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

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2023 10.01 10.03 9.758 9.844 11,776,588 -0.27(-2.65%)
May 30, 2023 10.05 10.12 9.911 10.11 7,935,375 +0.08(+0.76%)
May 26, 2023 9.930 10.09 9.787 10.04 8,910,056 +0.11(+1.06%)
May 25, 2023 10.10 10.15 9.863 9.930 10,184,652 -0.18(-1.80%)
May 24, 2023 10.10 10.22 9.949 10.11 9,818,372 -0.12(-1.22%)
May 23, 2023 10.43 10.60 10.23 10.24 12,623,224 -0.20(-1.93%)
May 22, 2023 10.50 10.52 10.24 10.44 13,439,139 -0.02(-0.18%)
May 19, 2023 10.60 10.71 10.27 10.46 21,164,286 -0.08(-0.73%)
May 18, 2023 10.51 10.59 10.31 10.53 15,189,327 -0.19(-1.79%)
May 17, 2023 10.29 10.73 10.20 10.72 41,712,860 +0.98(+10.02%)
May 16, 2023 9.940 10.01 9.739 9.748 7,839,337 -0.12(-1.26%)
May 15, 2023 9.748 9.949 9.672 9.873 13,745,503 +0.21(+2.18%)
May 12, 2023 9.480 9.672 9.337 9.662 11,086,348 +0.33(+3.49%)
May 11, 2023 9.404 9.528 9.308 9.337 11,073,870 -0.15(-1.61%)
May 10, 2023 9.787 9.796 9.413 9.490 12,111,038 -0.11(-1.10%)
May 09, 2023 9.509 9.720 9.365 9.595 14,102,377 +0.05(+0.50%)
May 08, 2023 9.787 9.815 9.423 9.547 9,467,285 -0.09(-0.89%)
May 05, 2023 9.404 9.643 9.179 9.633 19,201,546 +0.70(+7.82%)
May 04, 2023 8.925 9.047 8.502 8.934 24,928,676 -0.27(-2.96%)
May 03, 2023 9.621 9.795 9.169 9.207 19,101,808 -0.32(-3.36%)
May 02, 2023 10.07 10.13 9.146 9.527 30,394,664 -0.55(-5.42%)
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.