Skip to main content

New York Community Bancorp (NY: NYCB )

4.715 +0.175 (+3.85%)
Streaming Delayed Price Updated: 2:08 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 4.660 4.680 4.520 4.540 10,452,032 -0.15(-3.20%)
Feb 27, 2024 4.450 4.740 4.440 4.690 16,758,358 +0.28(+6.35%)
Feb 26, 2024 4.520 4.520 4.380 4.410 14,071,607 -0.11(-2.43%)
Feb 23, 2024 4.600 4.710 4.500 4.520 15,391,727 -0.10(-2.16%)
Feb 22, 2024 4.520 4.680 4.515 4.620 14,233,626 +0.12(+2.67%)
Feb 21, 2024 4.650 4.680 4.480 4.500 18,458,392 -0.19(-4.05%)
Feb 20, 2024 4.790 4.840 4.640 4.690 16,172,837 -0.21(-4.29%)
Feb 16, 2024 4.870 5.010 4.760 4.900 24,006,456 -0.03(-0.61%)
Feb 15, 2024 4.700 4.950 4.690 4.930 25,744,684 +0.29(+6.25%)
Feb 14, 2024 4.660 4.740 4.410 4.640 28,165,902 +0.05(+1.09%)
Feb 13, 2024 4.660 4.750 4.490 4.590 36,349,232 -0.25(-5.17%)
Feb 12, 2024 4.939 5.473 4.820 4.840 72,155,280 -0.01(-0.20%)
Feb 09, 2024 4.157 4.850 3.979 4.850 85,009,008 +0.70(+16.95%)
Feb 08, 2024 4.256 4.583 4.009 4.147 63,420,364 -0.29(-6.47%)
Feb 07, 2024 4.207 4.553 3.563 4.434 174,970,144 +0.28(+6.67%)
Feb 06, 2024 5.414 5.444 3.920 4.157 148,618,656 -1.19(-22.22%)
Feb 05, 2024 5.919 5.919 5.335 5.345 55,729,124 -0.63(-10.60%)
Feb 02, 2024 5.592 6.176 5.523 5.978 61,117,484 +0.29(+5.04%)
Feb 01, 2024 6.483 6.493 5.454 5.691 127,072,952 -0.71(-11.13%)
Jan 31, 2024 5.899 7.107 5.523 6.404 130,000,768 -3.87(-37.67%)
Jan 30, 2024 10.33 10.40 10.26 10.27 10,878,177 -0.06(-0.57%)
Jan 29, 2024 10.28 10.41 10.19 10.33 9,110,777 +0.02(+0.19%)
Jan 26, 2024 10.10 10.34 10.09 10.31 8,828,124 +0.21(+2.06%)
Jan 25, 2024 10.29 10.33 9.962 10.11 8,872,206 -0.10(-0.97%)
Jan 24, 2024 10.22 10.34 10.13 10.20 4,856,348 +0.06(+0.59%)
Jan 23, 2024 10.05 10.26 10.04 10.15 6,575,471 +0.08(+0.79%)
Jan 22, 2024 9.918 10.10 9.898 10.07 8,022,873 +0.20(+2.01%)
Jan 19, 2024 9.700 9.878 9.640 9.868 7,151,707 +0.14(+1.42%)
Jan 18, 2024 9.749 9.858 9.643 9.729 5,651,762 +0.04(+0.41%)
Jan 17, 2024 9.601 9.769 9.561 9.690 6,481,699 -0.03(-0.31%)
Jan 16, 2024 9.799 9.868 9.695 9.720 6,955,066 -0.18(-1.80%)
Jan 12, 2024 10.10 10.19 9.848 9.898 6,085,951 -0.15(-1.48%)
Jan 11, 2024 10.34 10.38 9.977 10.05 9,108,371 -0.38(-3.61%)
Jan 10, 2024 10.38 10.44 10.27 10.42 5,093,795 +0.07(+0.67%)
Jan 09, 2024 10.34 10.51 10.32 10.35 5,829,002 -0.13(-1.23%)
Jan 08, 2024 10.22 10.49 10.18 10.48 6,389,263 +0.13(+1.24%)
Jan 05, 2024 10.11 10.51 10.07 10.35 9,952,161 +0.24(+2.35%)
Jan 04, 2024 10.09 10.22 10.03 10.12 6,641,317 -0.01(-0.10%)
Jan 03, 2024 10.19 10.28 10.06 10.13 9,789,653 -0.18(-1.73%)
Jan 02, 2024 10.10 10.50 10.01 10.30 9,357,615 +0.18(+1.76%)
Dec 29, 2023 10.27 10.31 10.12 10.13 5,337,364 -0.19(-1.82%)
Dec 28, 2023 10.09 10.31 10.08 10.31 5,255,837 +0.20(+1.96%)
Dec 27, 2023 10.23 10.23 10.06 10.12 5,626,805 -0.08(-0.78%)
Dec 26, 2023 9.997 10.25 9.967 10.19 6,618,032 +0.22(+2.18%)
Dec 22, 2023 9.997 10.10 9.908 9.977 9,745,725 +0.02(+0.20%)
Dec 21, 2023 10.14 10.16 9.858 9.957 13,923,912 -0.10(-0.98%)
Dec 20, 2023 10.40 10.54 10.05 10.06 11,005,442 -0.40(-3.79%)
Dec 19, 2023 10.43 10.53 10.36 10.45 10,631,299 +0.02(+0.19%)
Dec 18, 2023 10.69 10.74 10.35 10.43 12,823,423 -0.42(-3.83%)
Dec 15, 2023 11.18 11.21 10.80 10.85 29,753,512 -0.36(-3.18%)
Dec 14, 2023 10.89 11.37 10.89 11.20 22,152,172 +0.72(+6.89%)
Dec 13, 2023 9.789 10.52 9.749 10.48 17,448,698 +0.71(+7.29%)
Dec 12, 2023 9.739 9.947 9.634 9.769 9,350,376 -0.02(-0.20%)
Dec 11, 2023 9.601 9.898 9.541 9.789 9,568,819 +0.15(+1.54%)
Dec 08, 2023 9.690 9.809 9.527 9.640 11,226,092 -0.08(-0.81%)
Dec 07, 2023 9.581 9.729 9.522 9.720 4,414,878 +0.22(+2.29%)
Dec 06, 2023 9.650 9.819 9.472 9.502 6,840,541 -0.05(-0.52%)
Dec 05, 2023 9.640 9.660 9.492 9.551 5,681,406 -0.18(-1.83%)
Dec 04, 2023 9.710 9.863 9.655 9.729 6,638,747 -0.09(-0.91%)
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.