Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

New York Community Bancorp (NY: NYCB )

3.330 +0.100 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.250 3.340 3.245 3.330 8,651,535 +0.10(+3.10%)
May 23, 2024 3.340 3.390 3.180 3.230 11,631,582 -0.09(-2.71%)
May 22, 2024 3.430 3.490 3.300 3.320 11,008,745 -0.11(-3.21%)
May 21, 2024 3.550 3.590 3.430 3.430 10,344,967 -0.15(-4.19%)
May 20, 2024 3.700 3.740 3.570 3.580 8,891,197 -0.11(-2.98%)
May 17, 2024 3.630 3.745 3.620 3.690 8,784,652 +0.02(+0.54%)
May 16, 2024 3.660 3.755 3.650 3.670 11,221,221 +0.00(+0.00%)
May 15, 2024 3.990 4.010 3.610 3.670 24,646,544 -0.22(-5.66%)
May 14, 2024 3.770 3.950 3.760 3.890 22,642,256 +0.18(+4.85%)
May 13, 2024 3.400 3.740 3.400 3.710 17,195,656 +0.26(+7.54%)
May 10, 2024 3.600 3.635 3.440 3.450 10,334,879 -0.14(-3.90%)
May 09, 2024 3.560 3.615 3.520 3.590 10,323,733 +0.01(+0.28%)
May 08, 2024 3.610 3.620 3.480 3.580 13,168,439 -0.09(-2.45%)
May 07, 2024 3.650 3.785 3.625 3.670 17,984,712 +0.02(+0.55%)
May 06, 2024 3.530 3.680 3.520 3.650 18,394,832 +0.12(+3.40%)
May 03, 2024 3.400 3.650 3.400 3.530 26,589,572 +0.16(+4.75%)
May 02, 2024 3.400 3.417 3.240 3.370 23,169,272 -0.03(-0.88%)
May 01, 2024 3.190 3.630 3.000 3.400 94,663,512 +0.75(+28.30%)
Apr 30, 2024 2.760 2.820 2.620 2.650 24,405,810 -0.14(-5.02%)
Apr 29, 2024 3.020 3.030 2.750 2.790 18,156,200 -0.18(-6.06%)
Apr 26, 2024 3.050 3.100 2.960 2.970 19,406,028 -0.10(-3.26%)
Apr 25, 2024 3.000 3.105 2.970 3.070 10,886,629 +0.01(+0.33%)
Apr 24, 2024 3.150 3.170 2.990 3.060 11,820,403 -0.12(-3.77%)
Apr 23, 2024 3.110 3.200 3.090 3.180 13,271,713 +0.06(+1.92%)
Apr 22, 2024 2.940 3.120 2.930 3.120 12,201,150 +0.17(+5.76%)
Apr 19, 2024 2.930 2.990 2.900 2.950 11,527,227 +0.00(+0.00%)
Apr 18, 2024 2.960 2.980 2.910 2.950 9,380,313 -0.02(-0.67%)
Apr 17, 2024 2.950 3.020 2.900 2.970 13,420,847 +0.05(+1.71%)
Apr 16, 2024 2.890 2.950 2.850 2.920 10,800,156 +0.01(+0.34%)
Apr 15, 2024 2.860 3.030 2.850 2.910 21,418,948 +0.07(+2.46%)
Apr 12, 2024 2.960 2.970 2.820 2.840 19,217,292 -0.16(-5.33%)
Apr 11, 2024 3.010 3.060 2.840 3.000 22,041,554 +0.04(+1.35%)
Apr 10, 2024 3.120 3.150 2.890 2.960 34,896,688 -0.26(-8.07%)
Apr 09, 2024 3.280 3.300 3.185 3.220 13,012,350 -0.07(-2.13%)
Apr 08, 2024 3.120 3.300 3.100 3.290 15,024,844 +0.17(+5.45%)
Apr 05, 2024 3.180 3.210 3.090 3.120 13,210,606 -0.10(-3.11%)
Apr 04, 2024 3.290 3.349 3.200 3.220 14,746,245 -0.03(-0.92%)
Apr 03, 2024 3.070 3.280 3.030 3.250 27,250,456 +0.18(+5.86%)
Apr 02, 2024 3.160 3.190 3.060 3.070 23,985,816 -0.14(-4.36%)
Apr 01, 2024 3.240 3.310 3.170 3.210 16,552,556 -0.01(-0.31%)
Mar 28, 2024 3.320 3.410 3.200 3.220 46,176,432 -0.12(-3.59%)
Mar 27, 2024 3.220 3.345 3.170 3.340 22,136,584 +0.14(+4.37%)
Mar 26, 2024 3.380 3.400 3.200 3.200 23,709,840 -0.13(-3.90%)
Mar 25, 2024 3.560 3.569 3.320 3.330 20,807,996 -0.21(-5.93%)
Mar 22, 2024 3.610 3.680 3.530 3.540 16,221,727 -0.17(-4.58%)
Mar 21, 2024 3.670 3.810 3.640 3.710 20,285,346 +0.12(+3.34%)
Mar 20, 2024 3.550 3.650 3.430 3.590 25,389,032 +0.08(+2.28%)
Mar 19, 2024 3.570 3.620 3.440 3.510 23,901,272 -0.12(-3.31%)
Mar 18, 2024 3.750 3.840 3.560 3.630 25,286,162 -0.27(-6.92%)
Mar 15, 2024 3.770 4.030 3.720 3.900 60,511,828 +0.15(+4.00%)
Mar 14, 2024 3.800 3.865 3.580 3.750 40,371,784 +0.00(+0.00%)
Mar 13, 2024 3.440 3.820 3.370 3.750 49,681,080 +0.31(+9.01%)
Mar 12, 2024 3.360 3.540 3.225 3.440 50,913,064 +0.19(+5.85%)
Mar 11, 2024 3.450 3.450 3.190 3.250 38,878,896 -0.17(-4.97%)
Mar 08, 2024 3.850 3.850 3.320 3.420 64,198,896 -0.24(-6.56%)
Mar 07, 2024 3.670 4.020 3.560 3.660 132,414,272 +0.20(+5.78%)
Mar 06, 2024 3.180 4.400 1.700 3.460 144,967,936 +0.24(+7.45%)
Mar 05, 2024 2.790 3.250 2.745 3.220 53,913,768 +0.49(+17.95%)
Mar 04, 2024 3.640 3.650 2.700 2.730 141,484,176 -0.82(-23.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.