New York Community Bancorp (NY: NYCB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.32	14.50	14.15	14.33	3,105,204	-0.21(-1.47%)
May 28, 2020	15.16	15.24	14.47	14.55	2,537,523	-0.54(-3.59%)
May 27, 2020	14.69	15.12	14.38	15.09	3,347,956	+0.91(+6.44%)
May 26, 2020	13.52	14.29	13.38	14.18	3,247,894	+1.24(+9.59%)
May 22, 2020	13.38	13.39	12.86	12.93	1,687,411	-0.46(-3.41%)
May 21, 2020	13.38	13.55	13.17	13.39	2,039,198	-0.09(-0.63%)
May 20, 2020	13.29	13.65	13.28	13.48	2,385,743	+0.37(+2.83%)
May 19, 2020	13.51	13.58	13.09	13.11	1,949,086	-0.43(-3.16%)
May 18, 2020	13.13	13.59	13.03	13.53	2,776,344	+0.84(+6.63%)
May 15, 2020	12.73	12.95	12.65	12.69	4,205,907	-0.14(-1.11%)
May 14, 2020	12.45	12.93	12.35	12.83	2,580,411	+0.17(+1.35%)
May 13, 2020	13.42	13.48	12.52	12.66	2,849,870	-0.74(-5.53%)
May 12, 2020	14.15	14.25	13.39	13.41	2,850,959	-0.80(-5.62%)
May 11, 2020	14.10	14.35	13.88	14.20	2,533,639	-0.06(-0.40%)
May 08, 2020	14.29	14.50	14.20	14.26	2,535,044	+0.13(+0.91%)
May 07, 2020	14.70	14.95	14.02	14.13	4,045,304	+0.11(+0.81%)
May 06, 2020	14.36	14.49	13.94	14.02	2,575,922	-0.22(-1.52%)
May 05, 2020	14.43	14.67	14.14	14.24	2,114,029	-0.03(-0.19%)
May 04, 2020	14.26	14.37	14.03	14.26	2,021,659	-0.26(-1.77%)
May 01, 2020	14.44	14.68	14.32	14.52	2,106,508	-0.20(-1.38%)
Apr 30, 2020	15.23	15.37	14.57	14.72	3,510,073	-0.37(-2.43%)
Apr 29, 2020	14.71	15.77	14.30	15.09	3,998,654	+1.14(+8.16%)
Apr 28, 2020	14.14	14.22	13.88	13.95	2,586,184	+0.18(+1.28%)
Apr 27, 2020	13.34	13.88	13.23	13.77	1,902,873	+0.50(+3.78%)
Apr 24, 2020	13.15	13.34	13.08	13.27	1,538,483	+0.24(+1.87%)
Apr 23, 2020	13.33	13.52	12.97	13.03	2,876,247	-0.33(-2.44%)
Apr 22, 2020	13.46	13.60	13.29	13.35	1,928,270	+0.20(+1.55%)
Apr 21, 2020	13.12	13.42	13.04	13.15	1,776,009	-0.37(-2.71%)
Apr 20, 2020	13.53	13.88	13.34	13.52	2,139,032	-0.27(-1.97%)
Apr 17, 2020	13.79	13.92	13.50	13.79	4,165,737	+0.43(+3.25%)
Apr 16, 2020	13.44	13.58	13.15	13.35	2,718,189	-0.05(-0.40%)
Apr 15, 2020	13.31	13.75	13.11	13.41	2,760,719	-0.49(-3.51%)
Apr 14, 2020	14.24	14.36	13.77	13.90	1,932,363	-0.03(-0.20%)
Apr 13, 2020	14.57	14.57	13.85	13.92	2,435,471	-0.41(-2.84%)
Apr 09, 2020	13.31	14.43	13.16	14.33	2,941,175	+1.27(+9.76%)
Apr 08, 2020	12.62	13.07	12.31	13.06	1,853,245	+0.54(+4.33%)
Apr 07, 2020	12.57	12.88	12.34	12.51	2,916,293	+0.39(+3.24%)
Apr 06, 2020	11.56	12.17	11.52	12.12	3,503,139	+0.91(+8.10%)
Apr 03, 2020	11.39	11.46	11.10	11.21	3,743,535	-0.30(-2.59%)
Apr 02, 2020	11.63	12.12	11.21	11.51	4,145,426	-0.22(-1.85%)
Apr 01, 2020	12.24	12.46	11.58	11.73	5,003,547	-1.00(-7.88%)
Mar 31, 2020	12.78	12.95	12.55	12.73	3,572,064	-0.18(-1.37%)
Mar 30, 2020	12.85	13.10	12.38	12.91	4,481,216	+0.03(+0.21%)
Mar 27, 2020	13.38	13.60	12.74	12.88	4,730,295	-0.88(-6.40%)
Mar 26, 2020	12.95	13.83	12.88	13.76	4,133,037	+0.91(+7.07%)
Mar 25, 2020	12.77	13.25	12.38	12.85	7,426,910	+0.14(+1.07%)
Mar 24, 2020	13.16	13.22	12.50	12.72	3,987,603	+0.12(+0.97%)
Mar 23, 2020	13.15	13.53	11.93	12.59	4,456,804	-0.80(-5.97%)
Mar 20, 2020	14.29	14.29	13.27	13.39	5,658,711	-0.88(-6.17%)
Mar 19, 2020	14.05	14.38	13.26	14.28	4,484,820	+0.01(+0.10%)
Mar 18, 2020	14.26	14.48	13.15	14.26	4,591,608	-0.76(-5.05%)
Mar 17, 2020	13.83	15.12	13.53	15.02	5,104,297	+1.42(+10.47%)
Mar 16, 2020	12.23	13.67	11.88	13.60	5,101,639	-0.77(-5.38%)
Mar 13, 2020	13.65	14.38	13.14	14.37	4,054,581	+1.23(+9.39%)
Mar 12, 2020	12.96	13.86	12.34	13.14	5,534,293	-0.77(-5.56%)
Mar 11, 2020	14.63	14.75	13.73	13.91	7,837,509	-1.02(-6.81%)
Mar 10, 2020	15.09	15.35	14.43	14.93	4,780,160	+0.14(+0.92%)
Mar 09, 2020	15.18	15.71	14.33	14.79	7,468,674	-1.15(-7.23%)
Mar 06, 2020	15.52	16.10	15.43	15.94	6,641,266	+0.05(+0.34%)
Mar 05, 2020	15.74	16.08	15.60	15.89	5,258,561	-0.03(-0.17%)
Mar 04, 2020	15.67	15.97	15.44	15.92	4,450,648	+0.39(+2.53%)
Mar 03, 2020	15.13	15.96	15.01	15.52	7,786,777	+0.34(+2.23%)

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.