New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.09	10.10	9.961	10.05	4,764,688	-0.04(-0.42%)
May 27, 2021	10.07	10.16	10.02	10.10	6,238,372	+0.12(+1.18%)
May 26, 2021	9.819	9.987	9.768	9.978	5,257,903	+0.18(+1.89%)
May 25, 2021	9.953	10.07	9.793	9.793	6,119,319	-0.13(-1.35%)
May 24, 2021	10.00	10.00	9.861	9.928	6,028,421	-0.05(-0.51%)
May 21, 2021	9.987	10.08	9.886	9.978	5,920,934	+0.03(+0.34%)
May 20, 2021	9.911	9.957	9.802	9.945	8,924,786	+0.00(+0.00%)
May 19, 2021	9.894	10.00	9.844	9.945	10,624,324	-0.09(-0.92%)
May 18, 2021	10.19	10.21	10.03	10.04	8,119,268	-0.13(-1.24%)
May 17, 2021	9.877	10.18	9.877	10.16	10,125,725	+0.29(+2.89%)
May 14, 2021	9.709	9.919	9.659	9.877	4,738,007	+0.21(+2.17%)
May 13, 2021	9.407	9.726	9.390	9.667	9,624,743	+0.25(+2.68%)
May 12, 2021	9.819	9.869	9.399	9.415	8,923,074	-0.29(-2.94%)
May 11, 2021	9.802	9.953	9.667	9.701	10,085,463	-0.18(-1.79%)
May 10, 2021	10.00	10.13	9.873	9.877	6,755,342	-0.09(-0.93%)
May 07, 2021	9.785	9.999	9.676	9.970	6,686,866	+0.08(+0.85%)
May 06, 2021	10.02	10.02	9.701	9.886	9,368,641	-0.05(-0.51%)
May 05, 2021	9.886	9.969	9.779	9.936	8,145,983	+0.05(+0.50%)
May 04, 2021	10.02	10.04	9.808	9.886	8,458,825	-0.13(-1.32%)
May 03, 2021	10.03	10.09	9.862	10.02	8,952,734	+0.12(+1.17%)
Apr 30, 2021	10.11	10.13	9.878	9.903	12,976,832	-0.27(-2.69%)
Apr 29, 2021	10.39	10.45	10.10	10.18	10,480,653	-0.10(-0.97%)
Apr 28, 2021	10.62	10.62	10.07	10.28	12,948,000	-0.27(-2.59%)
Apr 27, 2021	10.50	10.62	10.35	10.55	13,869,095	+0.17(+1.68%)
Apr 26, 2021	10.17	10.59	10.13	10.38	24,300,092	+0.45(+4.50%)
Apr 23, 2021	9.696	9.978	9.597	9.928	6,635,514	+0.23(+2.39%)
Apr 22, 2021	9.903	9.920	9.679	9.696	6,309,157	-0.23(-2.34%)
Apr 21, 2021	9.837	9.953	9.713	9.928	8,898,338	+0.06(+0.59%)
Apr 20, 2021	10.10	10.14	9.853	9.870	6,699,435	-0.27(-2.69%)
Apr 19, 2021	10.42	10.43	10.12	10.14	8,136,209	-0.25(-2.39%)
Apr 16, 2021	10.52	10.59	10.37	10.39	5,644,831	-0.04(-0.40%)
Apr 15, 2021	10.44	10.46	10.29	10.43	5,041,359	-0.02(-0.16%)
Apr 14, 2021	10.35	10.52	10.34	10.45	5,544,265	+0.10(+0.96%)
Apr 13, 2021	10.39	10.42	10.26	10.35	4,661,458	-0.10(-0.95%)
Apr 12, 2021	10.43	10.52	10.34	10.45	4,085,313	+0.10(+0.96%)
Apr 09, 2021	10.43	10.50	10.30	10.35	3,640,396	+0.02(+0.16%)
Apr 08, 2021	10.28	10.34	10.13	10.33	5,844,178	-0.05(-0.48%)
Apr 07, 2021	10.42	10.47	10.32	10.38	3,452,647	-0.04(-0.40%)
Apr 06, 2021	10.39	10.47	10.28	10.42	3,552,162	-0.02(-0.24%)
Apr 05, 2021	10.57	10.61	10.31	10.45	2,969,197	-0.07(-0.63%)
Apr 01, 2021	10.38	10.52	10.28	10.52	3,460,810	+0.07(+0.63%)
Mar 31, 2021	10.44	10.57	10.43	10.45	4,074,028	-0.04(-0.39%)
Mar 30, 2021	10.28	10.57	10.21	10.49	5,020,715	+0.29(+2.84%)
Mar 29, 2021	10.33	10.43	10.10	10.20	4,045,615	-0.13(-1.28%)
Mar 26, 2021	10.24	10.49	10.23	10.33	4,693,036	+0.22(+2.21%)
Mar 25, 2021	9.787	10.17	9.704	10.11	3,636,073	+0.31(+3.13%)
Mar 24, 2021	9.953	10.16	9.795	9.804	4,048,893	-0.05(-0.50%)
Mar 23, 2021	9.969	10.02	9.795	9.853	4,311,993	-0.17(-1.65%)
Mar 22, 2021	10.02	10.09	9.936	10.02	4,500,632	-0.04(-0.41%)
Mar 19, 2021	10.15	10.23	10.00	10.06	11,677,699	-0.16(-1.54%)
Mar 18, 2021	10.35	10.66	10.18	10.22	8,187,448	+0.02(+0.16%)
Mar 17, 2021	10.29	10.35	10.09	10.20	5,577,524	+0.00(+0.00%)
Mar 16, 2021	10.35	10.38	10.18	10.20	3,333,336	-0.22(-2.07%)
Mar 15, 2021	10.44	10.55	10.37	10.42	5,864,132	+0.09(+0.88%)
Mar 12, 2021	10.42	10.51	10.23	10.33	5,694,468	+0.08(+0.81%)
Mar 11, 2021	10.33	10.43	10.22	10.24	4,689,330	-0.24(-2.29%)
Mar 10, 2021	10.24	10.51	10.22	10.48	4,604,461	+0.26(+2.59%)
Mar 09, 2021	10.32	10.39	10.16	10.22	6,139,890	-0.22(-2.14%)
Mar 08, 2021	10.29	10.63	10.21	10.44	6,872,587	+0.31(+3.02%)
Mar 05, 2021	10.18	10.26	9.978	10.13	5,512,224	+0.14(+1.41%)
Mar 04, 2021	10.09	10.20	9.920	9.994	5,782,754	-0.07(-0.66%)
Mar 03, 2021	10.04	10.28	9.986	10.06	6,949,326	+0.12(+1.25%)
Mar 02, 2021	10.05	10.09	9.911	9.936	6,539,166	-0.14(-1.40%)