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 )

11.52 +0.50 (+4.54%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 10.88 11.55 10.85 11.52 5,816,971 +0.50(+4.54%)
Jul 22, 2024 11.15 11.31 10.70 11.02 6,254,131 -0.16(-1.43%)
Jul 19, 2024 10.90 11.42 10.83 11.18 6,341,254 +0.09(+0.81%)
Jul 18, 2024 11.37 12.13 11.07 11.09 16,030,381 -0.35(-3.06%)
Jul 17, 2024 10.31 11.63 10.31 11.44 10,762,547 +0.89(+8.44%)
Jul 16, 2024 10.25 10.57 10.13 10.55 8,475,353 +0.45(+4.46%)
Jul 15, 2024 11.25 11.37 10.03 10.10 9,865,857 -0.91(-8.27%)
Jul 12, 2024 11.91 11.91 10.52 11.01 5,676,564 +7.33(+199.18%)
Jul 11, 2024 3.570 3.690 3.540 3.680 17,990,668 +0.21(+6.05%)
Jul 10, 2024 3.420 3.530 3.410 3.470 16,979,728 +0.02(+0.58%)
Jul 09, 2024 3.280 3.450 3.220 3.450 11,030,826 +0.17(+5.18%)
Jul 08, 2024 3.360 3.450 3.265 3.280 10,134,316 -0.07(-2.09%)
Jul 05, 2024 3.350 3.450 3.285 3.350 9,767,411 +0.00(+0.00%)
Jul 03, 2024 3.460 3.470 3.350 3.350 7,571,492 -0.10(-2.90%)
Jul 02, 2024 3.230 3.450 3.200 3.450 15,723,500 +0.21(+6.48%)
Jul 01, 2024 3.230 3.280 3.200 3.240 10,059,571 +0.02(+0.62%)
Jun 28, 2024 3.060 3.270 3.050 3.220 128,390,408 +0.18(+5.92%)
Jun 27, 2024 3.010 3.080 2.990 3.040 9,712,394 -0.02(-0.65%)
Jun 26, 2024 2.970 3.090 2.880 3.060 14,781,251 +0.07(+2.34%)
Jun 25, 2024 3.090 3.095 2.960 2.990 15,818,091 -0.11(-3.55%)
Jun 24, 2024 3.070 3.120 3.040 3.100 12,467,211 +0.04(+1.31%)
Jun 21, 2024 3.060 3.120 3.040 3.060 23,929,136 +0.00(+0.00%)
Jun 20, 2024 3.070 3.080 3.030 3.060 8,468,477 -0.01(-0.33%)
Jun 18, 2024 3.150 3.170 3.040 3.070 13,935,150 -0.11(-3.46%)
Jun 17, 2024 3.050 3.200 3.020 3.180 12,013,604 +0.13(+4.26%)
Jun 14, 2024 3.120 3.150 2.990 3.050 19,682,204 -0.09(-2.87%)
Jun 13, 2024 3.270 3.350 3.130 3.140 8,689,461 -0.13(-3.98%)
Jun 12, 2024 3.410 3.465 3.230 3.270 13,319,042 -0.05(-1.51%)
Jun 11, 2024 3.050 3.350 3.040 3.320 14,954,132 +0.24(+7.79%)
Jun 10, 2024 3.080 3.140 3.010 3.080 15,845,299 -0.04(-1.28%)
Jun 07, 2024 3.170 3.180 3.090 3.120 8,903,001 -0.06(-1.89%)
Jun 06, 2024 3.090 3.220 3.080 3.180 11,612,509 +0.08(+2.57%)
Jun 05, 2024 3.160 3.170 3.070 3.100 11,850,989 -0.02(-0.64%)
Jun 04, 2024 3.210 3.250 3.090 3.120 14,729,137 -0.13(-3.99%)
Jun 03, 2024 3.389 3.429 3.220 3.250 11,013,646 -0.03(-0.91%)
May 31, 2024 3.310 3.359 3.240 3.280 12,374,619 -0.02(-0.60%)
May 30, 2024 3.270 3.379 3.255 3.300 12,077,728 +0.07(+2.16%)
May 29, 2024 3.220 3.260 3.160 3.230 11,459,567 -0.06(-1.82%)
May 28, 2024 3.369 3.474 3.270 3.290 9,698,733 -0.03(-0.90%)
May 24, 2024 3.240 3.330 3.235 3.320 8,682,397 +0.10(+3.10%)
May 23, 2024 3.330 3.379 3.170 3.220 11,668,159 -0.09(-2.71%)
May 22, 2024 3.419 3.479 3.290 3.310 11,043,364 -0.11(-3.21%)
May 21, 2024 3.539 3.579 3.419 3.419 10,377,498 -0.15(-4.19%)
May 20, 2024 3.688 3.728 3.559 3.569 8,919,157 -0.11(-2.98%)
May 17, 2024 3.619 3.733 3.609 3.678 8,812,277 +0.02(+0.54%)
May 16, 2024 3.649 3.743 3.639 3.659 11,256,508 +0.00(+0.00%)
May 15, 2024 3.977 3.997 3.599 3.659 24,724,048 -0.22(-5.66%)
May 14, 2024 3.758 3.938 3.748 3.878 22,713,458 +0.18(+4.85%)
May 13, 2024 3.389 3.728 3.389 3.698 17,249,730 +0.26(+7.54%)
May 10, 2024 3.589 3.624 3.429 3.439 10,367,379 -0.14(-3.90%)
May 09, 2024 3.549 3.604 3.509 3.579 10,356,197 +0.01(+0.28%)
May 08, 2024 3.599 3.609 3.469 3.569 13,209,849 -0.09(-2.45%)
May 07, 2024 3.639 3.773 3.614 3.659 18,041,268 +0.02(+0.55%)
May 06, 2024 3.519 3.668 3.509 3.639 18,452,678 +0.12(+3.40%)
May 03, 2024 3.389 3.639 3.389 3.519 26,673,186 +0.16(+4.75%)
May 02, 2024 3.389 3.407 3.230 3.359 23,242,132 -0.03(-0.88%)
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.