Singapore markets open in 3 hours
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,316.99 -244.39 (-0.37%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
New York Community Bancorp, Inc. (NYCB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.1100 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 13,228,072 |
| 22 Apr 2024 | 2.9400 | 3.1200 | 2.9300 | 3.1200 | 3.1200 | 12,201,500 |
| 19 Apr 2024 | 2.9300 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 11,524,800 |
| 18 Apr 2024 | 2.9600 | 2.9800 | 2.9100 | 2.9500 | 2.9500 | 9,381,400 |
| 17 Apr 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9700 | 2.9700 | 13,421,400 |
| 16 Apr 2024 | 2.8900 | 2.9500 | 2.8500 | 2.9200 | 2.9200 | 10,803,200 |
| 15 Apr 2024 | 2.8600 | 3.0300 | 2.8500 | 2.9100 | 2.9100 | 21,428,100 |
| 12 Apr 2024 | 2.9600 | 2.9700 | 2.8200 | 2.8400 | 2.8400 | 19,197,600 |
| 11 Apr 2024 | 3.0100 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 22,043,600 |
| 10 Apr 2024 | 3.1200 | 3.1500 | 2.8900 | 2.9600 | 2.9600 | 34,908,500 |
| 09 Apr 2024 | 3.2800 | 3.3000 | 3.1900 | 3.2200 | 3.2200 | 13,025,500 |
| 08 Apr 2024 | 3.1200 | 3.3000 | 3.1000 | 3.2900 | 3.2900 | 15,027,400 |
| 05 Apr 2024 | 3.1800 | 3.2100 | 3.0900 | 3.1200 | 3.1200 | 13,197,400 |
| 04 Apr 2024 | 3.2900 | 3.3500 | 3.2000 | 3.2200 | 3.2200 | 14,743,300 |
| 03 Apr 2024 | 3.0700 | 3.2800 | 3.0300 | 3.2500 | 3.2500 | 27,253,100 |
| 02 Apr 2024 | 3.1600 | 3.1900 | 3.0600 | 3.0700 | 3.0700 | 24,009,400 |
| 01 Apr 2024 | 3.2400 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 16,566,900 |
| 28 Mar 2024 | 3.3200 | 3.4100 | 3.1900 | 3.2200 | 3.2200 | 46,176,400 |
| 27 Mar 2024 | 3.2200 | 3.3500 | 3.1700 | 3.3400 | 3.3400 | 22,146,100 |
| 26 Mar 2024 | 3.3800 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 23,720,000 |
| 25 Mar 2024 | 3.5600 | 3.5700 | 3.3200 | 3.3300 | 3.3300 | 20,829,400 |
| 22 Mar 2024 | 3.6100 | 3.6800 | 3.5300 | 3.5400 | 3.5400 | 16,209,200 |
| 21 Mar 2024 | 3.6700 | 3.8100 | 3.6400 | 3.7100 | 3.7100 | 20,295,200 |
| 20 Mar 2024 | 3.5500 | 3.6500 | 3.4300 | 3.5900 | 3.5900 | 25,430,000 |
| 19 Mar 2024 | 3.5700 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 23,909,200 |
| 18 Mar 2024 | 3.7500 | 3.8400 | 3.5600 | 3.6300 | 3.6300 | 25,315,500 |
| 15 Mar 2024 | 3.7700 | 4.0300 | 3.7200 | 3.9000 | 3.9000 | 60,398,600 |
| 14 Mar 2024 | 3.8000 | 3.8700 | 3.5800 | 3.7500 | 3.7500 | 40,403,800 |
| 13 Mar 2024 | 3.4400 | 3.8200 | 3.3700 | 3.7500 | 3.7500 | 49,733,300 |
| 12 Mar 2024 | 3.3600 | 3.5400 | 3.2300 | 3.4400 | 3.4400 | 50,979,800 |
| 11 Mar 2024 | 3.4500 | 3.4500 | 3.1900 | 3.2500 | 3.2500 | 38,907,200 |
| 08 Mar 2024 | 3.8500 | 3.8500 | 3.3200 | 3.4200 | 3.4200 | 64,112,200 |
| 07 Mar 2024 | 3.6800 | 4.0200 | 3.5600 | 3.6600 | 3.6600 | 132,645,100 |
| 06 Mar 2024 | 3.1800 | 4.4000 | 1.7000 | 3.4600 | 3.4600 | 145,888,500 |
| 05 Mar 2024 | 2.7900 | 3.2500 | 2.7500 | 3.2200 | 3.2200 | 54,004,700 |
| 04 Mar 2024 | 3.6400 | 3.6500 | 2.7000 | 2.7300 | 2.7300 | 141,524,400 |
| 01 Mar 2024 | 3.4500 | 3.8900 | 3.3200 | 3.5500 | 3.5500 | 123,290,300 |
| 29 Feb 2024 | 4.5800 | 4.8100 | 4.5700 | 4.7900 | 4.7900 | 26,854,100 |
| 28 Feb 2024 | 4.6600 | 4.6800 | 4.5200 | 4.5400 | 4.5400 | 10,473,100 |
| 27 Feb 2024 | 4.4500 | 4.7400 | 4.4400 | 4.6900 | 4.6900 | 16,760,000 |
| 26 Feb 2024 | 4.5200 | 4.5200 | 4.3800 | 4.4100 | 4.4100 | 14,082,900 |
| 23 Feb 2024 | 4.6000 | 4.7100 | 4.5000 | 4.5200 | 4.5200 | 15,391,700 |
| 22 Feb 2024 | 4.5200 | 4.6800 | 4.5100 | 4.6200 | 4.6200 | 14,260,700 |
| 21 Feb 2024 | 4.6500 | 4.6800 | 4.4800 | 4.5000 | 4.5000 | 18,489,500 |
| 20 Feb 2024 | 4.7900 | 4.8400 | 4.6400 | 4.6900 | 4.6900 | 16,182,700 |
| 16 Feb 2024 | 4.8700 | 5.0100 | 4.7600 | 4.9000 | 4.9000 | 23,783,500 |
| 15 Feb 2024 | 4.7000 | 4.9500 | 4.6900 | 4.9300 | 4.9300 | 25,785,200 |
| 14 Feb 2024 | 4.6600 | 4.7400 | 4.4100 | 4.6400 | 4.6400 | 28,186,100 |
| 13 Feb 2024 | 4.6600 | 4.7500 | 4.4900 | 4.5900 | 4.5900 | 36,406,800 |
| 13 Feb 2024 | 0.05 Dividend | |||||
| 12 Feb 2024 | 4.9900 | 5.5300 | 4.8700 | 4.8900 | 4.8400 | 71,404,500 |
| 09 Feb 2024 | 4.2000 | 4.9000 | 4.0200 | 4.9000 | 4.8499 | 84,139,700 |
| 08 Feb 2024 | 4.3000 | 4.6300 | 4.0500 | 4.1900 | 4.1472 | 62,580,500 |
| 07 Feb 2024 | 4.2500 | 4.6000 | 3.6000 | 4.4800 | 4.4342 | 173,398,500 |
| 06 Feb 2024 | 5.4700 | 5.5000 | 3.9600 | 4.2000 | 4.1571 | 147,098,600 |
| 05 Feb 2024 | 5.9800 | 5.9800 | 5.3900 | 5.4000 | 5.3448 | 55,382,300 |
| 02 Feb 2024 | 5.6500 | 6.2400 | 5.5800 | 6.0400 | 5.9782 | 60,395,200 |
| 01 Feb 2024 | 6.5500 | 6.5600 | 5.5100 | 5.7500 | 5.6912 | 125,980,700 |
| 31 Jan 2024 | 5.9600 | 7.1800 | 5.5800 | 6.4700 | 6.4038 | 128,848,500 |
| 30 Jan 2024 | 10.4400 | 10.5100 | 10.3700 | 10.3800 | 10.2739 | 10,779,500 |
| 29 Jan 2024 | 10.3900 | 10.5200 | 10.3000 | 10.4400 | 10.3333 | 9,019,000 |
| 26 Jan 2024 | 10.2000 | 10.4500 | 10.2000 | 10.4200 | 10.3135 | 8,737,800 |
| 25 Jan 2024 | 10.4000 | 10.4400 | 10.0700 | 10.2100 | 10.1056 | 8,781,500 |
| 24 Jan 2024 | 10.3300 | 10.4500 | 10.2300 | 10.3100 | 10.2046 | 4,807,300 |
| 23 Jan 2024 | 10.1500 | 10.3700 | 10.1400 | 10.2500 | 10.1452 | 6,496,300 |
| 22 Jan 2024 | 10.0200 | 10.2000 | 10.0000 | 10.1700 | 10.0660 | 7,940,800 |
| 19 Jan 2024 | 9.8000 | 9.9800 | 9.7400 | 9.9700 | 9.8681 | 7,073,500 |
| 18 Jan 2024 | 9.8500 | 9.9600 | 9.7400 | 9.8300 | 9.7295 | 5,599,400 |
| 17 Jan 2024 | 9.7000 | 9.8700 | 9.6600 | 9.7900 | 9.6899 | 6,416,200 |
| 16 Jan 2024 | 9.9000 | 9.9700 | 9.8000 | 9.8200 | 9.7196 | 6,891,200 |
| 12 Jan 2024 | 10.2000 | 10.3000 | 9.9500 | 10.0000 | 9.8978 | 6,023,500 |
| 11 Jan 2024 | 10.4500 | 10.4900 | 10.0800 | 10.1500 | 10.0462 | 9,018,500 |
| 10 Jan 2024 | 10.4900 | 10.5500 | 10.3800 | 10.5300 | 10.4223 | 5,042,100 |
| 09 Jan 2024 | 10.4500 | 10.6200 | 10.4300 | 10.4600 | 10.3530 | 5,769,400 |
| 08 Jan 2024 | 10.3300 | 10.6000 | 10.2900 | 10.5900 | 10.4817 | 6,324,500 |
| 05 Jan 2024 | 10.2100 | 10.6200 | 10.1700 | 10.4600 | 10.3530 | 9,850,300 |
| 04 Jan 2024 | 10.1900 | 10.3300 | 10.1300 | 10.2200 | 10.1155 | 6,573,400 |
| 03 Jan 2024 | 10.3000 | 10.3900 | 10.1600 | 10.2300 | 10.1254 | 9,689,800 |
| 02 Jan 2024 | 10.2000 | 10.6100 | 10.1100 | 10.4100 | 10.3036 | 9,262,300 |
| 29 Dec 2023 | 10.3800 | 10.4200 | 10.2200 | 10.2300 | 10.1254 | 5,281,500 |
| 28 Dec 2023 | 10.1900 | 10.4200 | 10.1900 | 10.4200 | 10.3135 | 5,202,400 |
| 27 Dec 2023 | 10.3400 | 10.3400 | 10.1600 | 10.2200 | 10.1155 | 5,569,300 |
| 26 Dec 2023 | 10.1000 | 10.3600 | 10.0700 | 10.3000 | 10.1947 | 6,551,200 |
| 22 Dec 2023 | 10.1000 | 10.2000 | 10.0100 | 10.0800 | 9.9769 | 9,643,700 |
| 21 Dec 2023 | 10.2400 | 10.2600 | 9.9600 | 10.0600 | 9.9571 | 13,781,500 |
| 20 Dec 2023 | 10.5100 | 10.6500 | 10.1500 | 10.1600 | 10.0561 | 10,892,900 |
| 19 Dec 2023 | 10.5400 | 10.6400 | 10.4700 | 10.5600 | 10.4520 | 10,523,500 |
| 18 Dec 2023 | 10.8000 | 10.8500 | 10.4600 | 10.5400 | 10.4322 | 12,694,900 |
| 15 Dec 2023 | 11.3000 | 11.3300 | 10.9100 | 10.9600 | 10.8479 | 29,446,800 |
| 14 Dec 2023 | 11.0000 | 11.4900 | 11.0000 | 11.3200 | 11.2043 | 21,929,900 |
| 13 Dec 2023 | 9.8900 | 10.6300 | 9.8500 | 10.5900 | 10.4817 | 17,273,300 |
| 12 Dec 2023 | 9.8400 | 10.0500 | 9.7300 | 9.8700 | 9.7691 | 9,254,800 |
| 11 Dec 2023 | 9.7000 | 10.0000 | 9.6400 | 9.8900 | 9.7889 | 9,471,000 |
| 08 Dec 2023 | 9.7900 | 9.9100 | 9.6300 | 9.7400 | 9.6404 | 11,111,100 |
| 07 Dec 2023 | 9.6800 | 9.8300 | 9.6200 | 9.8200 | 9.7196 | 4,369,700 |
| 06 Dec 2023 | 9.7500 | 9.9200 | 9.5700 | 9.6000 | 9.5018 | 6,771,800 |
| 05 Dec 2023 | 9.7400 | 9.7600 | 9.5900 | 9.6500 | 9.5513 | 5,625,500 |
| 04 Dec 2023 | 9.8100 | 9.9700 | 9.7600 | 9.8300 | 9.7295 | 6,574,900 |
| 01 Dec 2023 | 9.3800 | 9.9500 | 9.3300 | 9.9200 | 9.8186 | 8,833,700 |
| 30 Nov 2023 | 9.5800 | 9.6500 | 9.3800 | 9.4100 | 9.3138 | 8,370,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.