Home > Quotes > NYCB > Historical Prices

New York Community Bancorp, Inc. Historical Stock Prices

NYCB 
$13.6001
*  
0.0799
  negative  
0.58%
Get NYCB Alerts
*Delayed - data as of May 23, 2013 15:43 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NYCB After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
15:43  13.54  13.67  13.435  13.6001 3,138,128
05/22/2013 13.95 14 13.63 13.68 3,574,134
05/21/2013 13.91 13.95 13.82 13.92 1,752,993
05/20/2013 13.76 13.96 13.76 13.91 2,098,966
05/17/2013 13.76 13.82 13.66 13.78 2,758,445
05/16/2013 13.64 13.745 13.615 13.65 2,603,468
05/15/2013 13.46 13.69 13.43 13.64 3,380,300
05/14/2013 13.5 13.63 13.45 13.5 3,199,868
05/13/2013 13.49 13.58 13.46 13.49 2,328,381
05/10/2013 13.47 13.52 13.41 13.49 1,767,511
05/09/2013 13.55 13.55 13.45 13.48 2,317,495
05/08/2013 13.5 13.54 13.45 13.54 2,279,566
05/07/2013 13.37 13.52 13.35 13.52 4,174,946
05/06/2013 13.3 13.36 13.21 13.29 2,780,416
05/03/2013 13.35 13.42 13.2 13.29 3,363,637
05/02/2013 13.43 13.52 13.405 13.5 2,649,158
05/01/2013 13.55 13.58 13.34 13.36 3,023,452
04/30/2013 13.46 13.55 13.42 13.55 3,463,205
04/29/2013 13.4 13.5 13.35 13.42 2,635,540
04/26/2013 13.38 13.43 13.29 13.36 2,604,002
04/25/2013 13.4 13.52 13.34 13.39 2,716,942
04/24/2013 13.53 13.53 13.16 13.32 5,955,235
04/23/2013 13.56 13.64 13.39 13.55 3,609,980
04/22/2013 13.43 13.575 13.26 13.48 1,981,189
04/19/2013 13.28 13.42 13.16 13.39 1,643,117
04/18/2013 13.25 13.27 13.1326 13.2 1,596,355
04/17/2013 13.3 13.38 13.18 13.2 2,733,006
04/16/2013 13.4 13.44 13.29 13.37 2,838,021
04/15/2013 13.59 13.64 13.31 13.31 2,774,393
04/12/2013 13.79 13.795 13.56 13.64 2,323,342
04/11/2013 13.85 13.86 13.71 13.84 2,317,774
04/10/2013 13.79 13.9 13.7 13.86 2,669,537
04/09/2013 13.73 13.8 13.57 13.75 2,422,430
04/08/2013 13.57 13.7 13.482 13.7 2,099,862
04/05/2013 13.47 13.59 13.31 13.58 2,826,109
04/04/2013 13.6 13.63 13.39 13.61 4,165,103
04/03/2013 14 14.01 13.6 13.65 4,800,436
04/02/2013 14.26 14.3 13.95 13.99 2,898,441
04/01/2013 14.38 14.38 14.17 14.23 1,669,497
03/28/2013 14.34 14.36 14.18 14.35 3,079,584
03/27/2013 14.18 14.34 14.16 14.32 1,931,566
03/26/2013 14.23 14.275 14.1 14.24 1,836,976
03/25/2013 14.23 14.29 14.12 14.14 1,962,258
03/22/2013 14.18 14.25 14.1 14.17 2,341,067
03/21/2013 14.11 14.26 14.1 14.18 1,792,955
03/20/2013 14.14 14.22 14.12 14.2 2,034,687
03/19/2013 14.25 14.29 14.1 14.13 1,791,719
03/18/2013 14.11 14.26 14.1 14.18 3,440,721
03/15/2013 14.26 14.28 14.12 14.22 4,367,898
03/14/2013 14.09 14.22 14.04 14.21 3,169,043
03/13/2013 13.94 14.05 13.8701 14.04 2,670,397
03/12/2013 13.87 14.01 13.85 13.97 2,496,845
03/11/2013 13.85 13.96 13.83 13.87 3,635,511
03/08/2013 13.75 14 13.668 13.91 5,605,450
03/07/2013 13.51 13.75 13.38 13.62 7,250,935
03/06/2013 13.5 13.53 13.29 13.31 4,727,838
03/05/2013 13.53 13.66 13.44 13.46 2,968,451
03/04/2013 13.4 13.51 13.3 13.5 3,876,513
03/01/2013 13.41 13.45 13.25 13.39 4,446,064
02/28/2013 13.38 13.65 13.35 13.5 3,939,389
02/27/2013 13.35 13.44 13.3 13.41 2,986,090
02/26/2013 13.31 13.43 13.26 13.4 2,486,713
02/25/2013 13.62 13.69 13.24 13.24 3,117,637
02/22/2013 13.53 13.61 13.43 13.54 2,484,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.