Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
New York Community Bancorp
(NY:
NYCB
)
3.120
-0.060 (-1.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
4.169
4.296
4.029
4.057
0
-0.25(-5.83%)
Feb 26, 2009
4.267
4.465
4.251
4.309
15,014,275
+0.05(+1.06%)
Feb 25, 2009
4.214
4.366
4.037
4.263
15,360,071
+0.00(+0.10%)
Feb 24, 2009
3.954
4.259
3.868
4.259
18,405,702
+0.28(+6.93%)
Feb 23, 2009
4.173
4.296
3.967
3.983
15,848,519
-0.19(-4.54%)
Feb 20, 2009
4.173
4.251
3.934
4.173
25,860,292
-0.09(-2.13%)
Feb 19, 2009
4.490
4.589
4.263
4.263
16,288,729
-0.19(-4.26%)
Feb 18, 2009
4.564
4.642
4.412
4.453
11,494,955
-0.07(-1.64%)
Feb 17, 2009
4.531
4.725
4.469
4.527
14,010,453
-0.14(-3.00%)
Feb 13, 2009
5.017
5.017
4.572
4.667
15,561,347
-0.21(-4.39%)
Feb 12, 2009
4.918
4.943
4.651
4.881
13,522,258
-0.15(-3.03%)
Feb 11, 2009
5.108
5.108
4.889
5.034
9,917,701
+0.13(+2.60%)
Feb 10, 2009
5.235
5.277
4.877
4.906
16,080,061
-0.32(-6.07%)
Feb 09, 2009
5.244
5.314
5.174
5.223
11,666,044
-0.04(-0.78%)
Feb 06, 2009
5.182
5.281
5.149
5.264
13,936,207
+0.09(+1.67%)
Feb 05, 2009
4.943
5.268
4.840
5.178
27,341,172
+0.23(+4.58%)
Feb 04, 2009
5.178
5.223
4.819
4.951
28,037,298
-0.45(-8.31%)
Feb 03, 2009
5.651
5.808
5.256
5.400
26,391,994
-0.24(-4.24%)
Feb 02, 2009
5.396
5.693
5.338
5.639
18,882,694
+0.18(+3.32%)
Jan 30, 2009
5.413
5.746
5.396
5.458
0
+0.06(+1.07%)
Jan 29, 2009
5.367
5.557
5.256
5.400
15,790,616
-0.05(-0.83%)
Jan 28, 2009
5.244
5.458
5.071
5.445
20,589,128
+0.51(+10.44%)
Jan 27, 2009
5.252
5.252
4.346
4.931
44,869,196
-0.23(-4.39%)
Jan 26, 2009
5.054
5.277
5.029
5.157
10,266,605
+0.06(+1.13%)
Jan 23, 2009
4.943
5.116
4.803
5.099
20,162,022
+0.09(+1.89%)
Jan 22, 2009
5.025
5.149
4.733
5.005
24,924,742
-0.05(-1.06%)
Jan 21, 2009
5.087
5.182
4.683
5.058
23,469,752
-0.03(-0.57%)
Jan 20, 2009
5.071
5.268
5.017
5.087
20,872,158
-0.05(-0.96%)
Jan 16, 2009
5.083
5.207
5.021
5.137
13,892,868
+0.11(+2.13%)
Jan 15, 2009
4.865
5.174
4.675
5.029
13,279,359
+0.26(+5.53%)
Jan 14, 2009
4.881
4.972
4.758
4.766
7,902,990
-0.18(-3.58%)
Jan 13, 2009
4.943
4.976
4.791
4.943
9,343,380
-0.01(-0.25%)
Jan 12, 2009
5.017
5.083
4.914
4.955
10,257,389
-0.05(-1.07%)
Jan 09, 2009
5.005
5.112
4.906
5.009
10,162,265
+0.02(+0.33%)
Jan 08, 2009
4.852
4.992
4.852
4.992
6,269,985
+0.14(+2.89%)
Jan 07, 2009
4.984
5.042
4.836
4.852
7,163,594
-0.19(-3.68%)
Jan 06, 2009
4.943
5.050
4.916
5.038
8,518,097
+0.10(+2.00%)
Jan 05, 2009
4.968
4.992
4.832
4.939
10,138,852
-0.06(-1.24%)
Jan 02, 2009
4.939
5.029
4.840
5.001
0
+0.07(+1.50%)
Jan 01, 2009
4.786
4.968
4.737
4.926
0
+0.00(+0.00%)
Dec 31, 2008
4.786
4.968
4.737
4.926
7,710,238
+0.03(+0.59%)
Dec 30, 2008
4.910
5.017
4.770
4.898
6,959,155
+0.01(+0.17%)
Dec 29, 2008
5.038
5.042
4.861
4.889
3,413,084
-0.14(-2.86%)
Dec 26, 2008
4.935
5.046
4.902
5.034
2,257,876
+0.09(+1.75%)
Dec 24, 2008
4.910
4.947
4.819
4.947
1,777,019
+0.00(+0.00%)
Dec 23, 2008
5.013
5.114
4.918
4.947
5,686,696
-0.07(-1.31%)
Dec 22, 2008
5.013
5.141
4.943
5.013
6,321,182
+0.02(+0.33%)
Dec 19, 2008
5.132
5.244
4.844
4.997
10,664,706
-0.14(-2.65%)
Dec 18, 2008
5.211
5.215
5.013
5.132
7,873,472
+0.04(+0.81%)
Dec 17, 2008
5.054
5.207
5.042
5.091
6,260,623
-0.07(-1.28%)
Dec 16, 2008
4.848
5.170
4.811
5.157
8,250,406
+0.33(+6.73%)
Dec 15, 2008
4.828
4.906
4.692
4.832
8,538,424
+0.02(+0.43%)
Dec 12, 2008
4.473
4.844
4.395
4.811
13,554,179
+0.27(+5.99%)
Dec 11, 2008
4.733
4.770
4.494
4.539
11,120,618
-0.24(-5.00%)
Dec 10, 2008
5.137
5.137
4.539
4.778
14,212,576
-0.13(-2.60%)
Dec 09, 2008
5.087
5.198
4.889
4.906
14,302,323
-0.20(-3.87%)
Dec 08, 2008
5.450
5.458
4.943
5.104
12,742,780
-0.27(-4.98%)
Dec 05, 2008
5.153
5.404
4.943
5.371
10,308,723
+0.17(+3.33%)
Dec 04, 2008
5.240
5.454
5.099
5.198
8,118,597
-0.10(-1.94%)
Dec 03, 2008
4.976
5.351
4.815
5.301
8,133,299
+0.28(+5.58%)
Dec 02, 2008
4.803
5.025
4.601
5.021
8,823,130
+0.39(+8.36%)
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
.