New York Community Bancorp (NY: NYCB )

11.18 +0.09 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.90 11.42 10.83 11.18 6,337,262 +0.09(+0.81%)
Jul 18, 2024 11.37 12.13 11.07 11.09 16,030,381 -0.35(-3.06%)
Jul 17, 2024 10.31 11.63 10.31 11.44 10,762,547 +0.89(+8.44%)
Jul 16, 2024 10.25 10.57 10.13 10.55 8,475,353 +0.45(+4.46%)
Jul 15, 2024 11.25 11.37 10.03 10.10 9,865,857 -0.91(-8.27%)
Jul 12, 2024 11.91 11.91 10.52 11.01 5,676,564 +7.33(+199.18%)
Jul 11, 2024 3.570 3.690 3.540 3.680 17,990,668 +0.21(+6.05%)
Jul 10, 2024 3.420 3.530 3.410 3.470 16,979,728 +0.02(+0.58%)
Jul 09, 2024 3.280 3.450 3.220 3.450 11,030,826 +0.17(+5.18%)
Jul 08, 2024 3.360 3.450 3.265 3.280 10,134,316 -0.07(-2.09%)
Jul 05, 2024 3.350 3.450 3.285 3.350 9,767,411 +0.00(+0.00%)
Jul 03, 2024 3.460 3.470 3.350 3.350 7,571,492 -0.10(-2.90%)
Jul 02, 2024 3.230 3.450 3.200 3.450 15,723,500 +0.21(+6.48%)
Jul 01, 2024 3.230 3.280 3.200 3.240 10,059,571 +0.02(+0.62%)
Jun 28, 2024 3.060 3.270 3.050 3.220 128,390,408 +0.18(+5.92%)
Jun 27, 2024 3.010 3.080 2.990 3.040 9,712,394 -0.02(-0.65%)
Jun 26, 2024 2.970 3.090 2.880 3.060 14,781,251 +0.07(+2.34%)
Jun 25, 2024 3.090 3.095 2.960 2.990 15,818,091 -0.11(-3.55%)
Jun 24, 2024 3.070 3.120 3.040 3.100 12,467,211 +0.04(+1.31%)
Jun 21, 2024 3.060 3.120 3.040 3.060 23,929,136 +0.00(+0.00%)
Jun 20, 2024 3.070 3.080 3.030 3.060 8,468,477 -0.01(-0.33%)
Jun 18, 2024 3.150 3.170 3.040 3.070 13,935,150 -0.11(-3.46%)
Jun 17, 2024 3.050 3.200 3.020 3.180 12,013,604 +0.13(+4.26%)
Jun 14, 2024 3.120 3.150 2.990 3.050 19,682,204 -0.09(-2.87%)
Jun 13, 2024 3.270 3.350 3.130 3.140 8,689,461 -0.13(-3.98%)
Jun 12, 2024 3.410 3.465 3.230 3.270 13,319,042 -0.05(-1.51%)
Jun 11, 2024 3.050 3.350 3.040 3.320 14,954,132 +0.24(+7.79%)
Jun 10, 2024 3.080 3.140 3.010 3.080 15,845,299 -0.04(-1.28%)
Jun 07, 2024 3.170 3.180 3.090 3.120 8,903,001 -0.06(-1.89%)
Jun 06, 2024 3.090 3.220 3.080 3.180 11,612,509 +0.08(+2.57%)
Jun 05, 2024 3.160 3.170 3.070 3.100 11,850,989 -0.02(-0.64%)
Jun 04, 2024 3.210 3.250 3.090 3.120 14,729,137 -0.13(-3.99%)
Jun 03, 2024 3.389 3.429 3.220 3.250 11,013,646 -0.03(-0.91%)
May 31, 2024 3.310 3.359 3.240 3.280 12,374,619 -0.02(-0.60%)
May 30, 2024 3.270 3.379 3.255 3.300 12,077,728 +0.07(+2.16%)
May 29, 2024 3.220 3.260 3.160 3.230 11,459,567 -0.06(-1.82%)
May 28, 2024 3.369 3.474 3.270 3.290 9,698,733 -0.03(-0.90%)
May 24, 2024 3.240 3.330 3.235 3.320 8,682,397 +0.10(+3.10%)
May 23, 2024 3.330 3.379 3.170 3.220 11,668,159 -0.09(-2.71%)
May 22, 2024 3.419 3.479 3.290 3.310 11,043,364 -0.11(-3.21%)
May 21, 2024 3.539 3.579 3.419 3.419 10,377,498 -0.15(-4.19%)
May 20, 2024 3.688 3.728 3.559 3.569 8,919,157 -0.11(-2.98%)
May 17, 2024 3.619 3.733 3.609 3.678 8,812,277 +0.02(+0.54%)
May 16, 2024 3.649 3.743 3.639 3.659 11,256,508 +0.00(+0.00%)
May 15, 2024 3.977 3.997 3.599 3.659 24,724,048 -0.22(-5.66%)
May 14, 2024 3.758 3.938 3.748 3.878 22,713,458 +0.18(+4.85%)
May 13, 2024 3.389 3.728 3.389 3.698 17,249,730 +0.26(+7.54%)
May 10, 2024 3.589 3.624 3.429 3.439 10,367,379 -0.14(-3.90%)
May 09, 2024 3.549 3.604 3.509 3.579 10,356,197 +0.01(+0.28%)
May 08, 2024 3.599 3.609 3.469 3.569 13,209,847 -0.09(-2.45%)
May 07, 2024 3.639 3.773 3.614 3.659 18,041,268 +0.02(+0.55%)
May 06, 2024 3.519 3.668 3.509 3.639 18,452,678 +0.12(+3.40%)
May 03, 2024 3.389 3.639 3.389 3.519 26,673,186 +0.16(+4.75%)
May 02, 2024 3.389 3.407 3.230 3.359 23,242,132 -0.03(-0.88%)
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.