New York Community Bancorp, Inc. historical prices

   Watch this stock

Historical chart

    19.16 
    17.61 
    16.06 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 14.89 15.28 14.80 15.10 5,850,065
Feb 11, 2016 14.82 14.94 14.66 14.72 5,404,233
Feb 10, 2016 15.53 15.61 15.14 15.15 5,106,846
Feb 9, 2016 15.21 15.58 15.14 15.46 4,596,026
Feb 8, 2016 15.16 15.47 15.01 15.43 5,213,375
Feb 5, 2016 15.21 15.55 15.18 15.38 5,551,983
Feb 4, 2016 15.20 15.44 15.14 15.32 5,110,608
Feb 3, 2016 15.28 15.44 14.99 15.35 8,997,127
Feb 2, 2016 15.26 15.35 15.05 15.18 5,889,015
Feb 1, 2016 15.35 15.49 15.19 15.48 5,204,638
Jan 29, 2016 15.27 15.51 15.18 15.48 6,117,216
Jan 28, 2016 15.19 15.48 15.06 15.27 5,692,688
Jan 27, 2016 14.51 15.41 14.47 15.12 6,443,428
Jan 26, 2016 14.54 14.95 14.54 14.87 7,396,000
Jan 25, 2016 14.81 14.88 14.48 14.51 5,793,929
Jan 22, 2016 14.90 14.99 14.78 14.86 3,685,587
Jan 21, 2016 14.88 15.05 14.72 14.74 6,425,067
Jan 20, 2016 14.50 14.97 14.32 14.84 7,935,603
Jan 19, 2016 15.10 15.14 14.74 14.78 6,615,765
Jan 15, 2016 14.76 14.86 14.55 14.86 8,266,555
Jan 14, 2016 15.04 15.22 14.82 15.14 4,640,454
Jan 13, 2016 15.55 15.58 14.86 14.99 5,489,010
Jan 12, 2016 15.42 15.50 15.22 15.50 5,286,102
Jan 11, 2016 15.35 15.39 15.11 15.30 6,117,860
Jan 8, 2016 15.61 15.64 15.26 15.26 5,551,616
Jan 7, 2016 15.59 15.79 15.49 15.49 6,271,344
Jan 6, 2016 15.80 15.96 15.76 15.85 5,859,637
Jan 5, 2016 16.08 16.16 15.99 16.03 5,176,517
Jan 4, 2016 16.05 16.11 15.83 15.93 5,328,985
Dec 31, 2015 16.41 16.56 16.26 16.32 3,002,347