New York Community Bancorp, Inc. Historical Stock Prices

NYCB 
$15.99
*  
0.09
0.57%
Get NYCB Alerts
*Delayed - data as of Jul. 24, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.89  16.13  15.88  15.99 4,671,069
07/24/2014 15.88 16.13 15.88 15.99 4,659,969
07/23/2014 15.8 15.95 15.655 15.9 4,896,515
07/22/2014 15.63 15.69 15.5 15.56 3,679,097
07/21/2014 15.57 15.64 15.47 15.6 1,928,798
07/18/2014 15.62 15.72 15.51 15.64 2,435,098
07/17/2014 15.59 15.69 15.39 15.51 5,729,537
07/16/2014 16.18 16.22 15.51 15.63 11,733,860
07/15/2014 16.16 16.2 16.06 16.17 2,015,816
07/14/2014 16.09 16.14 16.03 16.07 1,724,266
07/11/2014 15.96 16.05 15.89 16.01 2,594,619
07/10/2014 15.84 16.06 15.82 16.04 3,018,221
07/09/2014 15.94 16.04 15.86 16.04 2,455,509
07/08/2014 16.04 16.0601 15.83 15.93 1,784,306
07/07/2014 16.09 16.14 16.0125 16.07 1,430,461
07/03/2014 16.02 16.13 16.02 16.09 983,218
07/02/2014 16.03 16.05 15.86 15.93 1,641,054
07/01/2014 16.06 16.2 16.01 16.07 3,012,699
06/30/2014 15.93 15.99 15.82 15.98 1,826,774
06/27/2014 15.87 16.075 15.85 15.96 2,254,332
06/26/2014 15.81 15.9 15.69 15.89 1,478,318
06/25/2014 15.7 15.86 15.557 15.83 1,940,980
06/24/2014 15.76 15.92 15.67 15.69 2,076,131
06/23/2014 15.73 15.8 15.66 15.78 1,870,267
06/20/2014 15.84 15.88 15.68 15.73 3,811,379
06/19/2014 15.98 15.99 15.65 15.79 3,051,671
06/18/2014 15.99 15.99 15.76 15.94 1,991,563
06/17/2014 15.74 16.09 15.73 15.95 2,560,111
06/16/2014 15.79 15.84 15.68 15.76 1,507,068
06/13/2014 15.77 15.9 15.75 15.82 1,764,949
06/12/2014 15.8 15.845 15.66 15.77 1,568,451
06/11/2014 15.84 15.87 15.71 15.81 1,534,126
06/10/2014 15.95 15.95 15.78 15.9 1,385,381
06/09/2014 15.79 15.95 15.78 15.92 1,887,753
06/06/2014 15.7 15.89 15.7 15.79 1,715,824
06/05/2014 15.52 15.74 15.5154 15.7 1,686,962
06/04/2014 15.42 15.53 15.38 15.53 1,221,059
06/03/2014 15.38 15.52 15.37 15.47 1,399,536
06/02/2014 15.3 15.44 15.2 15.4 1,376,336
05/30/2014 15.32 15.4 15.23 15.28 1,682,224
05/29/2014 15.32 15.38 15.25 15.31 1,944,595
05/28/2014 15.34 15.37 15.2 15.32 1,665,875
05/27/2014 15.4 15.42 15.25 15.37 1,739,983
05/23/2014 15.25 15.38 15.25 15.35 1,466,648
05/22/2014 15.19 15.32 15.16 15.28 2,451,777
05/21/2014 15.02 15.22 15.02 15.17 2,009,630
05/20/2014 15 15.03 14.89 14.95 1,744,708
05/19/2014 14.83 15.07 14.7787 14.98 2,725,475
05/16/2014 14.96 14.98 14.75 14.82 2,718,272
05/15/2014 14.93 15.06 14.76 14.98 2,570,841
05/14/2014 15.25 15.27 14.98 14.99 2,566,951
05/13/2014 15.38 15.48 15.23 15.28 2,408,579
05/12/2014 15.25 15.4 15.24 15.36 1,851,185
05/09/2014 15.16 15.265 15.14 15.21 1,908,648
05/08/2014 15.06 15.34 15.06 15.15 2,934,019
05/07/2014 15.23 15.42 15.21 15.32 3,987,232
05/06/2014 15.31 15.34 15.05 15.11 3,547,369
05/05/2014 15.47 15.47 15.27 15.3 3,328,181
05/02/2014 15.42 15.56 15.35 15.46 2,639,989
05/01/2014 15.47 15.62 15.37 15.4 2,154,507
04/30/2014 15.81 15.81 13.7501 15.41 8,233,870
04/29/2014 15.72 15.87 15.65 15.65 3,759,203
04/28/2014 15.87 15.95 15.67 15.7 2,993,648
04/25/2014 16 16.02 15.77 15.85 2,709,367
04/24/2014 16.24 16.3 15.951 15.99 2,541,827
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?