NYCB: New York Community Bancorp, Inc.

As of Friday, May 17th, 2024

$ 3.69

+0.02 +0.54%

Open: 3.63
High: 3.75
Low: 3.62
Volume: 8,778,170
Previous Close on Thursday, May 16th, 2024

$ 3.67

-- 0 0%

Open: 3.66
High: 3.76
Low: 3.65
Volume: 11,000,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3.63 3.75 3.62 3.69 8,778,170 +0.02 +0.54
2024-05-16 3.66 3.76 3.65 3.67 11,000,430 0.00 0.00
2024-05-15 3.99 4.01 3.61 3.67 24,554,281 -0.22 -5.66
2024-05-14 3.77 3.95 3.76 3.89 22,222,327 +0.18 +4.85
2024-05-13 3.40 3.74 3.40 3.71 16,860,691 +0.26 +7.54
2024-05-10 3.60 3.64 3.44 3.45 10,262,230 -0.14 -3.90
2024-05-09 3.56 3.62 3.52 3.59 10,287,021 +0.01 +0.28
2024-05-08 3.61 3.62 3.48 3.58 13,070,999 -0.09 -2.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.01
On 2024-05-15		 3.40
On 2024-05-13		 0.24 6.96 4.01
On 2024-05-15		 3.62
On 2024-05-17		 -9.73 3.73
10D 4.01
On 2024-05-15		 3.40
On 2024-05-13		 0.16 4.53 4.01
On 2024-05-15		 3.62
On 2024-05-17		 -9.73 3.66
20D 4.01
On 2024-05-15		 2.62
On 2024-04-30		 0.74 25.08 3.20
On 2024-04-23		 2.62
On 2024-04-30		 -18.13 3.39
WTD 4.01
On 2024-05-15		 3.40
On 2024-05-13		 0.24 6.96 4.01
On 2024-05-15		 3.62
On 2024-05-17		 -9.73 3.73
MTD 4.01
On 2024-05-15		 3.00
On 2024-05-01		 1.04 39.25 3.63
On 2024-05-01		 3.24
On 2024-05-02		 -10.74 3.61
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
FHB

First Hawaiian Inc.

21.96 -0.05 -0.23 390,621
AEO

American Eagle Outfitters Inc.

23.53 -0.09 -0.38 3,062,799
MPWR

Monolithic Power Systems Inc.

730.05 +1.95 +0.27 258,851
CAT

Caterpillar Inc.

356.27 +5.55 +1.58 2,004,119
NYCB

New York Community Bancorp, Inc.

3.69 +0.02 +0.54 8,778,170