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

New York Community Bancorp (NY: NYCB )

9.510 -0.570 (-5.65%)
Official Closing Price Updated: 7:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 10.06 10.08 9.470 9.510 7,501,968 -0.57(-5.65%)
Aug 05, 2024 9.350 10.33 9.300 10.08 10,381,096 +0.17(+1.72%)
Aug 02, 2024 9.470 9.995 9.110 9.910 10,869,206 +0.05(+0.51%)
Aug 01, 2024 10.48 10.57 9.790 9.860 9,005,166 -0.66(-6.27%)
Jul 31, 2024 10.59 11.02 10.47 10.52 6,287,313 -0.08(-0.75%)
Jul 30, 2024 10.48 10.73 10.43 10.60 5,034,688 +0.12(+1.15%)
Jul 29, 2024 11.27 11.29 10.44 10.48 6,406,998 -0.74(-6.60%)
Jul 26, 2024 10.65 11.22 10.59 11.22 7,304,642 +0.61(+5.75%)
Jul 25, 2024 9.130 10.76 9.110 10.61 17,248,032 -0.33(-3.02%)
Jul 24, 2024 11.45 11.61 10.94 10.94 7,917,059 -0.58(-5.03%)
Jul 23, 2024 10.88 11.55 10.85 11.52 5,816,971 +0.50(+4.54%)
Jul 22, 2024 11.15 11.31 10.70 11.02 6,254,131 -0.16(-1.43%)
Jul 19, 2024 10.90 11.42 10.83 11.18 6,341,254 +0.09(+0.81%)
Jul 18, 2024 11.37 12.13 11.07 11.09 16,030,381 -0.35(-3.06%)
Jul 17, 2024 10.31 11.63 10.31 11.44 10,762,547 +0.89(+8.44%)
Jul 16, 2024 10.25 10.57 10.13 10.55 8,475,353 +0.45(+4.46%)
Jul 15, 2024 11.25 11.37 10.03 10.10 9,865,857 -0.91(-8.27%)
Jul 12, 2024 11.91 11.91 10.52 11.01 5,676,564 -0.03(-0.27%)
Jul 11, 2024 10.71 11.07 10.62 11.04 5,996,889 +0.63(+6.05%)
Jul 10, 2024 10.26 10.59 10.23 10.41 5,659,909 +0.06(+0.58%)
Jul 09, 2024 9.840 10.35 9.660 10.35 3,676,942 +0.51(+5.18%)
Jul 08, 2024 10.08 10.35 9.795 9.840 3,378,105 -0.21(-2.09%)
Jul 05, 2024 10.05 10.35 9.855 10.05 3,255,803 +0.00(+0.00%)
Jul 03, 2024 10.38 10.41 10.05 10.05 2,523,830 -0.30(-2.90%)
Jul 02, 2024 9.690 10.35 9.600 10.35 5,241,166 +0.63(+6.48%)
Jul 01, 2024 9.690 9.840 9.600 9.720 3,353,190 +0.06(+0.62%)
Jun 28, 2024 9.180 9.810 9.150 9.660 42,796,804 +0.54(+5.92%)
Jun 27, 2024 9.030 9.240 8.970 9.120 3,237,464 -0.06(-0.65%)
Jun 26, 2024 8.910 9.270 8.640 9.180 4,927,083 +0.21(+2.34%)
Jun 25, 2024 9.270 9.285 8.880 8.970 5,272,697 -0.33(-3.55%)
Jun 24, 2024 9.210 9.360 9.120 9.300 4,155,737 +0.12(+1.31%)
Jun 21, 2024 9.180 9.360 9.120 9.180 7,976,378 +0.00(+0.00%)
Jun 20, 2024 9.210 9.240 9.090 9.180 2,822,825 -0.03(-0.33%)
Jun 18, 2024 9.450 9.510 9.120 9.210 4,645,050 -0.33(-3.46%)
Jun 17, 2024 9.150 9.600 9.060 9.540 4,004,534 +0.39(+4.26%)
Jun 14, 2024 9.360 9.450 8.970 9.150 6,560,734 -0.27(-2.87%)
Jun 13, 2024 9.810 10.05 9.390 9.420 2,896,487 -0.39(-3.98%)
Jun 12, 2024 10.23 10.39 9.690 9.810 4,439,680 -0.15(-1.51%)
Jun 11, 2024 9.150 10.05 9.120 9.960 4,984,710 +0.72(+7.79%)
Jun 10, 2024 9.240 9.419 9.030 9.240 5,281,766 -0.12(-1.28%)
Jun 07, 2024 9.510 9.540 9.270 9.360 2,967,667 -0.12(-1.27%)
Jun 06, 2024 9.213 9.599 9.183 9.480 3,895,335 +0.24(+2.57%)
Jun 05, 2024 9.421 9.450 9.153 9.242 3,975,331 -0.06(-0.64%)
Jun 04, 2024 9.569 9.688 9.213 9.302 4,940,786 -0.39(-3.99%)
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.