U.S. Markets closed

New York Community Bancorp, Inc. (NYCB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.94-0.14 (-1.16%)
At close: 4:03PM EDT
People also watch
PBCTVLYORIGHLOHI
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201712.0512.1011.9211.9411.945,988,300
Aug 17, 201712.2912.3912.0612.0812.084,161,300
Aug 16, 201712.3212.4012.2912.3112.311,949,100
Aug 15, 201712.5312.5512.3212.3612.363,215,500
Aug 14, 201712.3212.5412.2812.4812.482,713,200
Aug 11, 201712.2812.3612.1712.2212.224,009,100
Aug 10, 201712.5012.5212.3012.3112.313,649,000
Aug 09, 201712.6312.6812.4712.5512.553,511,800
Aug 08, 201712.6512.8812.6012.6712.673,593,100
Aug 07, 201712.8912.9012.6412.6512.654,302,900
Aug 04, 201712.9112.9612.8512.8812.883,008,900
Aug 03, 201712.9613.0312.8212.8612.862,649,700
Aug 03, 20170.17 Dividend
Aug 02, 201713.1513.1813.0313.1512.982,888,700
Aug 01, 201713.1813.2213.1013.1512.983,239,700
Jul 31, 201713.0213.1912.9113.1312.965,068,100
Jul 28, 201712.8812.9412.7812.9312.765,213,500
Jul 27, 201712.7913.0512.6712.8712.706,169,600
Jul 26, 201713.1713.1712.7512.7712.607,636,900
Jul 25, 201713.2513.4813.2413.3213.156,384,000
Jul 24, 201713.0013.0912.9713.0812.911,922,800
Jul 21, 201713.0013.0612.9113.0112.841,821,700
Jul 20, 201712.9513.0412.9013.0012.832,196,000
Jul 19, 201712.9612.9912.7812.9312.762,514,600
Jul 18, 201713.0013.0412.8912.9412.772,405,200
Jul 17, 201713.0013.0612.9113.0412.872,420,300
Jul 14, 201712.9813.0612.9013.0212.852,537,600
Jul 13, 201713.0313.1513.0213.0712.902,213,600
Jul 12, 201713.0213.1112.9213.0112.842,853,900
Jul 11, 201713.1113.1412.9413.0512.883,044,100
Jul 10, 201713.2313.2813.1013.1012.932,966,300
Jul 07, 201713.2513.2813.1313.2413.072,404,200
Jul 06, 201713.2913.3813.2113.2413.072,805,900
Jul 05, 201713.4213.4413.1913.3113.142,982,300
Jul 03, 201713.1513.4813.1313.4113.242,473,500
Jun 30, 201713.2913.3013.0513.1312.963,580,400
Jun 29, 201713.2213.3413.1113.2413.075,190,000
Jun 28, 201712.8113.1212.7912.9912.825,333,300
Jun 27, 201712.7913.0012.7612.8112.645,431,700
Jun 26, 201712.6912.9012.6212.7512.593,301,100
Jun 23, 201712.7212.7812.6112.7012.545,269,400
Jun 22, 201712.7612.8312.6412.6712.513,356,000
Jun 21, 201712.8712.9212.7512.7712.602,939,800
Jun 20, 201712.9512.9712.7812.8612.693,182,100
Jun 19, 201713.3713.4012.9212.9712.805,605,700
Jun 16, 201713.3413.4013.2113.2913.127,597,200
Jun 15, 201713.6113.6413.2613.3713.206,252,100
Jun 14, 201713.6813.7213.3413.6413.463,965,000
Jun 13, 201713.8813.9313.6513.7713.593,917,800
Jun 12, 201713.7113.9513.6913.7913.614,803,100
Jun 09, 201713.3113.7013.3113.6713.494,837,500
Jun 08, 201713.0013.3812.9813.2613.094,232,700
Jun 07, 201713.0213.1813.0013.0312.863,045,900
Jun 06, 201713.0013.0712.9013.0112.842,535,400
Jun 05, 201713.0013.2312.9913.0612.893,133,700
Jun 02, 201712.9413.1012.8612.9512.782,492,300
Jun 01, 201712.9213.0712.8213.0612.893,602,600
May 31, 201712.9812.9912.7012.9212.754,511,300
May 30, 201712.9613.0612.9212.9612.792,647,800
May 26, 201712.9213.0312.9113.0112.842,579,500
May 25, 201713.0713.0912.9412.9612.792,315,000
May 24, 201713.1513.1912.9512.9912.823,214,800
May 23, 201713.0513.1913.0213.1412.973,359,700
May 22, 201713.0113.1212.9413.0512.883,453,100
May 19, 201712.9013.0612.8612.9912.823,754,400
May 18, 201712.7413.0912.7112.8912.724,296,000
May 17, 201713.0113.0112.6712.8012.634,383,800
May 16, 201713.0313.0712.9713.0112.843,014,900
May 15, 201712.9013.1212.8013.0112.844,574,800
May 12, 201712.9813.0112.8512.9212.754,021,500
May 11, 201713.0813.0812.8713.0412.874,199,000
May 10, 201713.0313.2313.0013.1212.953,033,200
May 09, 201713.2813.3413.0413.0812.913,613,900
May 08, 201713.2813.3113.1513.2713.103,156,800
May 05, 201713.1613.2413.1013.2413.073,776,200
May 04, 201713.0113.2112.9713.1112.945,607,400
May 04, 20170.17 Dividend
May 03, 201713.2013.2213.0513.1612.824,762,100
May 02, 201713.2513.3113.1913.2312.893,726,600
May 01, 201713.3513.3513.1513.2512.913,943,100
Apr 28, 201713.3713.4113.2413.2912.954,833,900
Apr 27, 201713.3013.4113.1913.3913.055,817,900
Apr 26, 201713.6113.6113.0513.2912.9510,229,200
Apr 25, 201713.9513.9913.7413.7413.396,265,500
Apr 24, 201714.0314.1213.7913.8413.485,162,000
Apr 21, 201713.7213.8513.6813.8113.462,879,200
Apr 20, 201713.6213.7513.5713.7313.383,216,300
Apr 19, 201713.5713.7013.4713.5213.173,002,400
Apr 18, 201713.5413.6013.4713.5513.204,043,000
Apr 17, 201713.4313.6113.3913.6013.252,961,200
Apr 13, 201713.6513.6613.4213.4313.095,595,000
Apr 12, 201713.7913.8013.6413.7213.375,596,000
Apr 11, 201713.6513.7913.5613.7913.445,063,000
Apr 10, 201713.6813.7713.5613.7013.353,169,200
Apr 07, 201713.5613.6813.5413.6413.294,241,700
Apr 06, 201713.6013.7413.4813.6913.344,896,800
Apr 05, 201713.8013.8913.5713.5913.247,643,400
Apr 04, 201713.8113.9413.7313.7613.414,814,500
Apr 03, 201714.0014.0413.8113.8613.504,358,600
Mar 31, 201714.1914.2313.9713.9713.614,428,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...