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
+0.130 (+4.26%)
Official Closing 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 31, 2023
10.01
10.03
9.758
9.844
11,776,588
-0.27(-2.65%)
May 30, 2023
10.05
10.12
9.911
10.11
7,935,375
+0.08(+0.76%)
May 26, 2023
9.930
10.09
9.787
10.04
8,910,056
+0.11(+1.06%)
May 25, 2023
10.10
10.15
9.863
9.930
10,184,652
-0.18(-1.80%)
May 24, 2023
10.10
10.22
9.949
10.11
9,818,372
-0.12(-1.22%)
May 23, 2023
10.43
10.60
10.23
10.24
12,623,224
-0.20(-1.93%)
May 22, 2023
10.50
10.52
10.24
10.44
13,439,139
-0.02(-0.18%)
May 19, 2023
10.60
10.71
10.27
10.46
21,164,286
-0.08(-0.73%)
May 18, 2023
10.51
10.59
10.31
10.53
15,189,327
-0.19(-1.79%)
May 17, 2023
10.29
10.73
10.20
10.72
41,712,860
+0.98(+10.02%)
May 16, 2023
9.940
10.01
9.739
9.748
7,839,337
-0.12(-1.26%)
May 15, 2023
9.748
9.949
9.672
9.873
13,745,503
+0.21(+2.18%)
May 12, 2023
9.480
9.672
9.337
9.662
11,086,348
+0.33(+3.49%)
May 11, 2023
9.404
9.528
9.308
9.337
11,073,870
-0.15(-1.61%)
May 10, 2023
9.787
9.796
9.413
9.490
12,111,038
-0.11(-1.10%)
May 09, 2023
9.509
9.720
9.365
9.595
14,102,377
+0.05(+0.50%)
May 08, 2023
9.787
9.815
9.423
9.547
9,467,285
-0.09(-0.89%)
May 05, 2023
9.404
9.643
9.179
9.633
19,201,546
+0.70(+7.82%)
May 04, 2023
8.925
9.047
8.502
8.934
24,928,676
-0.27(-2.96%)
May 03, 2023
9.621
9.795
9.169
9.207
19,101,808
-0.32(-3.36%)
May 02, 2023
10.07
10.13
9.146
9.527
30,394,664
-0.55(-5.42%)
May 01, 2023
10.15
10.32
9.884
10.07
21,265,178
+0.02(+0.19%)
Apr 28, 2023
8.549
10.15
8.436
10.05
54,578,784
+1.41(+16.32%)
Apr 27, 2023
8.558
8.652
8.379
8.643
22,232,518
+0.17(+2.00%)
Apr 26, 2023
8.370
8.605
8.351
8.473
15,852,587
+0.06(+0.67%)
Apr 25, 2023
8.473
8.568
8.276
8.417
19,969,460
-0.19(-2.19%)
Apr 24, 2023
8.483
8.676
8.436
8.605
16,100,701
+0.12(+1.44%)
Apr 21, 2023
8.558
8.596
8.408
8.483
12,292,944
-0.10(-1.20%)
Apr 20, 2023
8.511
8.774
8.492
8.586
14,605,799
-0.14(-1.62%)
Apr 19, 2023
8.549
8.760
8.384
8.727
14,257,232
+0.24(+2.77%)
Apr 18, 2023
8.521
8.577
8.426
8.492
10,035,128
-0.07(-0.77%)
Apr 17, 2023
8.135
8.577
8.003
8.558
12,953,069
+0.39(+4.84%)
Apr 14, 2023
8.577
8.596
8.154
8.163
16,051,863
-0.28(-3.34%)
Apr 13, 2023
8.361
8.521
8.309
8.445
11,264,524
+0.08(+0.90%)
Apr 12, 2023
8.549
8.615
8.314
8.370
10,439,888
-0.15(-1.77%)
Apr 11, 2023
8.473
8.568
8.328
8.521
14,906,932
+0.25(+3.07%)
Apr 10, 2023
8.238
8.403
8.126
8.267
9,980,294
-0.02(-0.23%)
Apr 06, 2023
8.210
8.304
8.097
8.285
12,485,999
+0.05(+0.57%)
Apr 05, 2023
8.079
8.271
8.050
8.238
13,898,388
-0.03(-0.34%)
Apr 04, 2023
8.220
8.332
7.994
8.267
15,935,946
+0.11(+1.38%)
Apr 03, 2023
8.511
8.553
8.126
8.154
15,298,438
-0.35(-4.09%)
Mar 31, 2023
8.473
8.558
8.248
8.502
22,431,086
+0.07(+0.78%)
Mar 30, 2023
8.680
8.727
8.361
8.436
10,443,791
-0.16(-1.86%)
Mar 29, 2023
8.596
8.643
8.426
8.596
12,381,732
+0.13(+1.56%)
Mar 28, 2023
8.304
8.492
8.257
8.464
13,431,937
+0.15(+1.81%)
Mar 27, 2023
8.577
8.680
8.276
8.314
16,329,784
-0.10(-1.23%)
Mar 24, 2023
7.994
8.473
7.928
8.417
19,967,338
+0.32(+3.95%)
Mar 23, 2023
8.342
8.563
8.069
8.097
22,956,478
-0.14(-1.71%)
Mar 22, 2023
8.652
8.789
8.191
8.238
26,417,500
-0.40(-4.68%)
Mar 21, 2023
8.680
8.746
8.389
8.643
35,059,932
+0.55(+6.74%)
Mar 20, 2023
8.577
8.737
7.975
8.097
111,317,480
+1.95(+31.65%)
Mar 17, 2023
6.292
6.376
6.010
6.151
56,046,680
-0.30(-4.66%)
Mar 16, 2023
6.395
6.724
6.151
6.452
30,668,438
-0.09(-1.44%)
Mar 15, 2023
6.047
6.602
5.925
6.546
53,496,848
+0.46(+7.57%)
Mar 14, 2023
6.931
6.931
5.972
6.085
30,664,256
+0.07(+1.09%)
Mar 13, 2023
5.831
6.151
5.464
6.019
51,399,444
-0.91(-13.16%)
Mar 10, 2023
7.110
7.274
6.771
6.931
40,908,728
-0.44(-5.99%)
Mar 09, 2023
7.806
7.815
7.373
7.373
24,186,226
-0.50(-6.33%)
Mar 08, 2023
7.872
7.937
7.815
7.872
10,824,323
+0.02(+0.24%)
Mar 07, 2023
8.079
8.079
7.853
7.853
12,259,584
-0.24(-3.02%)
Mar 06, 2023
8.135
8.210
8.050
8.097
9,248,573
-0.02(-0.23%)
Mar 03, 2023
8.088
8.163
8.060
8.116
15,546,999
+0.08(+0.94%)
Mar 02, 2023
8.182
8.191
8.003
8.041
14,615,976
-0.23(-2.73%)
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
.