Quantcast

Historical Stock Prices

NYCB 
$9.42
*  
0.08
0.84%
Get NYCB Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 9.46 9.6 9.42 9.42 7,875,654
11/15/2018 9.34 9.62 9.27 9.5 6,672,861
11/14/2018 9.6 9.62 9.25 9.43 11,131,210
11/13/2018 9.45 9.715 9.43 9.59 6,700,525
11/12/2018 9.58 9.63 9.42 9.45 5,286,308
11/09/2018 9.73 9.8 9.51 9.6 5,566,150
11/08/2018 9.78 9.93 9.75 9.78 4,818,775
11/07/2018 9.73 9.84 9.48 9.83 5,345,979
11/06/2018 9.62 9.77 9.53 9.73 3,917,920
11/05/2018 9.67 9.77 9.48 9.69 5,771,069
11/02/2018 9.9 9.9386 9.66 9.81 5,139,952
11/01/2018 9.63 9.9 9.55 9.81 7,847,435
10/31/2018 9.73 9.81 9.58 9.58 10,434,860
10/30/2018 9.39 9.67 9.335 9.65 9,238,671
10/29/2018 9.25 9.54 9.25 9.35 10,792,700
10/26/2018 9.16 9.35 8.98 9.28 6,812,127
10/25/2018 9 9.24 8.91 9.13 7,459,091
10/24/2018 9.365 9.41 8.88 9.09 13,155,550
10/23/2018 9.31 9.5 9.21 9.41 10,540,820
10/22/2018 9.83 9.88 9.33 9.38 6,412,933
10/19/2018 9.81 9.93 9.71 9.81 4,114,605
10/18/2018 9.87 10.095 9.775 9.85 5,106,680
10/17/2018 9.89 10.14 9.81 9.91 4,298,155
10/16/2018 9.88 9.93 9.72 9.88 3,396,124
10/15/2018 9.86 9.98 9.825 9.85 3,909,943
10/12/2018 10.21 10.26 9.645 9.85 7,251,757
10/11/2018 10.5 10.5 10.11 10.12 7,309,112
10/10/2018 10.59 10.77 10.51 10.51 6,489,471
10/09/2018 10.65 10.74 10.56 10.56 4,806,718
10/08/2018 10.51 10.71 10.5 10.69 2,811,930
10/05/2018 10.6 10.64 10.48 10.53 3,064,164
10/04/2018 10.49 10.71 10.49 10.56 4,295,153
10/03/2018 10.32 10.56 10.31 10.5 4,153,259
10/02/2018 10.25 10.41 10.17 10.27 3,406,407
10/01/2018 10.44 10.44 10.23 10.26 3,222,433
09/28/2018 10.24 10.395 10.17 10.37 5,510,284
09/27/2018 10.38 10.5 10.25 10.26 4,366,511
09/26/2018 10.55 10.58 10.38 10.38 4,923,622
09/25/2018 10.56 10.66 10.52 10.52 3,369,674
09/24/2018 10.96 10.97 10.5 10.53 6,659,359
09/21/2018 10.98 11.065 10.9 11 5,897,141
09/20/2018 10.79 11.05 10.75 10.98 3,132,199
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
*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