New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	10.82	10.90	10.52	10.59	10,278,979	-0.19(-1.74%)
Oct 28, 2021	10.92	10.96	10.52	10.78	14,214,490	-0.14(-1.33%)
Oct 27, 2021	11.29	11.35	10.48	10.92	25,909,220	-0.95(-8.03%)
Oct 26, 2021	11.89			11.88	8,313,575	-0.03(-0.22%)
Oct 25, 2021	12.03	12.05	11.87	11.90	5,824,921	-0.05(-0.43%)
Oct 22, 2021	12.02	12.21	11.94	11.95	5,558,418	-0.07(-0.57%)
Oct 21, 2021	11.98	12.05	11.82	12.02	4,954,757	+0.01(+0.07%)
Oct 20, 2021	11.95	12.05	11.91	12.01	4,548,461	-0.01(-0.07%)
Oct 19, 2021	11.96	12.03	11.78	12.02	5,569,021	+0.14(+1.15%)
Oct 18, 2021	11.84	12.03	11.81	11.88	5,617,108	+0.09(+0.72%)
Oct 15, 2021	12.00	12.04	11.78	11.80	5,910,344	-0.06(-0.50%)
Oct 14, 2021	11.84	11.87	11.75	11.86	4,522,047	+0.10(+0.87%)
Oct 13, 2021	11.71	11.78	11.54	11.76	6,118,937	+0.04(+0.36%)
Oct 12, 2021	11.67	11.77	11.61	11.71	3,664,596	+0.05(+0.44%)
Oct 11, 2021	11.70	11.81	11.66	11.66	3,781,901	+0.02(+0.15%)
Oct 08, 2021	11.54	11.71	11.49	11.65	3,406,819	+0.09(+0.74%)
Oct 07, 2021	11.50	11.62	11.47	11.56	4,439,051	+0.14(+1.19%)
Oct 06, 2021	11.36	11.42	11.10	11.42	9,304,050	-0.02(-0.15%)
Oct 05, 2021	11.59	11.60	11.39	11.44	6,851,376	-0.04(-0.37%)
Oct 04, 2021	11.41	11.58	11.33	11.48	8,563,231	+0.07(+0.60%)
Oct 01, 2021	11.02	11.44	11.01	11.42	7,801,683	+0.45(+4.12%)
Sep 30, 2021	11.05	11.17	10.93	10.96	6,251,178	-0.08(-0.69%)
Sep 29, 2021	11.12	11.16	10.99	11.04	6,455,723	-0.03(-0.23%)
Sep 28, 2021	11.24	11.29	11.06	11.07	5,918,570	-0.12(-1.07%)
Sep 27, 2021	10.93	11.27	10.92	11.19	5,329,938	+0.37(+3.47%)
Sep 24, 2021	10.79	10.89	10.76	10.81	4,178,685	+0.02(+0.16%)
Sep 23, 2021	10.62	10.90	10.61	10.79	6,165,087	+0.19(+1.77%)
Sep 22, 2021	10.73	10.80	10.60	10.61	6,035,719	-0.03(-0.32%)
Sep 21, 2021	10.70	10.74	10.56	10.64	4,458,834	-0.03(-0.24%)
Sep 20, 2021	10.57	10.68	10.47	10.67	6,800,590	-0.17(-1.57%)
Sep 17, 2021	10.82	10.90	10.78	10.84	11,371,380	+0.03(+0.32%)
Sep 16, 2021	11.01	11.09	10.79	10.80	5,261,488	-0.16(-1.48%)
Sep 15, 2021	10.82	10.98	10.76	10.96	4,608,772	+0.19(+1.74%)
Sep 14, 2021	10.89	10.92	10.68	10.78	7,149,192	-0.11(-1.02%)
Sep 13, 2021	10.60	10.89	10.53	10.89	7,134,196	+0.37(+3.48%)
Sep 10, 2021	10.57	10.66	10.50	10.52	6,037,560	-0.02(-0.16%)
Sep 09, 2021	10.48	10.72	10.38	10.54	7,762,357	+0.07(+0.65%)
Sep 08, 2021	10.58	10.63	10.44	10.47	5,677,056	-0.14(-1.37%)
Sep 07, 2021	10.63	10.79	10.61	10.62	5,521,166	-0.03(-0.32%)
Sep 03, 2021	10.69	10.75	10.61	10.65	5,638,237	-0.04(-0.40%)
Sep 02, 2021	10.62	10.73	10.56	10.69	5,297,097	+0.08(+0.72%)
Sep 01, 2021	10.67	10.76	10.51	10.62	6,117,568	-0.05(-0.48%)
Aug 31, 2021	10.57	10.73	10.56	10.67	4,735,867	+0.11(+1.05%)
Aug 30, 2021	10.72	10.72	10.50	10.56	3,735,333	-0.12(-1.12%)
Aug 27, 2021	10.52	10.70	10.48	10.67	5,833,627	+0.19(+1.79%)
Aug 26, 2021	10.67	10.67	10.47	10.49	4,398,473	-0.16(-1.52%)
Aug 25, 2021	10.72	10.81	10.62	10.65	4,039,186	+0.00(+0.00%)
Aug 24, 2021	10.58	10.67	10.52	10.65	4,899,863	+0.09(+0.89%)
Aug 23, 2021	10.50	10.59	10.46	10.56	3,676,348	+0.07(+0.65%)
Aug 20, 2021	10.27	10.50	10.24	10.49	4,353,073	+0.20(+1.90%)
Aug 19, 2021	10.42	10.44	10.16	10.29	7,280,552	-0.18(-1.71%)
Aug 18, 2021	10.70	10.75	10.33	10.47	9,724,914	-0.26(-2.46%)
Aug 17, 2021	10.67	10.87	10.61	10.73	6,839,711	-0.03(-0.24%)
Aug 16, 2021	10.68	10.83	10.59	10.76	6,697,951	+0.02(+0.16%)
Aug 13, 2021	10.87	10.87	10.73	10.74	4,164,124	-0.07(-0.63%)
Aug 12, 2021	10.73	10.83	10.66	10.81	6,064,563	+0.10(+0.95%)
Aug 11, 2021	10.56	10.72	10.46	10.71	6,966,655	+0.16(+1.54%)
Aug 10, 2021	10.40	10.56	10.33	10.55	5,576,451	+0.14(+1.31%)
Aug 09, 2021	10.33	10.47	10.27	10.41	7,622,626	+0.03(+0.33%)
Aug 06, 2021	10.41	10.44	10.31	10.38	6,155,857	+0.07(+0.66%)
Aug 05, 2021	10.22	10.42	10.18	10.31	7,125,374	+0.19(+1.85%)
Aug 04, 2021	10.04	10.26	9.995	10.12	5,960,488	-0.05(-0.49%)
Aug 03, 2021	9.919	10.20	9.819	10.17	7,872,702	+0.25(+2.54%)