Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.95+0.05 (+0.31%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.9216.0815.9215.9515.9557,992
25 Apr 202415.6815.9615.6815.9015.9047,816
24 Apr 202416.2316.2315.6315.8815.8886,680
23 Apr 202416.3416.3415.9416.2316.2358,694
22 Apr 202415.5816.0415.5516.0016.0065,705
19 Apr 202415.4515.6915.4415.6815.6857,436
18 Apr 202415.5915.8015.2715.4715.47112,908
17 Apr 202416.0416.3415.5315.5915.59136,928
16 Apr 202415.8816.4815.7816.0316.0353,870
15 Apr 202416.0416.4215.6715.8415.84145,743
12 Apr 202416.3016.6515.9015.9615.96160,048
11 Apr 202416.9116.9116.2616.4316.43391,373
10 Apr 202417.1117.2316.6016.8516.85300,022
09 Apr 202417.2817.3517.1317.3317.33163,921
08 Apr 202417.1517.4017.1517.3217.3258,147
05 Apr 202417.1617.5017.1417.1417.1461,219
04 Apr 202417.4217.5617.0317.1017.10188,058
03 Apr 202417.2817.7217.1517.2217.22241,276
02 Apr 202417.4717.4917.1517.2817.2886,052
01 Apr 202417.4217.7717.4117.5317.53184,205
28 Mar 202417.2017.6017.1117.4217.42306,953
27 Mar 202417.7717.8917.0717.2317.23507,856
26 Mar 202417.8018.0017.5617.7017.70192,242
25 Mar 202418.0918.1017.6317.6817.68104,282
22 Mar 202418.1218.1418.0018.0718.0728,558
21 Mar 202417.9918.1517.9818.0118.0157,935
20 Mar 202418.0318.1817.8617.9217.92105,665
19 Mar 202418.0118.1817.9218.1518.1571,889
18 Mar 202418.1918.3817.8618.0518.05127,535
15 Mar 202418.4718.5018.0018.2018.20153,745
14 Mar 202418.6018.6418.1518.3318.33178,513
13 Mar 202417.8418.9417.8318.6318.63305,091
12 Mar 202417.5117.9417.2617.8317.83259,304
11 Mar 202417.6017.7517.1217.3317.33125,197
08 Mar 202417.6217.9517.4017.5117.51334,724
07 Mar 202417.5018.0417.4517.5117.511,233,675
06 Mar 202414.8017.248.5016.5016.505,872,062
06 Mar 20240.3984 Dividend
05 Mar 202414.4515.2414.4014.8514.452,081,301
04 Mar 202417.0217.2013.5014.3113.931,516,481
01 Mar 202416.3217.8216.3016.7216.27590,291
29 Feb 202418.2019.3818.0619.0518.54365,194
28 Feb 202418.5018.5018.0518.3017.8199,708
27 Feb 202418.4018.7218.1518.3217.8375,058
26 Feb 202418.6418.7818.3418.4017.9150,466
23 Feb 202418.8719.0018.5818.7718.2770,798
22 Feb 202418.5618.9218.5018.6818.18104,980
21 Feb 202418.5218.8018.1018.5318.0356,452
20 Feb 202418.7719.0018.5518.6318.1356,746
16 Feb 202419.0019.0418.7519.0418.5367,981
15 Feb 202418.6419.1018.4519.0218.51172,614
14 Feb 202418.1918.5617.7018.4217.93121,108
13 Feb 202418.1418.2217.4618.0217.54199,574
12 Feb 202417.9918.4917.6518.4817.98755,693
09 Feb 202415.8617.8515.5017.5617.09676,255
08 Feb 202415.9016.4715.4515.8515.43486,633
07 Feb 202416.7517.3513.2816.1715.742,006,597
06 Feb 202419.6619.8716.0016.9016.451,176,673
05 Feb 202419.4220.3919.0019.4418.92443,847
02 Feb 202418.9419.7018.9419.5018.98528,327
01 Feb 202420.2620.4617.0919.0018.491,855,496
31 Jan 202420.6120.9518.6020.2619.722,934,280
30 Jan 202423.6323.9123.5123.7223.0816,133
29 Jan 202423.4723.8523.4123.6823.0460,354
26 Jan 202423.7223.8623.4623.5322.9050,560
25 Jan 202423.3223.8623.1923.8323.1929,823
24 Jan 202423.5323.5323.2323.3822.7520,801
23 Jan 202423.2623.5323.2623.3522.7317,076
22 Jan 202423.5523.5923.1623.1822.5644,116
19 Jan 202423.3223.3823.0123.3522.7226,566
18 Jan 202423.3023.4022.9523.3222.6967,120
17 Jan 202423.1523.3822.9523.2422.6233,096
16 Jan 202423.2023.3722.7623.3322.7037,153
12 Jan 202423.2723.3923.1323.3822.7517,187
11 Jan 202423.3023.4023.2223.2922.6728,845
10 Jan 202423.0623.3322.9323.3022.6734,325
09 Jan 202422.8323.1322.7223.0022.3823,706
08 Jan 202422.9523.0822.6223.0822.4628,342
05 Jan 202422.6522.9822.6122.8322.2230,667
04 Jan 202422.5722.7522.3022.7022.0923,734
03 Jan 202422.4022.6322.1522.4021.8039,977
02 Jan 202422.3022.7022.2622.3821.7826,691
29 Dec 202322.9223.0922.1722.4121.8195,374
28 Dec 202322.8123.0622.7522.9922.3725,942
27 Dec 202322.8222.8922.5222.7522.1432,402
26 Dec 202322.5022.8022.5022.7422.1331,371
22 Dec 202322.6122.6822.4022.6122.0026,748
21 Dec 202322.5222.7022.3022.5421.9431,897
20 Dec 202322.2522.8122.2522.5121.9139,625
19 Dec 202322.2622.5022.1322.2521.6532,930
18 Dec 202322.8322.8322.1222.2521.6560,823
15 Dec 202322.9222.9822.5722.7222.1137,806
14 Dec 202322.9123.1822.7722.8622.2561,893
13 Dec 202323.0023.0522.5722.7922.1850,148
12 Dec 202322.5423.2522.5423.0022.3821,668
11 Dec 202322.8322.9222.5922.6022.0043,502
08 Dec 202323.1723.1722.8722.9422.3232,146
07 Dec 202323.0323.2923.0323.0822.4621,277
06 Dec 202323.0623.3222.6223.1822.5643,301
06 Dec 20230.3984 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...