New York Community Bancorp, Inc. Historical Stock Prices

NYCB 
$17.56
*  
0.41
2.39%
Get NYCB Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading NYCB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.36  17.64  17.28  17.56 2,983,862
08/26/2015 17.04 17.195 16.73 17.15 4,210,645
08/25/2015 17.38 17.38 16.65 16.65 4,959,917
08/24/2015 16.4 17.25 14.26 16.82 6,467,367
08/21/2015 17.66 17.85 17.5 17.65 4,359,095
08/20/2015 18.04 18.1 17.83 17.85 3,368,160
08/19/2015 18.42 18.48 18.17 18.18 4,524,495
08/18/2015 18.64 18.67 18.47 18.48 2,685,678
08/17/2015 18.5 18.7 18.37 18.6 2,306,157
08/14/2015 18.32 18.6 18.22 18.6 1,987,766
08/13/2015 18.17 18.38 18.14 18.31 1,502,881
08/12/2015 18.29 18.31 17.88 18.19 3,874,967
08/11/2015 18.33 18.42 18.235 18.4 2,705,059
08/10/2015 18.3 18.5 18.27 18.47 2,722,793
08/07/2015 18.43 18.49 18.09 18.2 4,433,101
08/06/2015 18.65 18.745 18.4 18.49 3,011,522
08/05/2015 18.69 18.87 18.64 18.66 3,458,226
08/04/2015 18.58 18.82 18.55 18.6 2,795,337
08/03/2015 19.02 19.065 18.7 18.85 4,605,013
07/31/2015 18.98 19.11 18.84 19.03 3,587,577
07/30/2015 18.7 18.98 18.68 18.98 3,152,701
07/29/2015 18.56 18.8 18.47 18.77 2,865,157
07/28/2015 18.5 18.57 18.34 18.55 3,004,570
07/27/2015 18.36 18.46 18.27 18.41 3,176,524
07/24/2015 18.5 18.6 18.38 18.43 2,649,501
07/23/2015 18.66 18.79 18.48 18.54 3,763,919
07/22/2015 18.37 18.66 18.26 18.63 3,488,120
07/21/2015 18.51 18.6 18.23 18.26 3,361,440
07/20/2015 18.37 18.51 18.33 18.46 2,090,709
07/17/2015 18.52 18.54 18.28 18.38 2,746,506
07/16/2015 18.6 18.6 18.5 18.54 2,284,963
07/15/2015 18.42 18.52 18.36 18.49 2,703,937
07/14/2015 18.29 18.42 18.23 18.4 2,801,341
07/13/2015 18.4 18.4 18.27 18.35 2,322,230
07/10/2015 18.3 18.34 18.14 18.25 2,382,206
07/09/2015 18.15 18.222 17.97 18.07 2,368,800
07/08/2015 17.97 18.12 17.8 17.96 4,696,170
07/07/2015 18.31 18.36 18.08 18.27 2,774,748
07/06/2015 18.15 18.365 18 18.35 2,773,165
07/02/2015 18.6 18.6 18.28 18.33 2,269,826
07/01/2015 18.52 18.61 18.42 18.54 3,054,905
06/30/2015 18.44 18.54 18.29 18.38 3,425,425
06/29/2015 18.39 18.49 18.25 18.25 2,867,682
06/26/2015 18.54 18.64 18.51 18.54 2,527,445
06/25/2015 18.55 18.58 18.38 18.45 2,910,249
06/24/2015 18.53 18.73 18.45 18.45 2,605,179
06/23/2015 18.6 18.72 18.6 18.68 2,380,336
06/22/2015 18.56 18.6 18.48 18.57 2,681,776
06/19/2015 18.48 18.53 18.41 18.42 3,861,696
06/18/2015 18.4 18.52 18.31 18.47 2,814,184
06/17/2015 18.61 18.64 18.25 18.33 3,553,860
06/16/2015 18.38 18.57 18.34 18.55 2,581,619
06/15/2015 18.27 18.46 18.21 18.43 2,555,072
06/12/2015 18.37 18.44 18.33 18.43 2,130,952
06/11/2015 18.42 18.52 18.32 18.4 3,527,391
06/10/2015 18.24 18.53 18.215 18.41 3,001,601
06/09/2015 18.09 18.23 17.9701 18.2 2,381,529
06/08/2015 18.07 18.185 17.98 18.09 2,468,064
06/05/2015 17.95 18.11 17.9 18.11 3,360,985
06/04/2015 17.95 18.05 17.8508 17.91 2,342,652
06/03/2015 17.92 18.17 17.89 18.03 3,206,452
06/02/2015 17.71 17.94 17.68 17.89 3,391,363
06/01/2015 17.77 17.795 17.62 17.7 2,589,932
05/29/2015 17.71 17.79 17.57 17.74 3,648,371
05/28/2015 17.7 17.75 17.58 17.72 2,590,368
05/27/2015 17.57 17.75 17.51 17.72 2,439,067
05/26/2015 17.58 17.59 17.345 17.5 2,708,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?