New York Community Bancorp, Inc. Historical Stock Prices

NYCB 
$16.15
*  
0.06
0.37%
Get NYCB Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.05  16.25  16.05  16.15 1,063,046
12/24/2014 16.13 16.14 16.015 16.09 1,499,748
12/23/2014 16.08 16.19 16.04 16.14 1,673,571
12/22/2014 16.08 16.12 15.93 16.02 2,479,264
12/19/2014 16 16.12 15.96 16.07 6,560,687
12/18/2014 15.84 16.01 15.82 16.01 4,744,119
12/17/2014 15.48 15.74 15.43 15.74 2,997,244
12/16/2014 15.37 15.52 15.26 15.42 3,866,062
12/15/2014 15.62 15.67 15.38 15.42 2,881,070
12/12/2014 15.64 15.75 15.55 15.57 2,616,266
12/11/2014 15.66 15.87 15.66 15.77 2,340,170
12/10/2014 15.95 15.97 15.6 15.63 1,925,892
12/09/2014 15.9 16.04 15.82 16 2,532,718
12/08/2014 15.94 16.05 15.8503 16.02 3,213,696
12/05/2014 15.77 15.96 15.77 15.95 2,604,770
12/04/2014 15.77 15.7701 15.66 15.72 1,932,158
12/03/2014 15.74 15.81 15.67 15.76 2,344,885
12/02/2014 15.69 15.81 15.64 15.73 2,548,424
12/01/2014 15.91 15.91 15.65 15.66 1,987,733
11/28/2014 16.04 16.07 15.88 15.89 905,632
11/26/2014 15.96 16.05 15.905 16.05 1,506,728
11/25/2014 15.97 16 15.9 15.94 2,282,760
11/24/2014 15.89 16 15.88 15.97 2,019,809
11/21/2014 15.9 16.03 15.81 15.88 1,943,206
11/20/2014 15.8 15.91 15.77 15.9 1,874,543
11/19/2014 15.84 15.85 15.74 15.83 2,163,181
11/18/2014 15.93 15.94 15.85 15.86 2,236,537
11/17/2014 15.86 15.9 15.79 15.9 2,620,938
11/14/2014 15.91 15.975 15.84 15.86 1,432,622
11/13/2014 16.09 16.09 15.92 15.95 2,084,077
11/12/2014 15.9 16.06 15.87 16.06 2,424,637
11/11/2014 15.98 16 15.9 15.95 1,800,684
11/10/2014 15.92 15.99 15.88 15.96 2,193,232
11/07/2014 15.81 15.94 15.77 15.91 2,428,219
11/06/2014 15.7 15.85 15.67 15.84 3,576,201
11/05/2014 15.75 15.79 15.6 15.7 2,529,318
11/04/2014 15.95 16.01 15.83 15.91 3,232,759
11/03/2014 15.97 16.015 15.9 15.94 3,800,870
10/31/2014 15.87 15.96 15.78 15.95 4,028,516
10/30/2014 15.69 15.77 15.64 15.76 3,146,124
10/29/2014 15.7 15.77 15.58 15.74 3,754,401
10/28/2014 15.56 15.72 15.52 15.72 2,760,683
10/27/2014 15.52 15.54 15.4 15.51 3,458,561
10/24/2014 15.4 15.55 15.36 15.55 3,567,831
10/23/2014 15.5 15.54 15.35 15.39 3,624,475
10/22/2014 15.35 15.5 15.19 15.34 5,660,194
10/21/2014 15.12 15.23 15.04 15.23 3,769,351
10/20/2014 14.99 15.055 14.92 15.03 2,312,118
10/17/2014 15.11 15.17 14.94 14.99 2,387,516
10/16/2014 14.75 15.03 14.68 14.98 4,112,178
10/15/2014 15 15 14.61 14.86 5,003,620
10/14/2014 15.1 15.36 15.075 15.13 3,671,968
10/13/2014 15.15 15.2301 15.02 15.04 3,475,973
10/10/2014 15.18 15.34 15.13 15.14 2,791,589
10/09/2014 15.44 15.48 15.18 15.18 3,614,479
10/08/2014 15.3 15.48 15.21 15.45 4,299,328
10/07/2014 15.41 15.465 15.27 15.28 2,144,311
10/06/2014 15.69 15.69 15.455 15.48 3,102,105
10/03/2014 15.7 15.75 15.64 15.65 2,147,075
10/02/2014 15.65 15.73 15.5 15.64 3,285,536
10/01/2014 15.86 15.86 15.65 15.68 3,423,208
09/30/2014 15.91 15.9699 15.81 15.87 2,270,400
09/29/2014 15.88 16 15.85 15.91 1,722,635
09/26/2014 15.99 16.02 15.86 15.98 1,685,172
09/25/2014 16.11 16.11 15.88 15.97 2,496,485
09/24/2014 16.07 16.18 16.03 16.16 2,103,281
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.

Research Brokers before you trade

Want to trade FX?