NYCB: New York Community Bancorp, Inc.

As of Friday, July 26th, 2024

$ 11.22

+0.61 +5.75%

Open: 10.65
High: 11.22
Low: 10.59
Volume: 7,294,112
Previous Close on Thursday, July 25th, 2024

$ 10.61

-0.33 -3.02%

Open: 9.13
High: 10.76
Low: 9.11
Volume: 16,498,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 10.65 11.22 10.59 11.22 7,294,091 +0.61 +5.75
2024-07-25 9.13 10.76 9.11 10.61 16,498,267 -0.33 -3.02
2024-07-24 11.45 11.61 10.94 10.94 7,872,620 -0.58 -5.03
2024-07-23 10.88 11.55 10.85 11.52 5,569,103 +0.50 +4.54
2024-07-22 11.15 11.32 10.70 11.02 6,247,570 -0.16 -1.43
2024-07-19 10.90 11.42 10.83 11.18 6,289,918 +0.09 +0.81
2024-07-18 11.37 12.14 11.07 11.09 15,843,302 -0.35 -3.06
2024-07-17 10.31 11.63 10.31 11.44 10,135,768 +0.89 +8.44
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 11.61
On 2024-07-24		 9.11
On 2024-07-25		 0.04 0.36 11.61
On 2024-07-24		 9.11
On 2024-07-25		 -21.53 11.06
10D 12.14
On 2024-07-18		 9.11
On 2024-07-25		 0.21 1.91 12.14
On 2024-07-18		 9.11
On 2024-07-25		 -24.93 10.97
20D 12.14
On 2024-07-18		 3.05
On 2024-06-28		 8.18 269.08 12.14
On 2024-07-18		 9.11
On 2024-07-25		 -24.93 7.56
WTD 11.61
On 2024-07-24		 9.11
On 2024-07-25		 0.04 0.36 11.61
On 2024-07-24		 9.11
On 2024-07-25		 -21.53 11.06
MTD 12.14
On 2024-07-18		 3.20
On 2024-07-01		 8.00 248.45 12.14
On 2024-07-18		 9.11
On 2024-07-25		 -24.93 7.79
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
NYCB

New York Community Bancorp, Inc.

11.22 +0.61 +5.75 7,294,112