
Mar 27, 2012 4.325 4.328 4.284 4.284 8,977,367 -0.03(-0.66%)
Mar 26, 2012 4.319 4.328 4.281 4.312 10,031,182 +0.03(+0.73%)
Mar 23, 2012 4.253 4.293 4.231 4.281 11,297,228 +0.02(+0.52%)
Mar 22, 2012 4.300 4.306 4.240 4.259 11,849,122 -0.06(-1.38%)
Mar 21, 2012 4.341 4.362 4.309 4.319 12,823,405 -0.01(-0.22%)
Mar 20, 2012 4.325 4.388 4.319 4.328 13,099,448 -0.02(-0.36%)
Mar 19, 2012 4.366 4.410 4.319 4.344 16,501,099 -0.03(-0.57%)
Mar 16, 2012 4.306 4.394 4.246 4.369 35,991,388 +0.11(+2.66%)
Mar 15, 2012 4.124 4.303 4.102 4.256 21,064,098 +0.13(+3.12%)
Mar 14, 2012 4.152 4.187 4.118 4.127 11,503,096 -0.04(-0.91%)
Mar 13, 2012 4.105 4.165 4.074 4.165 14,523,767 +0.08(+1.84%)
Mar 12, 2012 4.083 4.105 4.042 4.089 8,951,035 +0.01(+0.23%)
Mar 09, 2012 4.048 4.108 4.030 4.080 14,787,052 +0.04(+1.01%)
Mar 08, 2012 4.099 4.121 4.030 4.039 12,142,991 -0.04(-1.00%)
Mar 07, 2012 4.048 4.092 4.039 4.080 11,340,074 +0.04(+1.01%)
Mar 06, 2012 4.074 4.083 4.026 4.039 17,995,790 -0.06(-1.38%)
Mar 05, 2012 4.083 4.119 4.070 4.096 48,463,820 +0.00(+0.08%)
Mar 02, 2012 4.105 4.121 4.074 4.092 12,024,557 -0.01(-0.23%)
Mar 01, 2012 4.111 4.127 4.074 4.102 12,924,337 +0.02(+0.38%)
Feb 29, 2012 4.124 4.158 4.074 4.086 12,148,038 -0.03(-0.61%)
Feb 28, 2012 4.108 4.140 4.083 4.111 10,928,679 +0.02(+0.46%)
Feb 27, 2012 4.039 4.105 4.023 4.092 10,493,744 +0.05(+1.16%)
Feb 24, 2012 4.030 4.063 4.011 4.045 14,043,630 +0.03(+0.62%)
Feb 23, 2012 3.989 4.058 3.964 4.020 12,072,839 +0.03(+0.63%)
Feb 22, 2012 4.058 4.074 3.982 3.995 12,411,994 -0.06(-1.47%)
Feb 21, 2012 4.080 4.083 4.020 4.055 33,966,604 -0.01(-0.31%)
Feb 17, 2012 4.045 4.067 4.023 4.067 13,478,329 +0.04(+1.09%)
Feb 16, 2012 3.938 4.026 3.938 4.023 15,160,202 +0.08(+2.15%)
Feb 15, 2012 3.882 3.940 3.873 3.938 14,381,658 +0.07(+1.79%)
Feb 14, 2012 3.857 3.904 3.851 3.869 13,280,233 -0.06(-1.44%)
Feb 13, 2012 3.954 3.964 3.898 3.926 11,403,884 +0.01(+0.16%)
Feb 10, 2012 3.945 3.948 3.910 3.920 11,521,461 -0.04(-1.11%)
Feb 09, 2012 3.989 4.001 3.945 3.964 13,972,052 -0.01(-0.16%)
Feb 08, 2012 3.964 3.995 3.956 3.970 18,652,554 +0.03(+0.80%)
Feb 07, 2012 3.923 3.967 3.917 3.938 19,403,126 +0.02(+0.48%)
Feb 06, 2012 3.976 4.001 3.917 3.920 40,927,404 -0.07(-1.65%)
Feb 03, 2012 4.045 4.067 3.976 3.986 27,175,634 +0.15(+3.85%)
Feb 02, 2012 3.817 3.847 3.795 3.838 26,221,180 +0.04(+1.17%)
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.