New York Community Bancorp, Inc. Historical Stock Prices

NYCB 
$15.39
*  
0.05
0.33%
Get NYCB Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading NYCB now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    NYCB Pre-Market
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.47  15.54  15.35  15.39 3,623,175
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
09/23/2014 16.1 16.23 16.02 16.06 2,508,122
09/22/2014 16.3 16.39 16.12 16.12 2,027,811
09/19/2014 16.51 16.58 16.33 16.36 2,978,924
09/18/2014 16.37 16.54 16.36 16.43 3,111,712
09/17/2014 16.26 16.46 16.19 16.34 1,972,436
09/16/2014 16.27 16.44 16.25 16.27 3,390,556
09/15/2014 16.23 16.39 16.16 16.32 3,125,346
09/12/2014 16.16 16.35 16.07 16.19 2,167,971
09/11/2014 15.89 16.215 15.89 16.18 3,332,805
09/10/2014 15.82 15.97 15.81 15.95 1,374,877
09/09/2014 15.89 15.971 15.8 15.81 1,713,297
09/08/2014 15.88 15.94 15.81 15.93 1,979,420
09/05/2014 15.9 15.97 15.77 15.89 1,495,225
09/04/2014 15.92 16.08 15.88 15.93 2,268,473
09/03/2014 16.1 16.16 15.91 15.94 1,693,443
09/02/2014 16 16.08 15.94 16.06 2,275,883
08/29/2014 15.95 16.02 15.9 15.95 1,342,977
08/28/2014 15.95 15.96 15.85 15.89 1,099,847
08/27/2014 16.05 16.07 15.96 15.99 1,323,193
08/26/2014 15.98 16.07 15.96 16.05 1,377,092
08/25/2014 15.95 15.99 15.9 15.96 1,186,569
08/22/2014 15.97 16 15.86 15.88 1,683,615
08/21/2014 15.76 15.97 15.7 15.96 2,528,902
08/20/2014 15.74 15.78 15.63 15.72 2,380,417
08/19/2014 15.71 15.76 15.67 15.73 1,730,772
08/18/2014 15.63 15.72 15.6 15.7 1,620,153
08/15/2014 15.7 15.75 15.48 15.6 1,792,445
08/14/2014 15.63 15.73 15.56 15.69 1,258,340
08/13/2014 15.52 15.69 15.5 15.63 1,908,598
08/12/2014 15.5 15.59 15.38 15.47 1,791,003
08/11/2014 15.6 15.61 15.47 15.55 1,455,683
08/08/2014 15.46 15.5 15.35 15.5 1,827,146
08/07/2014 15.64 15.64 15.39 15.45 1,887,577
08/06/2014 15.48 15.63 15.45 15.58 2,575,840
08/05/2014 15.79 15.85 15.71 15.79 2,078,719
08/04/2014 15.85 15.95 15.72 15.84 2,195,737
08/01/2014 15.89 16 15.71 15.79 3,700,697
07/31/2014 16 16.12 15.86 15.88 3,348,583
07/30/2014 16.05 16.14 15.985 16.06 1,923,029
07/29/2014 15.95 16.09 15.91 15.98 3,173,985
07/28/2014 16.09 16.1 15.94 15.97 2,202,756
07/25/2014 16.03 16.07 15.88 16.05 3,841,527
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
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?