New York Community Bancor... (NYCB-PA)
21.28
-0.12 (-0.56%)
At close: Oct 25, 2024, 7:59 PM
NYCB-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 21.21 | 21.21 | 20.30 | 20.53 | -0.80 | -3.75% | undefined |
| Oct 28, 2024 | 21.37 | 21.37 | 21.11 | 21.33 | 0.05 | 0.23% | undefined |
| Oct 25, 2024 | 21.10 | 21.55 | 21.10 | 21.28 | -0.12 | -0.56% | undefined |
| Oct 24, 2024 | 21.68 | 21.79 | 21.30 | 21.40 | -0.12 | -0.56% | undefined |
| Oct 23, 2024 | 22.00 | 22.04 | 21.44 | 21.52 | -0.52 | -2.36% | undefined |
| Oct 22, 2024 | 22.00 | 22.14 | 21.86 | 22.04 | -0.01 | -0.05% | undefined |
| Oct 21, 2024 | 22.34 | 22.45 | 21.86 | 22.05 | -0.29 | -1.30% | undefined |
| Oct 18, 2024 | 22.50 | 22.50 | 22.20 | 22.34 | -0.16 | -0.71% | undefined |
| Oct 17, 2024 | 22.60 | 22.60 | 22.33 | 22.50 | 0.00 | 0.00% | undefined |
| Oct 16, 2024 | 22.45 | 22.51 | 22.41 | 22.50 | 0.09 | 0.40% | undefined |
| Oct 15, 2024 | 22.20 | 22.48 | 22.13 | 22.41 | 0.31 | 1.40% | undefined |
| Oct 14, 2024 | 21.89 | 22.14 | 21.75 | 22.10 | 0.13 | 0.59% | undefined |
| Oct 11, 2024 | 21.45 | 21.98 | 21.45 | 21.97 | 0.52 | 2.42% | undefined |
| Oct 10, 2024 | 21.47 | 21.50 | 21.18 | 21.45 | 0.02 | 0.09% | undefined |
| Oct 9, 2024 | 21.49 | 21.76 | 21.30 | 21.43 | -0.05 | -0.23% | undefined |
| Oct 8, 2024 | 21.01 | 21.77 | 20.88 | 21.48 | 0.40 | 1.90% | undefined |
| Oct 7, 2024 | 21.04 | 21.35 | 21.00 | 21.08 | -0.08 | -0.38% | undefined |
| Oct 4, 2024 | 21.32 | 21.55 | 21.03 | 21.16 | -0.23 | -1.08% | undefined |
| Oct 3, 2024 | 21.76 | 21.85 | 21.27 | 21.39 | -0.51 | -2.33% | undefined |
| Oct 2, 2024 | 21.68 | 22.10 | 21.42 | 21.90 | 0.08 | 0.37% | undefined |
| Oct 1, 2024 | 21.70 | 21.90 | 21.33 | 21.82 | 0.22 | 1.02% | undefined |
| Sep 30, 2024 | 22.48 | 22.48 | 21.30 | 21.60 | -0.79 | -3.53% | undefined |
| Sep 27, 2024 | 22.42 | 22.50 | 22.21 | 22.39 | 0.00 | 0.00% | undefined |
| Sep 26, 2024 | 22.42 | 22.42 | 22.09 | 22.39 | 0.11 | 0.49% | undefined |
| Sep 25, 2024 | 22.33 | 22.63 | 22.13 | 22.28 | -0.05 | -0.22% | undefined |
| Sep 24, 2024 | 21.99 | 22.40 | 21.69 | 22.33 | 0.43 | 1.96% | undefined |
| Sep 23, 2024 | 21.89 | 22.00 | 21.43 | 21.90 | -0.05 | -0.23% | undefined |
| Sep 20, 2024 | 21.55 | 21.95 | 21.32 | 21.95 | 0.26 | 1.20% | undefined |
| Sep 19, 2024 | 20.87 | 21.89 | 20.87 | 21.69 | 0.96 | 4.63% | undefined |
| Sep 18, 2024 | 20.63 | 21.15 | 20.40 | 20.73 | 0.18 | 0.88% | undefined |
| Sep 17, 2024 | 20.36 | 20.74 | 20.13 | 20.55 | 0.31 | 1.53% | undefined |
| Sep 16, 2024 | 20.26 | 20.39 | 20.08 | 20.24 | 0.11 | 0.55% | undefined |
| Sep 13, 2024 | 20.13 | 20.25 | 20.03 | 20.13 | -0.05 | -0.25% | undefined |
| Sep 12, 2024 | 20.00 | 20.33 | 19.97 | 20.18 | 0.17 | 0.85% | undefined |
| Sep 11, 2024 | 20.02 | 20.12 | 19.72 | 20.01 | -0.01 | -0.05% | undefined |
| Sep 10, 2024 | 20.41 | 20.41 | 19.75 | 20.02 | -0.25 | -1.23% | undefined |
| Sep 9, 2024 | 19.90 | 20.36 | 19.69 | 20.27 | 0.35 | 1.76% | undefined |
| Sep 6, 2024 | 20.00 | 20.00 | 19.83 | 19.92 | -0.37 | -1.82% | undefined |
| Sep 5, 2024 | 20.18 | 20.40 | 20.18 | 20.29 | -0.01 | -0.05% | undefined |
| Sep 4, 2024 | 20.30 | 20.47 | 20.04 | 20.30 | 0.00 | 0.00% | undefined |
| Sep 3, 2024 | 20.40 | 20.49 | 20.14 | 20.30 | 0.00 | 0.00% | undefined |
| Aug 30, 2024 | 20.36 | 20.45 | 20.13 | 20.30 | 0.08 | 0.40% | undefined |
| Aug 29, 2024 | 20.47 | 20.57 | 20.22 | 20.22 | -0.16 | -0.79% | undefined |
| Aug 28, 2024 | 20.39 | 20.74 | 20.25 | 20.38 | -0.01 | -0.05% | undefined |
| Aug 27, 2024 | 20.35 | 20.63 | 20.28 | 20.39 | 0.11 | 0.54% | undefined |
| Aug 26, 2024 | 20.34 | 20.73 | 20.11 | 20.28 | 0.00 | 0.00% | undefined |
| Aug 23, 2024 | 20.02 | 20.72 | 19.83 | 20.28 | 0.60 | 3.05% | undefined |
| Aug 22, 2024 | 20.35 | 20.40 | 19.50 | 19.68 | -0.52 | -2.57% | undefined |
| Aug 21, 2024 | 20.44 | 20.50 | 20.20 | 20.20 | -0.13 | -0.64% | undefined |
| Aug 20, 2024 | 20.48 | 20.50 | 20.20 | 20.33 | -0.15 | -0.73% | undefined |