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

New York Community Bancorp (NY: NYCB )

9.600 -0.050 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2023 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 (%)
Dec 06, 2023 9.750 9.920 9.570 9.600 6,770,597 -0.05(-0.52%)
Dec 05, 2023 9.740 9.760 9.590 9.650 5,623,314 -0.18(-1.83%)
Dec 04, 2023 9.810 9.965 9.755 9.830 6,570,866 -0.09(-0.91%)
Dec 01, 2023 9.380 9.950 9.330 9.920 8,834,495 +0.51(+5.42%)
Nov 30, 2023 9.580 9.655 9.380 9.410 8,370,780 -0.16(-1.67%)
Nov 29, 2023 9.320 9.690 9.300 9.570 9,888,546 +0.33(+3.57%)
Nov 28, 2023 9.170 9.250 9.020 9.240 8,100,606 +0.04(+0.43%)
Nov 27, 2023 9.100 9.230 9.060 9.200 5,271,545 +0.03(+0.33%)
Nov 24, 2023 9.150 9.190 9.090 9.170 1,711,634 +0.04(+0.44%)
Nov 22, 2023 9.130 9.195 9.040 9.130 6,154,554 +0.06(+0.66%)
Nov 21, 2023 9.210 9.260 9.020 9.070 6,101,210 -0.23(-2.47%)
Nov 20, 2023 9.250 9.350 9.200 9.300 5,824,054 +0.02(+0.22%)
Nov 17, 2023 9.130 9.300 9.070 9.280 6,721,727 +0.21(+2.32%)
Nov 16, 2023 9.320 9.440 9.020 9.070 11,082,450 -0.27(-2.89%)
Nov 15, 2023 9.120 9.545 9.090 9.340 11,493,319 +0.24(+2.64%)
Nov 14, 2023 9.010 9.270 8.905 9.100 13,503,432 +0.05(+0.55%)
Nov 13, 2023 9.190 9.265 8.950 9.050 10,837,528 -0.25(-2.69%)
Nov 10, 2023 9.270 9.310 9.040 9.300 8,781,132 +0.13(+1.42%)
Nov 09, 2023 9.490 9.540 9.140 9.170 7,658,299 -0.32(-3.37%)
Nov 08, 2023 9.660 9.660 9.430 9.490 6,820,316 -0.13(-1.35%)
Nov 07, 2023 9.650 9.690 9.565 9.620 7,730,284 -0.06(-0.62%)
Nov 06, 2023 9.750 9.788 9.615 9.680 10,384,147 -0.02(-0.21%)
Nov 03, 2023 9.900 10.06 9.670 9.700 12,400,855 -0.02(-0.21%)
Nov 02, 2023 9.425 9.720 9.425 9.720 11,278,294 +0.39(+4.21%)
Nov 01, 2023 9.317 9.356 9.116 9.327 11,905,535 +0.01(+0.11%)
Oct 31, 2023 9.435 9.504 9.278 9.317 11,021,790 -0.09(-0.94%)
Oct 30, 2023 9.209 9.504 8.963 9.405 13,867,217 +0.29(+3.24%)
Oct 27, 2023 9.553 9.791 8.968 9.111 19,622,476 -0.59(-6.08%)
Oct 26, 2023 9.995 10.08 9.371 9.700 21,143,004 -0.23(-2.28%)
Oct 25, 2023 9.976 10.08 9.858 9.926 12,187,855 -0.21(-2.04%)
Oct 24, 2023 9.966 10.19 9.961 10.13 11,153,331 +0.21(+2.08%)
Oct 23, 2023 9.848 10.05 9.838 9.926 10,848,089 +0.00(+0.00%)
Oct 20, 2023 10.22 10.25 9.907 9.926 11,536,073 -0.36(-3.53%)
Oct 19, 2023 10.29 10.57 10.24 10.29 8,617,344 +0.00(+0.00%)
Oct 18, 2023 10.53 10.55 10.27 10.29 7,286,278 -0.38(-3.59%)
Oct 17, 2023 10.49 10.79 10.48 10.67 9,813,939 +0.12(+1.12%)
Oct 16, 2023 10.45 10.56 10.39 10.56 5,603,808 +0.24(+2.29%)
Oct 13, 2023 10.53 10.57 10.32 10.32 7,249,054 -0.12(-1.13%)
Oct 12, 2023 10.74 10.75 10.37 10.44 6,727,382 -0.29(-2.75%)
Oct 11, 2023 10.73 10.85 10.58 10.73 6,374,693 -0.02(-0.18%)
Oct 10, 2023 10.77 10.92 10.60 10.75 9,939,607 +0.01(+0.09%)
Oct 09, 2023 10.75 10.85 10.63 10.74 5,352,072 -0.02(-0.18%)
Oct 06, 2023 10.79 11.03 10.61 10.76 8,812,520 -0.21(-1.88%)
Oct 05, 2023 10.65 10.99 10.64 10.97 13,302,003 +0.26(+2.39%)
Oct 04, 2023 10.57 10.72 10.45 10.71 8,654,103 +0.15(+1.40%)
Oct 03, 2023 10.78 10.81 10.45 10.57 12,747,563 -0.28(-2.54%)
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.