Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.120 -0.060 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 6.154 6.228 6.142 6.191 13,700,638 +0.05(+0.87%)
Jan 28, 2010 6.175 6.216 6.059 6.138 13,599,376 -0.01(-0.20%)
Jan 27, 2010 6.179 6.257 6.039 6.150 18,485,332 -0.02(-0.40%)
Jan 26, 2010 6.051 6.257 6.043 6.175 16,932,248 +0.13(+2.11%)
Jan 25, 2010 6.175 6.179 6.022 6.047 11,205,374 -0.09(-1.41%)
Jan 22, 2010 6.195 6.286 6.105 6.133 21,038,620 -0.07(-1.06%)
Jan 21, 2010 6.047 6.302 6.018 6.199 29,984,966 +0.15(+2.45%)
Jan 20, 2010 5.997 6.059 5.919 6.051 9,652,859 +0.01(+0.14%)
Jan 19, 2010 6.026 6.051 5.973 6.043 6,613,016 +0.04(+0.62%)
Jan 15, 2010 6.076 6.006 6.006 6.006 8,129,147 -0.11(-1.75%)
Jan 14, 2010 6.051 6.142 6.047 6.113 8,296,576 +0.06(+0.95%)
Jan 13, 2010 5.989 6.096 5.989 6.055 8,235,083 +0.07(+1.24%)
Jan 12, 2010 5.911 6.076 5.870 5.981 15,592,252 -0.14(-2.22%)
Jan 11, 2010 6.199 6.216 6.055 6.117 8,707,935 -0.02(-0.40%)
Jan 08, 2010 6.088 6.154 6.067 6.142 9,629,839 +0.02(+0.34%)
Jan 07, 2010 5.952 6.170 5.932 6.121 13,001,033 +0.16(+2.70%)
Jan 06, 2010 5.944 5.973 5.890 5.960 9,862,568 +0.00(+0.07%)
Jan 05, 2010 5.960 5.973 5.870 5.956 13,751,658 +0.02(+0.28%)
Jan 04, 2010 6.010 6.022 5.866 5.940 17,536,906 -0.04(-0.62%)
Dec 31, 2009 6.030 5.977 5.977 5.977 6,595,570 +0.00(+0.00%)
Dec 30, 2009 5.940 5.981 5.903 5.977 4,878,052 +0.01(+0.21%)
Dec 29, 2009 5.952 6.026 5.927 5.965 6,627,070 +0.04(+0.63%)
Dec 28, 2009 6.039 6.100 5.911 5.927 7,805,499 -0.11(-1.77%)
Dec 24, 2009 5.985 6.059 5.956 6.035 3,280,735 +0.03(+0.55%)
Dec 23, 2009 5.927 6.002 5.903 6.002 10,409,558 +0.09(+1.46%)
Dec 22, 2009 5.833 5.915 5.816 5.915 11,770,346 +0.13(+2.29%)
Dec 21, 2009 5.940 5.973 5.767 5.783 18,630,376 -0.13(-2.23%)
Dec 18, 2009 5.779 5.932 5.705 5.915 29,275,324 +0.18(+3.16%)
Dec 17, 2009 5.676 5.853 5.676 5.734 21,882,982 +0.04(+0.65%)
Dec 16, 2009 5.598 5.730 5.561 5.697 16,418,339 +0.13(+2.37%)
Dec 15, 2009 5.532 5.581 5.458 5.565 19,226,110 +0.01(+0.22%)
Dec 14, 2009 5.569 5.573 5.511 5.553 28,550,990 +0.16(+2.90%)
Dec 11, 2009 5.363 5.425 5.355 5.396 14,775,261 +0.05(+0.92%)
Dec 10, 2009 5.355 5.425 5.322 5.347 22,975,584 +0.00(+0.08%)
Dec 09, 2009 5.244 5.355 5.227 5.343 38,403,256 +0.13(+2.53%)
Dec 08, 2009 5.330 5.334 5.165 5.211 144,310,096 -0.31(-5.60%)
Dec 07, 2009 5.478 5.627 5.380 5.520 49,772,264 +0.44(+8.68%)
Dec 04, 2009 4.881 5.091 4.865 5.079 18,834,510 +0.26(+5.29%)
Dec 03, 2009 4.852 4.943 4.811 4.824 10,087,023 -0.03(-0.59%)
Dec 02, 2009 4.803 4.856 4.725 4.852 12,632,492 +0.07(+1.55%)
Dec 01, 2009 4.819 4.844 4.745 4.778 6,178,446 -0.04(-0.77%)
Nov 30, 2009 4.749 4.824 4.696 4.815 7,814,125 +0.10(+2.19%)
Nov 27, 2009 4.675 4.791 4.651 4.712 3,261,612 -0.04(-0.78%)
Nov 25, 2009 4.758 4.836 4.741 4.749 8,988,320 -0.00(-0.09%)
Nov 24, 2009 4.700 4.791 4.646 4.753 8,982,018 +0.07(+1.50%)
Nov 23, 2009 4.692 4.778 4.671 4.683 9,911,229 +0.04(+0.89%)
Nov 20, 2009 4.712 4.714 4.626 4.642 9,350,333 -0.09(-1.83%)
Nov 19, 2009 4.782 4.807 4.700 4.729 12,024,465 -0.09(-1.96%)
Nov 18, 2009 4.811 4.828 4.749 4.824 9,592,047 +0.02(+0.52%)
Nov 17, 2009 4.737 4.824 4.721 4.799 7,281,837 +0.07(+1.39%)
Nov 16, 2009 4.774 4.840 4.708 4.733 11,277,161 -0.01(-0.26%)
Nov 13, 2009 4.737 4.786 4.700 4.745 12,127,314 +0.03(+0.61%)
Nov 12, 2009 4.712 4.819 4.663 4.716 17,071,958 +0.01(+0.26%)
Nov 11, 2009 4.626 4.708 4.580 4.704 11,521,948 +0.12(+2.51%)
Nov 10, 2009 4.527 4.605 4.490 4.589 11,666,139 +0.05(+1.18%)
Nov 09, 2009 4.383 4.535 4.383 4.535 11,467,728 +0.18(+4.06%)
Nov 06, 2009 4.346 4.391 4.317 4.358 6,313,020 -0.01(-0.28%)
Nov 05, 2009 4.321 4.383 4.276 4.370 10,209,637 +0.09(+2.12%)
Nov 04, 2009 4.337 4.346 4.263 4.280 15,947,506 -0.08(-1.80%)
Nov 03, 2009 4.420 4.440 4.335 4.358 18,027,000 -0.07(-1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.