Dow Up0.59% Nasdaq Up0.75%

New York Community Bancorp Inc. (NYCB)

-NYSE
16.27 Down 0.05(0.31%) 4:02PM EDT
|After Hours : 16.27 0.00 (0.00%) 4:44PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jan 20, 199436.5036.8736.5036.87168,0000.54
Jan 19, 199436.2537.0035.5036.502,316,2000.54
Jan 18, 199435.2536.2535.2536.25712,6000.53
Jan 17, 199435.2535.7535.2535.75345,6000.53
Jan 14, 199435.3835.7535.3835.62652,9000.52
Jan 13, 199435.2535.7535.2535.75956,2000.53
Jan 12, 199434.5035.5034.0035.503,310,5000.52
Jan 11, 199434.0034.5033.7534.001,523,2000.50
Jan 10, 199434.2534.2533.5034.001,900,8000.50
Jan 7, 199433.7534.0033.7533.752,111,0000.50
Jan 6, 199433.7533.7533.2533.753,990,4000.50
Jan 5, 199433.7533.7533.2533.752,181,4000.50
Jan 4, 199434.2534.2533.7533.881,333,4000.50
Jan 3, 199433.7534.2533.7533.88501,8000.50
Dec 31, 199334.2534.2534.0034.00189,4000.50
Dec 30, 199333.7534.2533.7534.00464,1000.50
Dec 29, 199333.7534.2533.7534.00318,4000.50
Dec 28, 199334.0034.1333.7534.00426,2000.50
Dec 27, 199333.7534.2533.7534.00237,8000.50
Dec 23, 199334.2534.2534.0034.2538,4000.50
Dec 22, 199333.7534.0033.7533.75108,2000.50
Dec 21, 199333.8834.2533.7534.00216,1000.50
Dec 20, 199334.0034.2533.7534.001,242,2000.50
Dec 17, 199334.0034.5034.0034.131,036,9000.50
Dec 16, 199333.7534.2533.7534.13211,2000.50
Dec 15, 199334.0034.2533.7533.881,516,9000.50
Dec 14, 199334.0034.0033.7534.002,127,4000.50
Dec 13, 199334.0034.0033.7534.003,472,0000.50
Dec 10, 199334.5034.5033.7534.252,106,2000.50
Dec 9, 199333.8834.2533.7534.002,792,1000.50
Dec 8, 199332.8734.1332.8734.003,579,8000.50
Dec 7, 199332.5033.2532.5033.1210,070,5000.49
Dec 6, 199332.2533.0032.2533.004,946,6000.49
Dec 3, 199332.5033.0032.5032.506,085,4000.48
Dec 2, 199332.5033.0032.5032.757,743,4000.48
Dec 1, 199332.2533.0032.2532.628,197,4000.48
Nov 30, 199332.7533.2532.2532.2510,875,3000.47
Nov 29, 199333.6234.0032.7533.009,007,4000.49
Nov 26, 199333.5033.5033.0033.003,710,4000.49
Nov 24, 199332.0034.0031.7533.3734,706,2000.49
Nov 23, 199330.0032.2530.0032.0082,258,6000.47
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.