Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.515 6.536 6.434 6.486 9,913,130 -0.02(-0.26%)
Feb 25, 2010 6.448 6.549 6.444 6.503 8,812,645 -0.02(-0.27%)
Feb 24, 2010 6.520 6.562 6.469 6.521 11,569,793 +0.01(+0.21%)
Feb 23, 2010 6.591 6.620 6.499 6.507 10,567,989 -0.11(-1.71%)
Feb 22, 2010 6.574 6.633 6.545 6.620 7,372,193 +0.08(+1.22%)
Feb 19, 2010 6.570 6.580 6.507 6.541 7,876,625 -0.03(-0.51%)
Feb 18, 2010 6.553 6.599 6.528 6.574 7,387,523 +0.01(+0.19%)
Feb 17, 2010 6.683 6.691 6.557 6.562 9,992,386 -0.09(-1.32%)
Feb 16, 2010 6.582 6.649 6.532 6.649 9,462,740 +0.12(+1.79%)
Feb 12, 2010 6.436 6.532 6.532 6.532 17,567,056 +0.08(+1.23%)
Feb 11, 2010 6.285 6.465 6.247 6.453 13,351,340 +0.16(+2.60%)
Feb 10, 2010 6.319 6.319 6.227 6.289 11,861,784 -0.03(-0.46%)
Feb 09, 2010 6.356 6.369 6.233 6.319 10,407,608 +0.08(+1.28%)
Feb 08, 2010 6.314 6.365 6.227 6.239 13,261,698 -0.05(-0.86%)
Feb 05, 2010 6.122 6.306 6.089 6.294 13,628,598 +0.21(+3.44%)
Feb 04, 2010 6.168 6.218 6.076 6.084 13,195,396 -0.13(-2.02%)
Feb 03, 2010 6.335 6.344 6.180 6.210 11,525,015 -0.11(-1.79%)
Feb 02, 2010 6.257 6.335 6.199 6.323 12,712,511 +0.13(+2.10%)
Feb 01, 2010 6.220 6.282 6.162 6.193 11,364,078 +0.00(+0.03%)
Jan 29, 2010 6.154 6.228 6.142 6.191 13,700,638 +0.05(+0.87%)
Jan 28, 2010 6.175 6.216 6.059 6.138 13,599,376 -0.01(-0.20%)
Jan 27, 2010 6.179 6.257 6.039 6.150 18,485,332 -0.02(-0.40%)
Jan 26, 2010 6.051 6.257 6.043 6.175 16,932,248 +0.13(+2.11%)
Jan 25, 2010 6.175 6.179 6.022 6.047 11,205,374 -0.09(-1.41%)
Jan 22, 2010 6.195 6.286 6.105 6.133 21,038,620 -0.07(-1.06%)
Jan 21, 2010 6.047 6.302 6.018 6.199 29,984,966 +0.15(+2.45%)
Jan 20, 2010 5.997 6.059 5.919 6.051 9,652,859 +0.01(+0.14%)
Jan 19, 2010 6.026 6.051 5.973 6.043 6,613,016 +0.04(+0.62%)
Jan 15, 2010 6.076 6.006 6.006 6.006 8,129,147 -0.11(-1.75%)
Jan 14, 2010 6.051 6.142 6.047 6.113 8,296,576 +0.06(+0.95%)
Jan 13, 2010 5.989 6.096 5.989 6.055 8,235,083 +0.07(+1.24%)
Jan 12, 2010 5.911 6.076 5.870 5.981 15,592,252 -0.14(-2.22%)
Jan 11, 2010 6.199 6.216 6.055 6.117 8,707,935 -0.02(-0.40%)
Jan 08, 2010 6.088 6.154 6.067 6.142 9,629,839 +0.02(+0.34%)
Jan 07, 2010 5.952 6.170 5.932 6.121 13,001,033 +0.16(+2.70%)
Jan 06, 2010 5.944 5.973 5.890 5.960 9,862,568 +0.00(+0.07%)
Jan 05, 2010 5.960 5.973 5.870 5.956 13,751,658 +0.02(+0.28%)
Jan 04, 2010 6.010 6.022 5.866 5.940 17,536,906 -0.04(-0.62%)
Dec 31, 2009 6.030 5.977 5.977 5.977 6,595,570 +0.00(+0.00%)
Dec 30, 2009 5.940 5.981 5.903 5.977 4,878,052 +0.01(+0.21%)
Dec 29, 2009 5.952 6.026 5.927 5.965 6,627,070 +0.04(+0.63%)
Dec 28, 2009 6.039 6.100 5.911 5.927 7,805,499 -0.11(-1.77%)
Dec 24, 2009 5.985 6.059 5.956 6.035 3,280,735 +0.03(+0.55%)
Dec 23, 2009 5.927 6.002 5.903 6.002 10,409,558 +0.09(+1.46%)
Dec 22, 2009 5.833 5.915 5.816 5.915 11,770,346 +0.13(+2.29%)
Dec 21, 2009 5.940 5.973 5.767 5.783 18,630,376 -0.13(-2.23%)
Dec 18, 2009 5.779 5.932 5.705 5.915 29,275,324 +0.18(+3.16%)
Dec 17, 2009 5.676 5.853 5.676 5.734 21,882,982 +0.04(+0.65%)
Dec 16, 2009 5.598 5.730 5.561 5.697 16,418,339 +0.13(+2.37%)
Dec 15, 2009 5.532 5.581 5.458 5.565 19,226,110 +0.01(+0.22%)
Dec 14, 2009 5.569 5.573 5.511 5.553 28,550,990 +0.16(+2.90%)
Dec 11, 2009 5.363 5.425 5.355 5.396 14,775,261 +0.05(+0.92%)
Dec 10, 2009 5.355 5.425 5.322 5.347 22,975,584 +0.00(+0.08%)
Dec 09, 2009 5.244 5.355 5.227 5.343 38,403,256 +0.13(+2.53%)
Dec 08, 2009 5.330 5.334 5.165 5.211 144,310,096 -0.31(-5.60%)
Dec 07, 2009 5.478 5.627 5.380 5.520 49,772,264 +0.44(+8.68%)
Dec 04, 2009 4.881 5.091 4.865 5.079 18,834,510 +0.26(+5.29%)
Dec 03, 2009 4.852 4.943 4.811 4.824 10,087,023 -0.03(-0.59%)
Dec 02, 2009 4.803 4.856 4.725 4.852 12,632,492 +0.07(+1.55%)
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.