New York Community Bancorp (NY: NYCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	9.197	9.315	9.189	9.256	4,373,326	+0.03(+0.27%)
Jun 29, 2021	9.399	9.478	9.193	9.231	5,885,243	-0.13(-1.35%)
Jun 28, 2021	9.491	9.491	9.294	9.357	6,187,465	-0.18(-1.94%)
Jun 25, 2021	9.415	9.617	9.415	9.541	6,079,125	+0.12(+1.25%)
Jun 24, 2021	9.323	9.449	9.268	9.424	3,815,451	+0.13(+1.35%)
Jun 23, 2021	9.365	9.420	9.281	9.298	4,882,894	-0.04(-0.45%)
Jun 22, 2021	9.508	9.516	9.323	9.340	5,802,632	-0.17(-1.77%)
Jun 21, 2021	9.289	9.520	9.273	9.508	8,319,440	+0.29(+3.19%)
Jun 18, 2021	9.382	9.516	9.205	9.214	11,870,712	-0.35(-3.69%)
Jun 17, 2021	9.945	9.945	9.499	9.567	9,746,455	-0.31(-3.15%)
Jun 16, 2021	9.936	10.07	9.835	9.877	6,645,965	-0.06(-0.59%)
Jun 15, 2021	9.869	10.03	9.693	9.936	6,929,300	+0.19(+1.98%)
Jun 14, 2021	9.835	9.907	9.667	9.743	4,842,114	-0.10(-1.02%)
Jun 11, 2021	9.861	9.903	9.785	9.844	3,780,918	+0.02(+0.17%)
Jun 10, 2021	10.16	10.16	9.819	9.827	5,187,475	-0.19(-1.93%)
Jun 09, 2021	10.10	10.11	10.00	10.02	3,817,040	-0.14(-1.40%)
Jun 08, 2021	10.07	10.19	9.991	10.16	5,229,987	+0.08(+0.83%)
Jun 07, 2021	10.15	10.21	10.08	10.08	4,243,661	-0.01(-0.08%)
Jun 04, 2021	10.15	10.17	10.03	10.09	3,924,751	-0.07(-0.66%)
Jun 03, 2021	10.20	10.30	10.10	10.15	8,513,739	-0.04(-0.41%)
Jun 02, 2021	10.26	10.26	10.10	10.20	6,466,249	-0.03(-0.33%)
Jun 01, 2021	10.15	10.26	10.12	10.23	5,165,764	+0.18(+1.75%)
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%)