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 (%)
Jul 31, 2009 4.428 4.523 4.370 4.506 12,944,868 +0.06(+1.30%)
Jul 30, 2009 4.440 4.477 4.276 4.449 18,926,112 +0.19(+4.45%)
Jul 29, 2009 4.325 4.519 4.152 4.259 46,354,432 -0.61(-12.60%)
Jul 28, 2009 4.786 4.902 4.712 4.873 16,278,895 +0.10(+2.16%)
Jul 27, 2009 4.688 4.815 4.679 4.770 10,556,946 +0.16(+3.58%)
Jul 24, 2009 4.502 4.642 4.473 4.605 9,255,643 +0.07(+1.45%)
Jul 23, 2009 4.424 4.593 4.391 4.539 15,132,030 +0.12(+2.70%)
Jul 22, 2009 4.424 4.477 4.346 4.420 10,266,522 -0.05(-1.11%)
Jul 21, 2009 4.564 4.589 4.420 4.469 12,541,016 -0.08(-1.81%)
Jul 20, 2009 4.543 4.589 4.519 4.552 8,335,082 +0.03(+0.73%)
Jul 17, 2009 4.506 4.552 4.428 4.519 8,444,889 -0.02(-0.36%)
Jul 16, 2009 4.560 4.572 4.453 4.535 5,670,185 -0.04(-0.81%)
Jul 15, 2009 4.477 4.609 4.457 4.572 11,161,374 +0.15(+3.45%)
Jul 14, 2009 4.342 4.486 4.329 4.420 15,610,411 +0.09(+2.09%)
Jul 13, 2009 4.206 4.342 4.197 4.329 16,134,179 +0.17(+4.16%)
Jul 10, 2009 4.226 4.239 4.111 4.156 12,543,725 -0.09(-2.23%)
Jul 09, 2009 4.321 4.321 4.222 4.251 6,322,355 -0.01(-0.29%)
Jul 08, 2009 4.346 4.350 4.210 4.263 10,226,011 -0.04(-0.96%)
Jul 07, 2009 4.325 4.370 4.288 4.304 7,836,134 -0.01(-0.19%)
Jul 06, 2009 4.362 4.434 4.288 4.313 8,171,562 -0.06(-1.41%)
Jul 02, 2009 4.420 4.494 4.362 4.375 9,419,644 -0.09(-1.94%)
Jul 01, 2009 4.457 4.498 4.395 4.461 7,005,211 +0.06(+1.31%)
Jun 30, 2009 4.387 4.457 4.358 4.403 11,412,323 -0.01(-0.19%)
Jun 29, 2009 4.449 4.449 4.292 4.412 5,573,638 +0.01(+0.28%)
Jun 26, 2009 4.436 4.453 4.304 4.399 7,833,427 -0.04(-0.93%)
Jun 25, 2009 4.321 4.477 4.321 4.440 10,005,159 +0.14(+3.36%)
Jun 24, 2009 4.292 4.329 4.230 4.296 10,777,480 +0.05(+1.26%)
Jun 23, 2009 4.284 4.375 4.202 4.243 7,417,070 -0.03(-0.68%)
Jun 22, 2009 4.350 4.436 4.251 4.272 9,580,610 -0.13(-2.90%)
Jun 19, 2009 4.473 4.473 4.366 4.399 7,613,004 -0.03(-0.74%)
Jun 18, 2009 4.387 4.453 4.368 4.432 5,753,577 +0.05(+1.03%)
Jun 17, 2009 4.436 4.498 4.354 4.387 8,111,032 -0.07(-1.48%)
Jun 16, 2009 4.469 4.535 4.416 4.453 8,248,954 -0.06(-1.41%)
Jun 15, 2009 4.407 4.535 4.407 4.517 9,514,584 +0.01(+0.23%)
Jun 12, 2009 4.506 4.564 4.424 4.506 6,750,038 +0.00(+0.00%)
Jun 11, 2009 4.432 4.560 4.403 4.506 9,238,035 +0.08(+1.86%)
Jun 10, 2009 4.428 4.449 4.362 4.424 8,650,513 +0.05(+1.13%)
Jun 09, 2009 4.342 4.399 4.234 4.375 9,566,163 +0.05(+1.05%)
Jun 08, 2009 4.279 4.342 4.239 4.329 6,715,336 +0.08(+1.94%)
Jun 05, 2009 4.453 4.453 4.218 4.247 11,330,490 -0.17(-3.91%)
Jun 04, 2009 4.486 4.486 4.333 4.420 17,011,532 -0.04(-0.92%)
Jun 03, 2009 4.585 4.630 4.440 4.461 10,530,394 -0.14(-3.13%)
Jun 02, 2009 4.568 4.634 4.523 4.605 12,164,572 +0.05(+0.99%)
Jun 01, 2009 4.609 4.667 4.519 4.560 12,489,005 +0.00(+0.09%)
May 29, 2009 4.395 4.556 4.313 4.556 10,838,726 +0.16(+3.66%)
May 28, 2009 4.259 4.395 4.202 4.395 9,737,719 +0.21(+5.12%)
May 27, 2009 4.317 4.412 4.169 4.181 10,819,200 -0.14(-3.24%)
May 26, 2009 4.107 4.346 4.107 4.321 8,784,993 +0.19(+4.69%)
May 22, 2009 4.164 4.189 4.078 4.127 13,421,615 -0.02(-0.40%)
May 21, 2009 4.234 4.243 4.123 4.144 11,762,043 -0.11(-2.61%)
May 20, 2009 4.412 4.548 4.234 4.255 13,978,284 -0.11(-2.46%)
May 19, 2009 4.585 4.659 4.350 4.362 10,857,745 -0.27(-5.78%)
May 18, 2009 4.366 4.655 4.362 4.630 12,838,907 +0.32(+7.35%)
May 15, 2009 4.543 4.543 4.296 4.313 10,282,669 -0.24(-5.25%)
May 14, 2009 4.556 4.688 4.477 4.552 11,448,578 +0.07(+1.66%)
May 13, 2009 4.543 4.708 4.473 4.477 14,058,954 -0.12(-2.51%)
May 12, 2009 4.552 4.725 4.486 4.593 12,572,438 -0.07(-1.41%)
May 11, 2009 4.572 4.861 4.535 4.659 15,090,148 +0.05(+0.98%)
May 08, 2009 4.692 4.696 4.531 4.613 16,816,734 +0.07(+1.54%)
May 07, 2009 4.770 4.869 4.523 4.543 13,769,846 -0.15(-3.16%)
May 06, 2009 4.725 4.795 4.548 4.692 16,275,734 +0.02(+0.35%)
May 05, 2009 4.873 4.918 4.667 4.675 11,025,836 -0.25(-5.02%)
May 04, 2009 4.515 4.955 4.510 4.922 19,466,340 +0.42(+9.33%)
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.