NEW YORK CMNTY BANCORP Historical Stock Price

Below is the stock price history for New York Cmnty Bancorp NYB. Data is recorded each day for the historical open, high, low, close and volume. The New York Cmnty Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

New York Cmnty Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2012-11-12 12.92 12.97 12.71 12.785 245,393
2012-11-09 12.83 13.035 12.78 12.885 289,803
2012-11-08 13.035 13.105 12.89 12.89 380,533
2012-11-07 13.40 13.40 12.98 13.04 708,464
2012-11-06 13.52 13.55 13.435 13.46 359,105
2012-11-05 13.50 13.61 13.41 13.485 334,523
2012-11-02 14.10 14.10 13.845 13.845 387,212
2012-11-01 13.84 14.16 13.84 14.09 475,369
2012-10-31 13.89 13.91 13.67 13.86 289,068
2012-10-26 13.94 13.94 13.79 13.835 300,002
2012-10-25 13.88 13.94 13.73 13.89 557,893
2012-10-24 14.60 14.62 13.84 13.935 1,144,548
2012-10-23 14.52 14.68 14.445 14.615 524,984
2012-10-22 14.49 14.675 14.44 14.615 436,135
2012-10-19 14.45 14.545 14.40 14.51 505,864
2012-10-18 14.44 14.48 14.29 14.405 433,927
2012-10-17 14.26 14.555 14.19 14.485 449,968
2012-10-16 14.48 14.51 14.215 14.23 449,008
2012-10-15 14.46 14.56 14.40 14.405 543,384
2012-10-12 14.72 14.73 14.32 14.445 569,948
2012-10-11 14.96 14.97 14.79 14.805 339,568
2012-10-10 14.89 14.94 14.79 14.845 413,117
2012-10-09 14.93 15.045 14.83 14.945 614,420
2012-10-08 14.88 14.94 14.79 14.905 285,404
2012-10-05 14.90 15.02 14.81 14.94 502,936
2012-10-04 14.58 14.86 14.57 14.86 691,383
2012-10-03 14.40 14.54 14.34 14.53 406,342
2012-10-02 14.18 14.41 14.14 14.345 478,184
2012-10-01 14.18 14.24 13.99 14.08 509,803
2012-09-28 14.00 14.21 13.96 14.175 359,553

» More New York Cmnty Bancorp Stock Price History

To see other companies like New York Cmnty Bancorp (NYB), view our stock market today for news, and other data.