Quantcast

New York Community Bancorp, Inc. Common Stock Historical Stock Prices

NYCB 
$10.98
*  
0.22
2.04%
Get NYCB Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading NYCB now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    NYCB After Hours
 
 
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 19-JUN-2018 TO 19-SEP-2018

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 10.78 11.05 10.75 10.98 3,132,161
09/19/2018 10.65 10.8 10.64 10.76 3,498,754
09/18/2018 10.76 10.775 10.64 10.65 3,884,015
09/17/2018 10.9 10.93 10.77 10.79 2,562,787
09/14/2018 10.87 10.96 10.81 10.88 2,976,192
09/13/2018 10.93 10.98 10.78 10.84 7,786,554
09/12/2018 10.88 10.91 10.79 10.89 5,020,660
09/11/2018 10.91 10.98 10.88 10.91 2,837,594
09/10/2018 10.99 11.02 10.9 10.94 2,737,307
09/07/2018 11.06 11.065 10.885 10.94 3,583,255
09/06/2018 10.87 11.03 10.86 11.02 6,278,800
09/05/2018 10.83 10.99 10.82 10.89 3,339,696
09/04/2018 10.74 10.885 10.7 10.84 3,021,713
08/31/2018 10.83 10.83 10.72 10.77 4,112,147
08/30/2018 10.88 10.92 10.82 10.84 4,456,345
08/29/2018 10.92 10.95 10.73 10.91 4,857,504
08/28/2018 10.94 10.96 10.84 10.92 3,250,678
08/27/2018 10.79 10.95 10.77 10.89 2,789,807
08/24/2018 10.88 10.8955 10.72 10.77 2,730,196
08/23/2018 10.94 10.97 10.66 10.85 5,507,271
08/22/2018 11.05 11.09 10.96 10.97 4,171,461
08/21/2018 10.87 11.17 10.84 11.05 6,391,765
08/20/2018 10.84 10.91 10.78 10.87 3,365,778
08/17/2018 10.76 10.9 10.695 10.85 2,329,484
08/16/2018 10.66 10.82 10.62 10.76 3,031,092
08/15/2018 10.72 10.739 10.57 10.61 3,743,592
08/14/2018 10.6 10.79 10.57 10.74 3,289,131
08/13/2018 10.59 10.67 10.54 10.6 2,614,842
08/10/2018 10.61 10.7 10.51 10.61 3,911,218
08/09/2018 10.78 10.93 10.68 10.72 4,688,711
08/08/2018 10.56 10.83 10.5 10.8 7,321,093
08/07/2018 10.55 10.61 10.5 10.57 6,596,814
08/06/2018 10.57 10.6 10.45 10.52 5,525,877
08/03/2018 10.73 10.82 10.69 10.73 4,056,831
08/02/2018 10.73 10.82 10.685 10.75 5,218,498
08/01/2018 10.82 10.85 10.68 10.75 6,333,039
07/31/2018 10.83 10.83 10.61 10.77 5,622,823
07/30/2018 10.72 10.87 10.72 10.83 4,324,025
07/27/2018 10.52 10.72 10.51 10.71 5,528,880
07/26/2018 10.57 10.87 10.49 10.55 6,600,061
07/25/2018 11.63 11.63 10.4 10.52 16,512,090
07/24/2018 11.54 11.54 11.3 11.41 4,560,222
07/23/2018 11.41 11.65 11.4 11.54 3,692,422
07/20/2018 11.42 11.45 11.275 11.41 4,272,743
07/19/2018 11.46 11.52 11.33 11.43 4,720,517
07/18/2018 11.48 11.6 11.42 11.51 3,320,078
07/17/2018 11.49 11.55 11.445 11.49 2,138,202
07/16/2018 11.45 11.53 11.42 11.49 2,661,205
07/13/2018 11.4 11.525 11.335 11.42 4,081,484
07/12/2018 11.63 11.63 11.26 11.43 5,805,666
07/11/2018 11.52 11.65 11.48 11.53 3,570,835
07/10/2018 11.69 11.73 11.44 11.55 4,852,199
07/09/2018 11.33 11.71 11.26 11.67 7,390,151
07/06/2018 11.23 11.31 11.1 11.27 4,081,435
07/05/2018 11.1 11.27 10.88 11.24 11,033,380
07/03/2018 11.05 11.18 11.05 11.07 2,108,566
07/02/2018 10.93 11.07 10.89 11.03 3,893,921
06/29/2018 11.2 11.26 11.04 11.04 3,991,458
06/28/2018 11.16 11.2 11.04 11.12 2,399,445
06/27/2018 11.31 11.32 11.115 11.13 3,110,204
06/26/2018 11.36 11.36 11.21 11.25 2,994,413
06/25/2018 11.35 11.43 11.21 11.35 3,945,316
06/22/2018 11.56 11.59 11.35 11.41 5,894,985
06/21/2018 11.46 11.56 11.36 11.49 3,821,786
06/20/2018 11.63 11.67 11.46 11.47 3,814,309
06/19/2018 11.42 11.62 11.42 11.61 3,886,303
*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?

Smart Portfolio