Canada markets close in 4 hours 11 minutes

New York Community Bancorp, Inc. (NYCB-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.84-0.05 (-0.28%)
As of 11:41AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202415.6815.9515.7915.8415.8435,766
Apr 24, 202416.2316.2315.6315.8815.8886,680
Apr 23, 202416.3416.3415.9416.2316.2358,694
Apr 22, 202415.5816.0415.5516.0016.0065,705
Apr 19, 202415.4515.6915.4415.6815.6857,436
Apr 18, 202415.5915.8015.2715.4715.47112,908
Apr 17, 202416.0416.3415.5315.5915.59136,928
Apr 16, 202415.8816.4815.7816.0316.0353,870
Apr 15, 202416.0416.4215.6715.8415.84145,743
Apr 12, 202416.3016.6515.9015.9615.96160,048
Apr 11, 202416.9116.9116.2616.4316.43391,373
Apr 10, 202417.1117.2316.6016.8516.85300,022
Apr 09, 202417.2817.3517.1317.3317.33163,921
Apr 08, 202417.1517.4017.1517.3217.3258,147
Apr 05, 202417.1617.5017.1417.1417.1461,219
Apr 04, 202417.4217.5617.0317.1017.10188,058
Apr 03, 202417.2817.7217.1517.2217.22241,276
Apr 02, 202417.4717.4917.1517.2817.2886,052
Apr 01, 202417.4217.7717.4117.5317.53184,205
Mar 28, 202417.2017.6017.1117.4217.42306,953
Mar 27, 202417.7717.8917.0717.2317.23507,856
Mar 26, 202417.8018.0017.5617.7017.70192,242
Mar 25, 202418.0918.1017.6317.6817.68104,282
Mar 22, 202418.1218.1418.0018.0718.0728,558
Mar 21, 202417.9918.1517.9818.0118.0157,935
Mar 20, 202418.0318.1817.8617.9217.92105,665
Mar 19, 202418.0118.1817.9218.1518.1571,889
Mar 18, 202418.1918.3817.8618.0518.05127,535
Mar 15, 202418.4718.5018.0018.2018.20153,745
Mar 14, 202418.6018.6418.1518.3318.33178,513
Mar 13, 202417.8418.9417.8318.6318.63305,091
Mar 12, 202417.5117.9417.2617.8317.83259,304
Mar 11, 202417.6017.7517.1217.3317.33125,197
Mar 08, 202417.6217.9517.4017.5117.51334,724
Mar 07, 202417.5018.0417.4517.5117.511,233,675
Mar 06, 202414.8017.248.5016.5016.505,872,062
Mar 06, 20240.3984 Dividend
Mar 05, 202414.4515.2414.4014.8514.452,081,301
Mar 04, 202417.0217.2013.5014.3113.931,516,481
Mar 01, 202416.3217.8216.3016.7216.27590,291
Feb 29, 202418.2019.3818.0619.0518.54365,194
Feb 28, 202418.5018.5018.0518.3017.8199,708
Feb 27, 202418.4018.7218.1518.3217.8375,058
Feb 26, 202418.6418.7818.3418.4017.9150,466
Feb 23, 202418.8719.0018.5818.7718.2770,798
Feb 22, 202418.5618.9218.5018.6818.18104,980
Feb 21, 202418.5218.8018.1018.5318.0356,452
Feb 20, 202418.7719.0018.5518.6318.1356,746
Feb 16, 202419.0019.0418.7519.0418.5367,981
Feb 15, 202418.6419.1018.4519.0218.51172,614
Feb 14, 202418.1918.5617.7018.4217.93121,108
Feb 13, 202418.1418.2217.4618.0217.54199,574
Feb 12, 202417.9918.4917.6518.4817.98755,693
Feb 09, 202415.8617.8515.5017.5617.09676,255
Feb 08, 202415.9016.4715.4515.8515.43486,633
Feb 07, 202416.7517.3513.2816.1715.742,006,597
Feb 06, 202419.6619.8716.0016.9016.451,176,673
Feb 05, 202419.4220.3919.0019.4418.92443,847
Feb 02, 202418.9419.7018.9419.5018.98528,327
Feb 01, 202420.2620.4617.0919.0018.491,855,496
Jan 31, 202420.6120.9518.6020.2619.722,934,280
Jan 30, 202423.6323.9123.5123.7223.0816,133
Jan 29, 202423.4723.8523.4123.6823.0460,354
Jan 26, 202423.7223.8623.4623.5322.9050,560
Jan 25, 202423.3223.8623.1923.8323.1929,823
Jan 24, 202423.5323.5323.2323.3822.7520,801
Jan 23, 202423.2623.5323.2623.3522.7317,076
Jan 22, 202423.5523.5923.1623.1822.5644,116
Jan 19, 202423.3223.3823.0123.3522.7226,566
Jan 18, 202423.3023.4022.9523.3222.6967,120
Jan 17, 202423.1523.3822.9523.2422.6233,096
Jan 16, 202423.2023.3722.7623.3322.7037,153
Jan 12, 202423.2723.3923.1323.3822.7517,187
Jan 11, 202423.3023.4023.2223.2922.6728,845
Jan 10, 202423.0623.3322.9323.3022.6734,325
Jan 09, 202422.8323.1322.7223.0022.3823,706
Jan 08, 202422.9523.0822.6223.0822.4628,342
Jan 05, 202422.6522.9822.6122.8322.2230,667
Jan 04, 202422.5722.7522.3022.7022.0923,734
Jan 03, 202422.4022.6322.1522.4021.8039,977
Jan 02, 202422.3022.7022.2622.3821.7826,691
Dec 29, 202322.9223.0922.1722.4121.8195,374
Dec 28, 202322.8123.0622.7522.9922.3725,942
Dec 27, 202322.8222.8922.5222.7522.1432,402
Dec 26, 202322.5022.8022.5022.7422.1331,371
Dec 22, 202322.6122.6822.4022.6122.0026,748
Dec 21, 202322.5222.7022.3022.5421.9431,897
Dec 20, 202322.2522.8122.2522.5121.9139,625
Dec 19, 202322.2622.5022.1322.2521.6532,930
Dec 18, 202322.8322.8322.1222.2521.6560,823
Dec 15, 202322.9222.9822.5722.7222.1137,806
Dec 14, 202322.9123.1822.7722.8622.2561,893
Dec 13, 202323.0023.0522.5722.7922.1850,148
Dec 12, 202322.5423.2522.5423.0022.3821,668
Dec 11, 202322.8322.9222.5922.6022.0043,502
Dec 08, 202323.1723.1722.8722.9422.3232,146
Dec 07, 202323.0323.2923.0323.0822.4621,277
Dec 06, 202323.0623.3222.6223.1822.5643,301
Dec 06, 20230.3984 Dividend
Dec 05, 202323.6023.6523.2723.4122.3931,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...