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
)
3.180
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 29, 2009
4.395
4.556
4.313
4.556
10,838,726
+0.16(+3.66%)
May 28, 2009
4.259
4.395
4.202
4.395
9,737,719
+0.21(+5.12%)
May 27, 2009
4.317
4.412
4.169
4.181
10,819,200
-0.14(-3.24%)
May 26, 2009
4.107
4.346
4.107
4.321
8,784,993
+0.19(+4.69%)
May 22, 2009
4.164
4.189
4.078
4.127
13,421,615
-0.02(-0.40%)
May 21, 2009
4.234
4.243
4.123
4.144
11,762,043
-0.11(-2.61%)
May 20, 2009
4.412
4.548
4.234
4.255
13,978,284
-0.11(-2.46%)
May 19, 2009
4.585
4.659
4.350
4.362
10,857,745
-0.27(-5.78%)
May 18, 2009
4.366
4.655
4.362
4.630
12,838,907
+0.32(+7.35%)
May 15, 2009
4.543
4.543
4.296
4.313
10,282,669
-0.24(-5.25%)
May 14, 2009
4.556
4.688
4.477
4.552
11,448,578
+0.07(+1.66%)
May 13, 2009
4.543
4.708
4.473
4.477
14,058,954
-0.12(-2.51%)
May 12, 2009
4.552
4.725
4.486
4.593
12,572,438
-0.07(-1.41%)
May 11, 2009
4.572
4.861
4.535
4.659
15,090,148
+0.05(+0.98%)
May 08, 2009
4.692
4.696
4.531
4.613
16,816,734
+0.07(+1.54%)
May 07, 2009
4.770
4.869
4.523
4.543
13,769,846
-0.15(-3.16%)
May 06, 2009
4.725
4.795
4.548
4.692
16,275,734
+0.02(+0.35%)
May 05, 2009
4.873
4.918
4.667
4.675
11,025,836
-0.25(-5.02%)
May 04, 2009
4.515
4.955
4.510
4.922
19,466,340
+0.42(+9.33%)
May 01, 2009
4.638
4.692
4.482
4.502
11,940,928
-0.16(-3.36%)
Apr 30, 2009
4.939
5.005
4.655
4.659
12,300,191
-0.24(-4.96%)
Apr 29, 2009
4.902
4.964
4.725
4.902
21,037,252
+0.07(+1.45%)
Apr 28, 2009
4.622
4.931
4.556
4.832
10,058,393
+0.16(+3.35%)
Apr 27, 2009
4.634
4.797
4.535
4.675
10,877,674
-0.05(-0.96%)
Apr 24, 2009
4.618
4.770
4.539
4.721
16,378,204
+0.13(+2.78%)
Apr 23, 2009
4.828
4.906
4.453
4.593
16,397,963
-0.20(-4.21%)
Apr 22, 2009
4.749
5.054
4.618
4.795
17,922,682
-0.01(-0.17%)
Apr 21, 2009
4.428
4.811
4.350
4.803
12,915,501
+0.30(+6.78%)
Apr 20, 2009
5.009
5.021
4.482
4.498
14,487,015
-0.56(-11.15%)
Apr 17, 2009
4.856
5.170
4.642
5.062
16,698,471
+0.21(+4.33%)
Apr 16, 2009
4.898
4.918
4.659
4.852
16,115,683
-0.01(-0.17%)
Apr 15, 2009
4.675
4.885
4.548
4.861
12,884,392
+0.16(+3.33%)
Apr 14, 2009
5.058
5.067
4.683
4.704
13,685,125
-0.35(-7.00%)
Apr 13, 2009
4.585
5.124
4.585
5.058
14,542,595
+0.25(+5.14%)
Apr 09, 2009
4.383
4.815
4.321
4.811
20,618,022
+0.59(+13.95%)
Apr 08, 2009
4.370
4.428
4.131
4.222
13,014,075
-0.13(-2.94%)
Apr 07, 2009
4.325
4.416
4.313
4.350
12,660,517
-0.05(-1.03%)
Apr 06, 2009
4.531
4.589
4.325
4.395
12,508,417
-0.28(-5.99%)
Apr 03, 2009
4.667
4.679
4.510
4.675
8,438,276
+0.01(+0.27%)
Apr 02, 2009
4.696
4.836
4.601
4.663
11,342,741
+0.10(+2.17%)
Apr 01, 2009
4.424
4.651
4.263
4.564
12,799,461
-0.04(-0.81%)
Mar 31, 2009
4.445
4.638
4.445
4.601
11,390,501
+0.22(+4.98%)
Mar 30, 2009
4.568
4.568
4.354
4.383
14,093,563
-0.42(-8.83%)
Mar 26, 2009
4.712
4.811
4.531
4.807
15,545,334
+0.14(+3.00%)
Mar 25, 2009
4.613
4.795
4.395
4.667
17,877,232
+0.11(+2.35%)
Mar 24, 2009
4.613
4.819
4.531
4.560
24,455,786
-0.15(-3.23%)
Mar 23, 2009
4.420
4.712
4.399
4.712
20,272,842
+0.53(+12.60%)
Mar 20, 2009
4.469
4.469
4.185
4.185
22,256,778
-0.17(-3.92%)
Mar 19, 2009
4.510
4.543
4.280
4.356
30,696,266
-0.08(-1.90%)
Mar 18, 2009
4.074
4.440
3.954
4.440
20,564,490
+0.36(+8.89%)
Mar 17, 2009
3.996
4.078
3.851
4.078
17,175,240
+0.09(+2.27%)
Mar 16, 2009
4.000
4.202
3.963
3.987
27,937,306
+0.09(+2.22%)
Mar 13, 2009
3.971
4.000
3.823
3.901
0
+0.01(+0.21%)
Mar 12, 2009
3.547
3.897
3.411
3.893
20,966,994
+0.37(+10.66%)
Mar 11, 2009
3.753
3.794
3.456
3.518
20,698,310
-0.19(-5.11%)
Mar 10, 2009
3.472
3.720
3.419
3.707
25,251,896
+0.33(+9.62%)
Mar 09, 2009
3.250
3.398
3.163
3.382
22,029,260
+0.09(+2.75%)
Mar 06, 2009
3.295
3.448
3.172
3.291
0
+0.04(+1.14%)
Mar 05, 2009
3.571
3.621
3.221
3.254
26,417,400
-0.39(-10.63%)
Mar 04, 2009
3.893
3.913
3.621
3.641
21,573,722
-0.15(-4.02%)
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
.