New York Community Bancorp (NY: NYCB )

10.81 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.73 10.85 10.65 10.81 3,230,052 +0.04(+0.37%)
Oct 07, 2024 10.81 10.97 10.66 10.77 2,894,633 -0.13(-1.19%)
Oct 04, 2024 11.06 11.10 10.75 10.90 5,366,176 +0.02(+0.18%)
Oct 03, 2024 10.67 10.88 10.62 10.88 2,658,691 +0.04(+0.37%)
Oct 02, 2024 10.79 11.06 10.72 10.84 2,645,175 +0.06(+0.56%)
Oct 01, 2024 11.14 11.20 10.76 10.78 5,012,198 -0.45(-4.01%)
Sep 30, 2024 11.42 11.68 11.23 11.23 3,889,030 -0.23(-2.01%)
Sep 27, 2024 11.65 11.72 11.29 11.46 5,226,869 +0.04(+0.35%)
Sep 26, 2024 11.35 11.66 11.28 11.42 6,772,188 +0.76(+7.13%)
Sep 25, 2024 11.00 11.02 10.61 10.66 5,174,829 -0.27(-2.47%)
Sep 24, 2024 11.22 11.28 10.88 10.93 5,414,181 -0.26(-2.32%)
Sep 23, 2024 11.44 11.57 11.13 11.19 6,850,870 -0.25(-2.19%)
Sep 20, 2024 11.81 11.86 11.42 11.44 19,621,782 -0.55(-4.59%)
Sep 19, 2024 12.23 12.29 11.67 11.99 7,988,149 +0.07(+0.59%)
Sep 18, 2024 11.99 12.42 11.72 11.92 9,109,747 -0.08(-0.67%)
Sep 17, 2024 11.70 12.27 11.63 12.00 12,226,699 +0.58(+5.08%)
Sep 16, 2024 10.61 11.60 10.61 11.42 9,946,402 +0.82(+7.74%)
Sep 13, 2024 10.40 10.86 10.39 10.60 6,026,105 +0.35(+3.41%)
Sep 12, 2024 9.940 10.25 9.795 10.25 5,486,429 +0.25(+2.50%)
Sep 11, 2024 9.790 10.04 9.620 10.00 10,848,595 +0.18(+1.83%)
Sep 10, 2024 10.70 10.70 9.510 9.820 14,173,193 -0.84(-7.88%)
Sep 09, 2024 10.87 11.14 10.62 10.66 5,751,973 -0.15(-1.39%)
Sep 06, 2024 10.40 10.87 10.36 10.81 4,658,540 +0.50(+4.85%)
Sep 05, 2024 10.53 10.59 10.04 10.31 3,575,161 -0.11(-1.05%)
Sep 04, 2024 10.38 10.73 10.37 10.42 2,799,665 -0.08(-0.76%)
Sep 03, 2024 10.70 10.87 10.41 10.50 4,448,690 -0.33(-3.04%)
Aug 30, 2024 10.90 11.07 10.65 10.83 4,086,092 +0.02(+0.19%)
Aug 29, 2024 10.61 11.09 10.47 10.81 3,759,824 +0.20(+1.88%)
Aug 28, 2024 10.52 10.70 10.37 10.61 2,901,884 -0.02(-0.19%)
Aug 27, 2024 11.04 11.08 10.62 10.63 3,458,525 -0.51(-4.57%)
Aug 26, 2024 11.38 11.43 11.11 11.14 4,980,964 -0.14(-1.24%)
Aug 23, 2024 10.50 11.48 10.49 11.28 8,281,896 +0.88(+8.45%)
Aug 22, 2024 11.05 11.20 10.34 10.40 5,835,604 -0.68(-6.13%)
Aug 21, 2024 11.05 11.11 10.79 11.08 4,346,161 +0.12(+1.09%)
Aug 20, 2024 11.11 11.19 10.84 10.96 3,669,626 -0.24(-2.14%)
Aug 19, 2024 10.94 11.23 10.94 11.20 4,864,303 +0.17(+1.54%)
Aug 16, 2024 10.30 11.05 10.27 11.03 6,609,016 +0.66(+6.36%)
Aug 15, 2024 10.27 10.67 10.19 10.37 5,438,718 +0.33(+3.28%)
Aug 14, 2024 10.30 10.30 9.811 10.04 5,605,206 -0.23(-2.24%)
Aug 13, 2024 9.471 10.36 9.411 10.27 9,195,663 +0.87(+9.25%)
Aug 12, 2024 9.571 9.741 9.316 9.401 4,462,511 +0.06(+0.64%)
Aug 09, 2024 9.391 9.526 9.241 9.341 4,891,883 -0.03(-0.32%)
Aug 08, 2024 9.481 9.611 9.201 9.371 5,268,612 +0.03(+0.32%)
Aug 07, 2024 9.701 9.900 9.341 9.341 5,033,492 -0.16(-1.68%)
Aug 06, 2024 10.05 10.07 9.461 9.501 7,509,244 -0.57(-5.65%)
Aug 05, 2024 9.341 10.32 9.291 10.07 10,391,165 +0.17(+1.72%)
Aug 02, 2024 9.461 9.985 9.101 9.900 10,879,748 +0.05(+0.51%)
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.