Skip to main content

New York Community Bancorp (NY: NYCB )

3.190 +0.080 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 9.131 9.192 8.969 8.996 8,517,562 -0.09(-1.04%)
Nov 29, 2017 8.835 9.104 8.808 9.091 7,705,661 +0.30(+3.45%)
Nov 28, 2017 8.599 8.787 8.584 8.787 5,472,376 +0.21(+2.44%)
Nov 27, 2017 8.585 8.659 8.565 8.578 4,026,716 -0.02(-0.24%)
Nov 24, 2017 8.686 8.700 8.585 8.599 2,050,027 -0.06(-0.70%)
Nov 22, 2017 8.679 8.747 8.656 8.659 4,160,315 -0.02(-0.23%)
Nov 21, 2017 8.781 8.781 8.639 8.679 5,034,254 -0.05(-0.54%)
Nov 20, 2017 8.605 8.747 8.558 8.727 6,715,431 +0.16(+1.81%)
Nov 17, 2017 8.538 8.599 8.497 8.572 4,022,371 +0.03(+0.39%)
Nov 16, 2017 8.632 8.639 8.531 8.538 7,269,237 -0.05(-0.63%)
Nov 15, 2017 8.673 8.720 8.558 8.592 9,400,506 -0.16(-1.77%)
Nov 14, 2017 8.599 8.801 8.575 8.747 13,316,657 +0.13(+1.49%)
Nov 13, 2017 8.147 8.639 8.113 8.619 14,635,751 +0.45(+5.45%)
Nov 10, 2017 8.113 8.187 8.099 8.174 7,680,765 +0.08(+1.00%)
Nov 09, 2017 8.093 8.158 8.052 8.093 6,279,364 -0.03(-0.41%)
Nov 08, 2017 8.214 8.241 8.086 8.126 5,959,295 -0.09(-1.15%)
Nov 07, 2017 8.369 8.416 8.214 8.221 4,795,184 -0.15(-1.77%)
Nov 06, 2017 8.369 8.420 8.342 8.369 6,557,269 -0.01(-0.08%)
Nov 03, 2017 8.356 8.383 8.296 8.376 3,738,652 -0.01(-0.08%)
Nov 02, 2017 8.283 8.396 8.250 8.383 4,813,073 +0.07(+0.88%)
Nov 01, 2017 8.383 8.449 8.283 8.309 4,238,102 -0.05(-0.56%)
Oct 31, 2017 8.316 8.416 8.309 8.356 4,215,811 +0.01(+0.16%)
Oct 30, 2017 8.489 8.529 8.329 8.343 5,587,874 -0.21(-2.41%)
Oct 27, 2017 8.416 8.572 8.386 8.549 5,707,902 +0.09(+1.02%)
Oct 26, 2017 8.316 8.522 8.296 8.462 7,393,690 +0.15(+1.76%)
Oct 25, 2017 8.516 8.602 8.253 8.316 8,000,730 -0.18(-2.11%)
Oct 24, 2017 8.469 8.549 8.429 8.496 5,578,094 +0.04(+0.47%)
Oct 23, 2017 8.542 8.556 8.409 8.456 4,061,830 -0.09(-1.09%)
Oct 20, 2017 8.582 8.622 8.529 8.549 3,535,962 +0.06(+0.71%)
Oct 19, 2017 8.436 8.509 8.416 8.489 3,867,106 +0.02(+0.24%)
Oct 18, 2017 8.476 8.532 8.459 8.469 3,968,796 +0.01(+0.08%)
Oct 17, 2017 8.529 8.549 8.443 8.462 4,261,632 -0.05(-0.62%)
Oct 16, 2017 8.496 8.569 8.482 8.516 3,165,443 +0.02(+0.23%)
Oct 13, 2017 8.502 8.529 8.396 8.496 3,293,497 -0.03(-0.31%)
Oct 12, 2017 8.536 8.569 8.502 8.522 2,677,222 -0.02(-0.23%)
Oct 11, 2017 8.556 8.586 8.449 8.542 4,781,293 -0.03(-0.39%)
Oct 10, 2017 8.562 8.589 8.489 8.576 5,561,422 +0.05(+0.62%)
Oct 09, 2017 8.649 8.649 8.509 8.522 3,324,481 -0.11(-1.23%)
Oct 06, 2017 8.635 8.662 8.589 8.629 2,875,842 -0.01(-0.15%)
Oct 05, 2017 8.529 8.662 8.476 8.642 4,850,077 +0.11(+1.33%)
Oct 04, 2017 8.602 8.629 8.522 8.529 4,627,058 -0.09(-1.00%)
Oct 03, 2017 8.629 8.649 8.536 8.615 3,725,861 -0.01(-0.15%)
Oct 02, 2017 8.569 8.649 8.509 8.629 4,577,723 +0.05(+0.62%)
Sep 29, 2017 8.562 8.675 8.542 8.576 4,761,891 +0.01(+0.16%)
Sep 28, 2017 8.596 8.602 8.482 8.562 3,755,242 -0.01(-0.16%)
Sep 27, 2017 8.596 8.489 8.576 4,166,174 +0.07(+0.78%)
Sep 26, 2017 8.476 8.542 8.443 8.509 4,260,022 +0.08(+0.95%)
Sep 25, 2017 8.329 8.479 8.323 8.429 4,608,218 +0.07(+0.88%)
Sep 22, 2017 8.329 8.416 8.283 8.356 3,371,345 +0.01(+0.16%)
Sep 21, 2017 8.250 8.423 8.243 8.343 4,939,365 +0.09(+1.13%)
Sep 20, 2017 8.203 8.263 8.103 8.250 3,929,281 +0.05(+0.57%)
Sep 19, 2017 8.196 8.276 8.176 8.203 4,715,502 +0.01(+0.08%)
Sep 18, 2017 8.183 8.243 8.163 8.196 4,161,693 +0.02(+0.24%)
Sep 15, 2017 8.150 8.210 8.136 8.176 7,537,658 +0.00(+0.00%)
Sep 14, 2017 8.276 8.294 8.143 8.176 4,550,731 -0.11(-1.29%)
Sep 13, 2017 8.130 8.296 8.117 8.283 8,644,674 +0.15(+1.80%)
Sep 12, 2017 7.990 8.150 7.990 8.136 4,460,907 +0.17(+2.17%)
Sep 11, 2017 7.910 8.030 7.884 7.963 4,733,845 +0.16(+2.05%)
Sep 08, 2017 7.771 7.867 7.764 7.804 6,523,791 +0.02(+0.26%)
Sep 07, 2017 7.977 7.977 7.771 7.784 5,320,439 -0.19(-2.42%)
Sep 06, 2017 7.950 8.023 7.930 7.977 3,347,037 +0.05(+0.59%)
Sep 05, 2017 7.997 8.090 7.917 7.930 4,500,440 -0.13(-1.65%)
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.