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 (%)
Sep 30, 2010 3.752 3.790 3.723 3.754 148,947 +0.06(+1.58%)
Sep 29, 2010 3.723 3.728 3.693 3.695 12,652,960 -0.03(-0.87%)
Sep 28, 2010 3.739 3.739 3.695 3.728 102,890 +0.01(+0.37%)
Sep 27, 2010 3.771 3.792 3.702 3.714 10,499,857 -0.06(-1.65%)
Sep 24, 2010 3.737 3.778 3.721 3.776 9,478,591 +0.08(+2.12%)
Sep 23, 2010 3.698 3.769 3.691 3.698 11,477,863 -0.02(-0.44%)
Sep 22, 2010 3.771 3.774 3.691 3.714 13,083,926 -0.06(-1.59%)
Sep 21, 2010 3.827 3.834 3.761 3.774 11,117,514 -0.04(-1.03%)
Sep 20, 2010 3.785 3.822 3.769 3.813 11,809,042 +0.04(+1.16%)
Sep 17, 2010 3.769 3.845 3.741 3.769 13,726,986 -0.09(-2.45%)
Sep 15, 2010 3.864 3.880 3.832 3.864 8,682,310 -0.01(-0.24%)
Sep 14, 2010 3.931 3.933 3.859 3.873 9,123,754 -0.05(-1.24%)
Sep 13, 2010 3.878 3.965 3.866 3.922 11,950,772 +0.09(+2.35%)
Sep 10, 2010 3.852 3.875 3.822 3.832 6,223,739 -0.00(-0.12%)
Sep 09, 2010 3.841 3.882 3.799 3.836 18,111 +0.03(+0.79%)
Sep 08, 2010 3.778 3.829 3.758 3.806 11,755,126 +0.02(+0.55%)
Sep 07, 2010 3.795 3.804 3.753 3.785 2,009 -0.01(-0.36%)
Sep 03, 2010 3.721 3.806 3.704 3.799 9,959,874 +0.09(+2.56%)
Sep 02, 2010 3.714 3.739 3.684 3.704 12,827,199 -0.01(-0.31%)
Sep 01, 2010 3.702 3.735 3.661 3.716 14,058,225 +0.06(+1.71%)
Aug 31, 2010 3.649 3.674 3.589 3.654 148,947 +0.04(+1.02%)
Aug 30, 2010 3.668 3.677 3.591 3.617 9,907,249 -0.05(-1.45%)
Aug 27, 2010 3.589 3.670 3.568 3.670 14,494,737 +0.07(+1.86%)
Aug 26, 2010 3.635 3.679 3.598 3.603 25,381 -0.03(-0.76%)
Aug 25, 2010 3.665 3.674 3.582 3.631 36,262 -0.05(-1.38%)
Aug 24, 2010 3.647 3.737 3.626 3.681 2,515 +0.00(+0.06%)
Aug 23, 2010 3.732 3.746 3.677 3.679 25,790,104 -0.03(-0.75%)
Aug 20, 2010 3.709 3.718 3.661 3.707 14,406,906 -0.02(-0.50%)
Aug 19, 2010 3.774 3.790 3.718 3.725 2,515 -0.06(-1.53%)
Aug 18, 2010 3.792 3.811 3.751 3.783 8,005,837 -0.00(-0.12%)
Aug 17, 2010 3.753 3.808 3.718 3.788 10,876 +0.07(+1.93%)
Aug 16, 2010 3.730 3.748 3.693 3.716 18,307,580 -0.02(-0.62%)
Aug 13, 2010 3.739 3.769 3.730 3.739 11,399,388 -0.02(-0.55%)
Aug 12, 2010 3.785 3.811 3.741 3.760 11,044,932 -0.05(-1.27%)
Aug 11, 2010 3.917 3.926 3.806 3.808 2,009 -0.16(-4.02%)
Aug 10, 2010 3.949 4.005 3.905 3.968 25,392,444 -0.02(-0.52%)
Aug 09, 2010 3.989 4.012 3.926 3.989 18,299,800 +0.01(+0.29%)
Aug 06, 2010 3.977 4.032 3.924 3.977 14,358,818 -0.03(-0.86%)
Aug 05, 2010 4.030 4.051 4.000 4.012 11,473,009 -0.02(-0.52%)
Aug 04, 2010 4.023 4.049 3.995 4.032 16,621,909 +0.12(+3.07%)
Aug 03, 2010 3.881 3.939 3.859 3.912 44,677 +0.03(+0.74%)
Aug 02, 2010 3.861 3.888 3.837 3.884 11,517,492 +0.07(+1.74%)
Jul 30, 2010 3.817 3.831 3.753 3.817 14,452,636 -0.00(-0.06%)
Jul 29, 2010 3.802 3.831 3.733 3.819 19,770,868 +0.04(+1.11%)
Jul 28, 2010 3.777 3.815 3.724 3.777 27,993 -0.07(-1.84%)
Jul 27, 2010 3.848 3.884 3.819 3.848 21,043 +0.02(+0.58%)
Jul 26, 2010 3.704 3.831 3.704 3.826 15,319,404 +0.11(+2.85%)
Jul 23, 2010 3.678 3.735 3.640 3.720 12,230,756 +0.04(+1.14%)
Jul 22, 2010 3.649 3.696 3.636 3.678 12,618,965 +0.08(+2.09%)
Jul 21, 2010 3.713 3.724 3.594 3.603 20,121,398 -0.08(-2.22%)
Jul 20, 2010 3.685 3.700 3.609 3.685 1,600 -0.00(-0.12%)
Jul 19, 2010 3.674 3.720 3.645 3.689 10,224,258 +0.02(+0.42%)
Jul 16, 2010 3.674 3.775 3.669 3.674 16,400,200 -0.11(-2.98%)
Jul 15, 2010 3.771 3.811 3.700 3.786 18,806,360 +0.03(+0.71%)
Jul 14, 2010 3.731 3.784 3.700 3.760 20,939,320 +0.03(+0.71%)
Jul 13, 2010 3.609 3.752 3.609 3.733 20,812,348 +0.15(+4.20%)
Jul 12, 2010 3.572 3.603 3.556 3.583 9,371,973 +0.01(+0.19%)
Jul 09, 2010 3.576 3.576 3.492 3.576 9,061,729 +0.06(+1.70%)
Jul 08, 2010 3.516 3.534 3.474 3.516 13,692,229 +0.02(+0.57%)
Jul 07, 2010 3.388 3.499 3.388 3.497 19,743,218 +0.11(+3.20%)
Jul 06, 2010 3.388 3.431 3.364 3.388 48,729 +0.02(+0.59%)
Jul 02, 2010 3.368 3.463 3.366 3.368 13,760,310 -0.07(-1.99%)
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.