New York Community Bancorp Inc (NYCB)

NYSE

Currency in USD

Disclaimer

9.82

-0.10(-0.96%)

Closed05:00:00

After Hours

9.84+0.02(+0.20%)

07:37:20

Day's Range

9.76

9.97

52 wk Range

5.81

14.22

NYCB Historical Data

Get free historical data for NYCB. You'll find the closing price, open, high, low, change and %change of the New York Community Bancorp Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/04/2023

Date	Price	Open	High	Low	Vol.	Change %
12/04/2023	9.82	9.81	9.96	9.76	5.33M	-1.01%
12/01/2023	9.92	9.38	9.95	9.33	8.83M	+5.42%
11/30/2023	9.41	9.58	9.65	9.38	8.32M	-1.67%
11/29/2023	9.57	9.32	9.69	9.30	9.89M	+3.57%
11/28/2023	9.24	9.17	9.25	9.02	8.10M	+0.43%
11/27/2023	9.20	9.10	9.23	9.06	5.27M	+0.33%
11/24/2023	9.17	9.15	9.19	9.09	1.71M	+0.44%
11/22/2023	9.13	9.13	9.19	9.04	6.15M	+0.66%
11/21/2023	9.07	9.21	9.26	9.02	6.10M	-2.47%
11/20/2023	9.30	9.25	9.35	9.20	5.82M	+0.22%
11/17/2023	9.28	9.13	9.30	9.07	6.72M	+2.32%
11/16/2023	9.07	9.32	9.44	9.02	11.07M	-2.89%
11/15/2023	9.34	9.12	9.55	9.09	11.49M	+2.64%
11/14/2023	9.10	9.01	9.27	8.90	13.49M	+0.55%
11/13/2023	9.05	9.19	9.27	8.95	10.83M	-2.69%
11/10/2023	9.30	9.27	9.31	9.04	8.78M	+1.42%
11/09/2023	9.17	9.49	9.54	9.14	7.59M	-3.37%
11/08/2023	9.49	9.66	9.66	9.43	6.68M	-1.35%
11/07/2023	9.62	9.65	9.69	9.56	7.58M	-0.62%
11/06/2023	9.68	9.75	9.79	9.61	10.36M	-0.21%

Highest

9.96

Change %

1.24

Average

9.35

Difference

1.06

Lowest

8.90

Markets

PSEi Composite

6,284.37

+39.19

+0.63%

Nikkei 225

33,231.27

-244.01

-0.73%

Shanghai

3,022.91

-8.72

-0.29%

US 500

4,561.90

-7.9

-0.17%

US Tech 100

15,815.80

-23.9

-0.15%

DAX

16,404.76

+7.24

+0.04%

Dollar Index

103.565

+0.365

+0.35%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.21	+3.42%	92.10M
Ayala Land	31.00	0.00%	4.67M
BDO Unibank	131.50	+0.38%	2.82M
Bank of the Philippine Islands	105.70	+1.15%	1.81M
Jollibee Foods	244.00	+4.36%	1.27M
International Container	220.00	+0.09%	1.26M
SM Investments	825.00	0.00%	463.44K

Name	Last	Chg. %	Vol.
LMG Chemicals	4.14	+28.17%	1.00K
Manila Mining B	0.0057	+14.00%	12.00M
Benguet B	5.49	+12.73%	2.15M
Lepanto Consolidated B	0.089	+12.66%	5.60M
LBC Express	18.64	+9.65%	400.00
Suntrust Home	0.85	+8.97%	75.00K
Apollo Global	0.015	+7.14%	25.70M

Name	Last	Chg. %	Vol.
GMA Holdings	7.53	-15.39%	1.10K
NiHAO Mineral	0.53	-8.62%	5.00K
ACE Enexor	4.31	-8.10%	20.00K
PXP Energy	3.60	-7.69%	82.00K
Philippine Infradev	0.51	-7.27%	38.00K
Philodrill	0.0077	-4.94%	57.00M
Ionics	1.00	-4.76%	1.88M

Trending Stocks

Name	Last	Chg. %	Vol.
AREIT,	30.65	+0.66%	869.80K
Jollibee Foods	244.00	+4.36%	1.27M
LT Group	8.70	+2.11%	8.43M
SP New Energy	1.21	+3.42%	92.10M
Semirara Mining	29.00	+1.58%	565.50K

Popular Searches

Please try another search

New York Community Bancorp Inc (NYCB)

NYCB Historical Data

Trending Stocks