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
)
3.290
-0.020 (-0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2024
3.320
3.370
3.250
3.290
12,335,827
-0.02(-0.60%)
May 30, 2024
3.280
3.390
3.265
3.310
12,039,867
+0.07(+2.16%)
May 29, 2024
3.230
3.270
3.170
3.240
11,423,644
-0.06(-1.82%)
May 28, 2024
3.380
3.485
3.280
3.300
9,668,330
-0.03(-0.90%)
May 24, 2024
3.250
3.340
3.245
3.330
8,655,180
+0.10(+3.10%)
May 23, 2024
3.340
3.390
3.180
3.230
11,631,582
-0.09(-2.71%)
May 22, 2024
3.430
3.490
3.300
3.320
11,008,745
-0.11(-3.21%)
May 21, 2024
3.550
3.590
3.430
3.430
10,344,967
-0.15(-4.19%)
May 20, 2024
3.700
3.740
3.570
3.580
8,891,197
-0.11(-2.98%)
May 17, 2024
3.630
3.745
3.620
3.690
8,784,652
+0.02(+0.54%)
May 16, 2024
3.660
3.755
3.650
3.670
11,221,221
+0.00(+0.00%)
May 15, 2024
3.990
4.010
3.610
3.670
24,646,544
-0.22(-5.66%)
May 14, 2024
3.770
3.950
3.760
3.890
22,642,256
+0.18(+4.85%)
May 13, 2024
3.400
3.740
3.400
3.710
17,195,656
+0.26(+7.54%)
May 10, 2024
3.600
3.635
3.440
3.450
10,334,879
-0.14(-3.90%)
May 09, 2024
3.560
3.615
3.520
3.590
10,323,733
+0.01(+0.28%)
May 08, 2024
3.610
3.620
3.480
3.580
13,168,439
-0.09(-2.45%)
May 07, 2024
3.650
3.785
3.625
3.670
17,984,712
+0.02(+0.55%)
May 06, 2024
3.530
3.680
3.520
3.650
18,394,832
+0.12(+3.40%)
May 03, 2024
3.400
3.650
3.400
3.530
26,589,572
+0.16(+4.75%)
May 02, 2024
3.400
3.417
3.240
3.370
23,169,272
-0.03(-0.88%)
May 01, 2024
3.190
3.630
3.000
3.400
94,663,512
+0.75(+28.30%)
Apr 30, 2024
2.760
2.820
2.620
2.650
24,405,810
-0.14(-5.02%)
Apr 29, 2024
3.020
3.030
2.750
2.790
18,156,200
-0.18(-6.06%)
Apr 26, 2024
3.050
3.100
2.960
2.970
19,406,028
-0.10(-3.26%)
Apr 25, 2024
3.000
3.105
2.970
3.070
10,886,629
+0.01(+0.33%)
Apr 24, 2024
3.150
3.170
2.990
3.060
11,820,403
-0.12(-3.77%)
Apr 23, 2024
3.110
3.200
3.090
3.180
13,271,713
+0.06(+1.92%)
Apr 22, 2024
2.940
3.120
2.930
3.120
12,201,150
+0.17(+5.76%)
Apr 19, 2024
2.930
2.990
2.900
2.950
11,527,227
+0.00(+0.00%)
Apr 18, 2024
2.960
2.980
2.910
2.950
9,380,313
-0.02(-0.67%)
Apr 17, 2024
2.950
3.020
2.900
2.970
13,420,847
+0.05(+1.71%)
Apr 16, 2024
2.890
2.950
2.850
2.920
10,800,156
+0.01(+0.34%)
Apr 15, 2024
2.860
3.030
2.850
2.910
21,418,948
+0.07(+2.46%)
Apr 12, 2024
2.960
2.970
2.820
2.840
19,217,292
-0.16(-5.33%)
Apr 11, 2024
3.010
3.060
2.840
3.000
22,041,554
+0.04(+1.35%)
Apr 10, 2024
3.120
3.150
2.890
2.960
34,896,688
-0.26(-8.07%)
Apr 09, 2024
3.280
3.300
3.185
3.220
13,012,350
-0.07(-2.13%)
Apr 08, 2024
3.120
3.300
3.100
3.290
15,024,844
+0.17(+5.45%)
Apr 05, 2024
3.180
3.210
3.090
3.120
13,210,606
-0.10(-3.11%)
Apr 04, 2024
3.290
3.349
3.200
3.220
14,746,245
-0.03(-0.92%)
Apr 03, 2024
3.070
3.280
3.030
3.250
27,250,456
+0.18(+5.86%)
Apr 02, 2024
3.160
3.190
3.060
3.070
23,985,816
-0.14(-4.36%)
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
.