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: 7:00 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 (%)
Sep 30, 2009 2.127 2.164 2.080 2.130 25,816,444 +0.01(+0.53%)
Sep 29, 2009 2.127 2.155 2.100 2.119 23,338,940 +0.04(+2.07%)
Sep 28, 2009 2.061 2.093 2.043 2.076 12,545,756 +0.03(+1.37%)
Sep 25, 2009 2.041 2.063 2.025 2.048 19,634,716 +0.01(+0.46%)
Sep 24, 2009 2.089 2.100 2.026 2.039 29,380,952 -0.04(-1.88%)
Sep 23, 2009 2.138 2.158 2.078 2.078 27,816,588 -0.05(-2.54%)
Sep 22, 2009 2.130 2.136 2.082 2.132 31,246,458 +0.02(+0.97%)
Sep 21, 2009 2.093 2.135 2.082 2.112 25,001,496 +0.00(+0.09%)
Sep 18, 2009 2.140 2.140 2.067 2.110 26,771,104 -0.01(-0.62%)
Sep 17, 2009 2.164 2.184 2.119 2.123 18,997,228 +0.04(+1.88%)
Sep 16, 2009 2.059 2.197 2.046 2.084 48,420,016 +0.04(+1.73%)
Sep 15, 2009 2.033 2.054 1.996 2.048 25,500,106 +0.02(+1.01%)
Sep 14, 2009 1.998 2.033 1.974 2.028 14,465,237 +0.02(+0.93%)
Sep 11, 2009 2.005 2.017 1.985 2.009 13,662,854 +0.01(+0.56%)
Sep 10, 2009 2.000 2.005 1.970 1.998 18,218,596 -0.01(-0.37%)
Sep 09, 2009 1.964 2.011 1.951 2.005 24,762,688 +0.04(+2.19%)
Sep 08, 2009 1.961 1.994 1.942 1.962 20,252,984 +0.01(+0.77%)
Sep 04, 2009 1.949 1.968 1.931 1.948 15,270,714 -0.00(-0.19%)
Sep 03, 2009 1.927 1.951 1.903 1.951 12,940,290 +0.04(+1.85%)
Sep 02, 2009 1.933 1.953 1.914 1.916 17,073,960 -0.02(-0.96%)
Sep 01, 2009 1.979 2.015 1.933 1.934 29,246,148 -0.05(-2.54%)
Aug 31, 2009 1.987 2.007 1.977 1.985 19,682,432 -0.03(-1.39%)
Aug 28, 2009 2.041 2.056 1.988 2.013 15,420,936 -0.01(-0.74%)
Aug 27, 2009 2.039 2.039 1.990 2.028 16,049,978 +0.01(+0.28%)
Aug 26, 2009 2.041 2.052 2.007 2.022 23,218,116 -0.02(-0.82%)
Aug 25, 2009 2.058 2.072 2.024 2.039 17,114,252 -0.00(-0.18%)
Aug 24, 2009 2.091 2.112 2.030 2.043 24,631,466 -0.04(-1.79%)
Aug 21, 2009 2.028 2.086 2.026 2.080 15,269,996 +0.06(+2.86%)
Aug 20, 2009 2.017 2.028 2.002 2.022 17,458,776 +0.01(+0.37%)
Aug 19, 2009 1.987 2.030 1.979 2.015 19,666,962 +0.01(+0.56%)
Aug 18, 2009 2.041 2.056 2.000 2.003 17,233,366 -0.02(-1.11%)
Aug 17, 2009 2.039 2.058 2.015 2.026 19,937,058 -0.06(-2.78%)
Aug 14, 2009 2.099 2.114 2.052 2.084 16,815,056 -0.02(-1.06%)
Aug 13, 2009 2.091 2.123 2.065 2.106 19,793,002 +0.02(+0.80%)
Aug 12, 2009 2.069 2.099 2.048 2.089 17,691,396 +0.03(+1.27%)
Aug 11, 2009 2.086 2.115 2.034 2.063 18,881,770 -0.04(-1.78%)
Aug 10, 2009 2.179 2.192 2.080 2.100 25,333,230 -0.09(-3.92%)
Aug 07, 2009 2.100 2.192 2.078 2.186 32,042,688 +0.12(+5.59%)
Aug 06, 2009 2.091 2.136 2.037 2.071 26,827,540 -0.01(-0.27%)
Aug 05, 2009 2.065 2.106 2.052 2.076 29,904,652 +0.13(+6.81%)
Aug 04, 2009 1.899 1.972 1.899 1.944 29,153,226 +0.03(+1.36%)
Aug 03, 2009 1.925 1.952 1.906 1.918 32,697,620 +0.01(+0.73%)
Jul 31, 2009 1.871 1.911 1.846 1.904 30,641,272 +0.02(+1.30%)
Jul 30, 2009 1.876 1.892 1.806 1.879 44,799,232 +0.08(+4.45%)
Jul 29, 2009 1.827 1.909 1.754 1.799 109,723,696 -0.26(-12.60%)
Jul 28, 2009 2.022 2.071 1.991 2.059 38,533,112 +0.04(+2.16%)
Jul 27, 2009 1.980 2.034 1.977 2.015 24,988,918 +0.07(+3.58%)
Jul 24, 2009 1.902 1.961 1.890 1.946 21,908,658 +0.03(+1.45%)
Jul 23, 2009 1.869 1.940 1.855 1.918 35,818,416 +0.05(+2.70%)
Jul 22, 2009 1.869 1.892 1.836 1.867 24,301,468 -0.02(-1.11%)
Jul 21, 2009 1.928 1.939 1.867 1.888 29,685,330 -0.03(-1.81%)
Jul 20, 2009 1.919 1.939 1.909 1.923 19,729,634 +0.01(+0.73%)
Jul 17, 2009 1.904 1.923 1.871 1.909 19,989,554 -0.01(-0.36%)
Jul 16, 2009 1.926 1.932 1.881 1.916 13,421,666 -0.02(-0.81%)
Jul 15, 2009 1.892 1.947 1.883 1.932 26,419,636 +0.06(+3.45%)
Jul 14, 2009 1.834 1.895 1.829 1.867 36,950,768 +0.04(+2.09%)
Jul 13, 2009 1.777 1.834 1.773 1.829 38,190,560 +0.07(+4.16%)
Jul 10, 2009 1.785 1.791 1.737 1.756 29,691,742 -0.04(-2.23%)
Jul 09, 2009 1.825 1.825 1.784 1.796 14,965,390 -0.01(-0.29%)
Jul 08, 2009 1.836 1.838 1.778 1.801 24,205,576 -0.02(-0.96%)
Jul 07, 2009 1.827 1.846 1.812 1.819 18,548,596 -0.00(-0.19%)
Jul 06, 2009 1.843 1.873 1.812 1.822 19,342,572 -0.03(-1.41%)
Jul 02, 2009 1.867 1.899 1.843 1.848 22,296,858 -0.04(-1.94%)
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.