New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.222	7.414	7.185	7.325	7,548,107	+0.00(+0.00%)
May 30, 2019	7.621	7.628	7.274	7.325	8,345,011	-0.27(-3.50%)
May 29, 2019	7.377	7.613	7.333	7.591	7,985,522	+0.20(+2.69%)
May 28, 2019	7.502	7.502	7.377	7.392	4,294,477	-0.12(-1.57%)
May 24, 2019	7.517	7.587	7.495	7.510	3,264,705	+0.01(+0.10%)
May 23, 2019	7.495	7.576	7.429	7.502	6,841,198	-0.05(-0.68%)
May 22, 2019	7.643	7.661	7.502	7.554	5,640,474	-0.09(-1.16%)
May 21, 2019	7.606	7.643	7.517	7.643	11,107,665	+0.05(+0.68%)
May 20, 2019	7.650	7.731	7.550	7.591	6,343,277	-0.13(-1.72%)
May 17, 2019	7.724	7.886	7.702	7.724	5,825,474	-0.06(-0.76%)
May 16, 2019	7.857	7.871	7.521	7.783	13,523,748	-0.09(-1.12%)
May 15, 2019	8.041	8.078	7.724	7.871	8,497,961	-0.24(-3.00%)
May 14, 2019	8.048	8.196	8.026	8.115	5,132,195	+0.07(+0.82%)
May 13, 2019	8.115	8.203	8.041	8.048	5,120,130	-0.16(-1.98%)
May 10, 2019	8.160	8.232	8.080	8.211	3,402,651	+0.04(+0.44%)
May 09, 2019	8.116	8.203	8.036	8.174	3,128,546	+0.01(+0.09%)
May 08, 2019	8.240	8.276	8.153	8.167	3,388,329	-0.07(-0.88%)
May 07, 2019	8.327	8.363	8.200	8.240	5,113,464	-0.15(-1.82%)
May 06, 2019	8.298	8.436	8.298	8.392	3,940,062	-0.03(-0.35%)
May 03, 2019	8.392	8.472	8.378	8.421	8,558,927	+0.07(+0.87%)
May 02, 2019	8.291	8.400	8.196	8.349	6,897,834	+0.08(+0.97%)
May 01, 2019	8.414	8.530	8.265	8.269	10,449,147	-0.18(-2.15%)
Apr 30, 2019	8.516	8.683	8.356	8.450	10,893,311	+0.15(+1.84%)
Apr 29, 2019	8.262	8.356	8.225	8.298	7,544,048	+0.05(+0.62%)
Apr 26, 2019	8.160	8.295	8.131	8.247	4,221,385	+0.10(+1.25%)
Apr 25, 2019	8.240	8.262	8.145	8.145	5,527,989	-0.12(-1.49%)
Apr 24, 2019	8.182	8.305	8.087	8.269	7,687,560	+0.04(+0.53%)
Apr 23, 2019	8.211	8.262	8.094	8.225	13,836,160	+0.01(+0.09%)
Apr 22, 2019	8.269	8.320	8.156	8.218	6,822,654	-0.05(-0.62%)
Apr 18, 2019	8.291	8.360	8.240	8.269	5,276,835	-0.02(-0.26%)
Apr 17, 2019	8.589	8.596	8.240	8.291	14,635,838	-0.39(-4.44%)
Apr 16, 2019	8.676	8.745	8.567	8.676	7,442,544	+0.02(+0.25%)
Apr 15, 2019	8.727	8.727	8.620	8.654	4,244,844	-0.07(-0.75%)
Apr 12, 2019	8.712	8.807	8.556	8.719	5,905,783	+0.04(+0.50%)
Apr 11, 2019	8.676	8.690	8.567	8.676	5,032,769	+0.05(+0.59%)
Apr 10, 2019	8.538	8.632	8.487	8.625	3,175,845	+0.09(+1.11%)
Apr 09, 2019	8.596	8.625	8.487	8.530	5,362,432	-0.07(-0.84%)
Apr 08, 2019	8.538	8.603	8.523	8.603	7,235,761	+0.01(+0.08%)
Apr 05, 2019	8.581	8.639	8.556	8.596	4,484,112	+0.01(+0.17%)
Apr 04, 2019	8.509	8.607	8.501	8.581	5,043,673	+0.06(+0.68%)
Apr 03, 2019	8.552	8.596	8.487	8.523	8,220,755	+0.05(+0.60%)
Apr 02, 2019	8.530	8.610	8.450	8.472	6,668,936	-0.09(-1.10%)
Apr 01, 2019	8.465	8.567	8.443	8.567	5,666,067	+0.16(+1.90%)
Mar 29, 2019	8.676	8.676	8.381	8.407	7,023,715	-0.15(-1.78%)
Mar 28, 2019	8.487	8.574	8.472	8.559	5,761,150	+0.09(+1.03%)
Mar 27, 2019	8.516	8.530	8.385	8.472	6,074,743	-0.01(-0.17%)
Mar 26, 2019	8.341	8.494	8.331	8.487	5,751,523	+0.21(+2.55%)
Mar 25, 2019	8.312	8.443	8.243	8.276	9,266,622	-0.08(-0.96%)
Mar 22, 2019	8.450	8.509	8.291	8.356	7,920,482	-0.16(-1.88%)
Mar 21, 2019	8.378	8.636	8.363	8.516	9,934,644	+0.09(+1.12%)
Mar 20, 2019	8.654	8.705	8.414	8.421	11,642,280	-0.27(-3.09%)
Mar 19, 2019	8.901	8.901	8.683	8.690	6,134,240	-0.18(-2.05%)
Mar 18, 2019	8.756	8.879	8.741	8.872	3,904,391	+0.13(+1.50%)
Mar 15, 2019	8.734	8.807	8.705	8.741	16,437,709	+0.00(+0.00%)
Mar 14, 2019	8.748	8.814	8.676	8.741	8,019,227	+0.01(+0.17%)
Mar 13, 2019	8.777	8.777	8.698	8.727	6,824,885	+0.00(+0.00%)
Mar 12, 2019	8.741	8.814	8.690	8.727	5,094,159	-0.01(-0.08%)
Mar 11, 2019	8.668	8.799	8.603	8.734	12,674,594	-0.15(-1.64%)
Mar 08, 2019	8.777	8.923	8.741	8.879	6,887,053	+0.00(+0.00%)
Mar 07, 2019	8.995	9.003	8.785	8.879	9,378,333	-0.12(-1.29%)
Mar 06, 2019	9.148	9.177	8.966	8.995	5,605,869	-0.14(-1.51%)
Mar 05, 2019	9.148	9.163	9.035	9.133	4,649,182	-0.03(-0.32%)
Mar 04, 2019	9.184	9.242	9.039	9.163	6,421,941	-0.03(-0.32%)