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

New York Community Bancorp (NY: NYCB )

11.46 +0.04 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Feb 01, 2008 2.705 2.723 2.634 2.705 25,269,274 +0.00(+0.05%)
Jan 31, 2008 2.583 2.736 2.551 2.704 47,644,444 +0.08(+3.17%)
Jan 30, 2008 2.562 2.664 2.526 2.621 46,829,844 +0.05(+1.87%)
Jan 29, 2008 2.544 2.596 2.514 2.573 33,596,324 +0.00(+0.06%)
Jan 28, 2008 2.523 2.592 2.488 2.571 22,550,546 +0.05(+1.97%)
Jan 25, 2008 2.551 2.619 2.468 2.522 42,780,452 -0.01(-0.40%)
Jan 24, 2008 2.494 2.542 2.447 2.532 34,472,180 +0.05(+2.06%)
Jan 23, 2008 2.256 2.523 2.240 2.481 52,409,544 +0.17(+7.38%)
Jan 22, 2008 2.105 2.326 2.105 2.310 35,797,336 +0.12(+5.25%)
Jan 21, 2008 2.221 2.237 2.157 2.195 0 +0.00(+0.00%)
Jan 18, 2008 2.221 2.237 2.157 2.195 27,463,748 -0.01(-0.59%)
Jan 17, 2008 2.299 2.318 2.208 2.208 25,592,976 -0.08(-3.32%)
Jan 16, 2008 2.258 2.328 2.237 2.284 20,450,980 +0.01(+0.51%)
Jan 15, 2008 2.269 2.300 2.256 2.272 21,940,140 -0.03(-1.45%)
Jan 14, 2008 2.361 2.386 2.267 2.306 20,388,358 -0.06(-2.35%)
Jan 11, 2008 2.318 2.404 2.288 2.361 24,683,702 +0.01(+0.62%)
Jan 10, 2008 2.290 2.401 2.255 2.347 26,650,056 +0.03(+1.26%)
Jan 09, 2008 2.358 2.364 2.226 2.318 43,310,884 -0.05(-1.97%)
Jan 08, 2008 2.458 2.469 2.357 2.364 19,382,966 -0.06(-2.64%)
Jan 07, 2008 2.418 2.476 2.404 2.428 16,404,889 +0.03(+1.09%)
Jan 04, 2008 2.418 2.428 2.377 2.402 23,808,894 -0.05(-2.14%)
Jan 03, 2008 2.544 2.544 2.450 2.455 25,074,562 -0.07(-2.77%)
Jan 02, 2008 2.536 2.587 2.500 2.525 17,243,272 -0.04(-1.48%)
Jan 01, 2008 2.501 2.608 2.500 2.562 0 +0.00(+0.00%)
Dec 31, 2007 2.501 2.608 2.500 2.562 17,769,184 +0.03(+1.27%)
Dec 28, 2007 2.596 2.596 2.506 2.530 15,751,802 -0.03(-1.20%)
Dec 27, 2007 2.579 2.606 2.557 2.561 16,121,519 -0.02(-0.68%)
Dec 26, 2007 2.577 2.584 2.554 2.579 12,123,053 -0.00(-0.11%)
Dec 24, 2007 2.605 2.625 2.573 2.581 6,812,500 -0.03(-1.01%)
Dec 21, 2007 2.587 2.608 2.503 2.608 32,701,442 +0.05(+2.05%)
Dec 20, 2007 2.539 2.555 2.514 2.555 21,050,506 +0.04(+1.56%)
Dec 19, 2007 2.485 2.545 2.462 2.516 13,929,143 +0.02(+0.82%)
Dec 18, 2007 2.507 2.510 2.420 2.495 21,338,822 +0.02(+0.65%)
Dec 17, 2007 2.504 2.546 2.479 2.479 17,744,822 -0.03(-1.28%)
Dec 14, 2007 2.593 2.609 2.499 2.511 26,293,194 -0.11(-4.22%)
Dec 13, 2007 2.584 2.630 2.544 2.622 14,958,821 +0.03(+1.24%)
Dec 12, 2007 2.702 2.726 2.545 2.590 20,416,938 -0.06(-2.15%)
Dec 11, 2007 2.778 2.785 2.647 2.647 13,196,639 -0.12(-4.32%)
Dec 10, 2007 2.721 2.796 2.718 2.767 15,079,224 +0.05(+1.72%)
Dec 07, 2007 2.755 2.769 2.695 2.720 12,631,738 -0.03(-1.27%)
Dec 06, 2007 2.716 2.764 2.698 2.755 14,062,897 +0.04(+1.50%)
Dec 05, 2007 2.698 2.740 2.659 2.714 15,284,013 +0.06(+2.14%)
Dec 04, 2007 2.675 2.688 2.644 2.657 11,404,352 -0.02(-0.92%)
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.