Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
00:50:27 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Z
NYCB
3.63
3.745
3.62
3.69
0.02
8,781,448
19,395
3.67
4.01
2024-05-16
Z
NYCB
3.66
3.755
3.65
3.67
-0.005
11,222,711
17,402
3.61
3.65
2024-05-15
Z
NYCB
3.99
4.01
3.61
3.67
-0.2201
24,651,704
37,139
3.60
3.75
2024-05-14
Z
NYCB
3.77
3.95
3.76
3.89
0.18
22,671,929
32,095
4.05
4.15
2024-05-13
Z
NYCB
3.40
3.74
3.40
3.71
0.25
17,196,746
22,611
3.68
3.71
2024-05-10
Z
NYCB
3.60
3.635
3.44
3.45
-0.143
10,328,840
18,249
3.42
3.44
2024-05-09
Z
NYCB
3.56
3.615
3.52
3.59
0.015
10,323,726
15,578
3.57
3.60
2024-05-08
Z
NYCB
3.61
3.62
3.48
3.58
-0.09
13,168,429
22,510
3.32
3.65
2024-05-07
Z
NYCB
3.65
3.785
3.625
3.67
0.025
17,986,427
21,556
3.67
3.68
2024-05-06
Z
NYCB
3.53
3.68
3.52
3.65
0.12
18,395,445
26,002
3.51
3.67
2024-05-03
Z
NYCB
3.40
3.65
3.40
3.53
0.165
26,506,993
34,288
3.50
3.55
2024-05-02
Z
NYCB
3.40
3.4175
3.24
3.37
-0.03
23,172,273
28,408
3.32
3.39
2024-05-01
Z
NYCB
3.19
3.63
3.00
3.40
0.745
94,690,688
87,117
3.33
3.43
2024-04-30
Z
NYCB
2.76
2.82
2.62
2.65
-0.15
24,412,154
28,683
2.70
2.74
2024-04-29
Z
NYCB
3.02
3.03
2.75
2.79
-0.175
18,179,942
23,261
2.77
2.85
2024-04-26
Z
NYCB
3.05
3.10
2.96
2.97
-0.105
19,398,225
18,204
2.95
3.00
2024-04-25
Z
NYCB
3.00
3.105
2.97
3.07
0.015
10,911,783
15,968
3.00
3.19
2024-04-24
Z
NYCB
3.15
3.17
2.99
3.06
-0.12
11,821,768
18,416
3.00
3.06
2024-04-23
Z
NYCB
3.11
3.20
3.09
3.18
0.065
13,303,854
19,530
3.16
3.20
2024-04-22
Z
NYCB
2.94
3.12
2.9301
3.12
0.17
12,201,411
15,177
3.10
3.11
2024-04-19
Z
NYCB
2.93
2.99
2.90
2.95
11,525,138
19,104
2.91
3.22
2024-04-18
Z
NYCB
2.96
2.98
2.91
2.95
-0.01
9,380,344
17,475
2.94
3.00
2024-04-17
Z
NYCB
2.95
3.02
2.90
2.97
0.05
13,421,122
21,461
2.96
3.29
2024-04-16
Z
NYCB
2.89
2.95
2.85
2.92
0.015
10,800,152
17,188
2.90
3.98
2024-04-15
Z
NYCB
2.86
3.03
2.85
2.916
0.076
21,427,851
28,578
2.84
3.20
2024-04-12
Z
NYCB
2.96
2.97
2.82
2.84
-0.1555
19,213,876
26,777
2.85
2.86
2024-04-11
Z
NYCB
3.01
3.06
2.84
3.00
0.0398
22,043,255
23,889
2.84
3.09
2024-04-10
Z
NYCB
3.12
3.15
2.89
2.96
-0.255
34,899,462
44,785
3.01
3.04
2024-04-09
Z
NYCB
3.28
3.30
3.185
3.22
-0.07
13,012,625
17,194
3.22
3.52
2024-04-08
Z
NYCB
3.12
3.30
3.10
3.29
0.175
15,026,169
13,902
3.23
3.30
2024-04-05
Z
NYCB
3.18
3.21
3.09
3.12
-0.10
13,205,731
16,149
3.12
3.15
2024-04-04
Z
NYCB
3.29
3.3489
3.20
3.22
-0.035
14,742,071
16,038
3.19
12.93
2024-04-03
Z
NYCB
3.07
3.28
3.03
3.25
0.185
27,251,923
25,280
3.12
3.27
2024-04-02
Z
NYCB
3.16
3.19
3.06
3.07
-0.135
23,999,233
29,514
3.06
3.39
2024-04-01
Z
NYCB
3.24
3.31
3.17
3.21
-0.01
16,566,645
16,846
3.21
3.23
2024-03-29
Z
NYCB
3.32
3.41
3.19
3.22
-0.125
0
0
3.22
3.25
2024-03-28
Z
NYCB
3.32
3.41
3.19
3.22
-0.125
46,174,446
29,505
3.22
3.25
2024-03-27
Z
NYCB
3.22
3.345
3.17
3.34
0.145
22,141,082
19,794
3.34
3.38
2024-03-26
Z
NYCB
3.38
3.40
3.20
3.20
-0.13
23,714,253
27,736
3.22
3.24
2024-03-25
Z
NYCB
3.56
3.5691
3.32
3.33
-0.20
20,818,676
25,601
2.90
3.49
2024-03-22
Z
NYCB
3.61
3.68
3.53
3.54
-0.165
16,219,322
19,368
3.56
3.58
2024-03-21
Z
NYCB
3.67
3.81
3.64
3.71
0.115
20,286,718
23,279
3.65
3.72
2024-03-20
Z
NYCB
3.55
3.65
3.43
3.59
0.07
25,402,469
27,555
3.55
3.66
2024-03-19
Z
NYCB
3.57
3.62
3.44
3.51
-0.125
23,906,225
25,313
3.52
3.59
2024-03-18
Z
NYCB
3.75
3.84
3.56
3.63
-0.28
25,298,380
28,682
3.60
3.67
2024-03-15
Z
NYCB
3.77
4.03
3.72
3.90
0.14
60,490,726
46,466
3.91
3.97
2024-03-14
Z
NYCB
3.80
3.865
3.58
3.75
40,374,409
45,921
3.80
3.82
2024-03-13
Z
NYCB
3.44
3.82
3.37
3.75
0.31
49,707,841
53,595
3.67
3.77
2024-03-12
Z
NYCB
3.36
3.54
3.225
3.44
0.1901
50,948,712
57,778
3.44
3.48
2024-03-11
Z
NYCB
3.45
3.45
3.19
3.25
-0.17
38,858,435
50,051
3.30
3.49
2024-03-08
Z
NYCB
3.85
3.85
3.32
3.42
-0.25
64,156,549
68,532
3.37
3.39
2024-03-07
Z
NYCB
3.675
4.02
3.56
3.66
0.20
132,615,687
144,966
3.64
4.01
2024-03-06
Z
NYCB
3.18
4.40
1.70
3.46
0.26
145,571,684
131,292
3.40
3.46
2024-03-05
Z
NYCB
2.79
3.25
2.745
3.22
0.475
53,977,641
64,860
3.20
3.25
2024-03-04
Z
NYCB
3.64
3.65
2.70
2.73
-0.84
141,426,597
105,872
2.79
2.81
2024-03-01
Z
NYCB
3.45
3.89
3.32
3.55
-1.24
123,414,419
121,235
3.55
3.61
2024-02-29
Z
NYCB
4.58
4.81
4.57
4.79
0.235
26,180,751
34,627
3.72
3.75
2024-02-28
Z
NYCB
4.66
4.68
4.52
4.54
-0.155
10,462,066
16,685
4.45
4.61
2024-02-27
Z
NYCB
4.45
4.74
4.44
4.69
0.29
16,759,783
21,270
4.60
4.72
2024-02-26
Z
NYCB
4.52
4.52
4.38
4.41
-0.11
14,078,537
24,847
4.35
4.47
2024-02-23
Z
NYCB
4.60
4.71
4.50
4.52
-0.10
15,390,424
26,481
4.52
4.60
2024-02-22
Z
NYCB
4.52
4.68
4.515
4.62
0.115
14,258,246
25,426
4.51
4.67
2024-02-21
Z
NYCB
4.65
4.68
4.48
4.50
-0.185
18,483,994
35,698
4.50
4.94
2024-02-20
Z
NYCB
4.79
4.84
4.64
4.69
-0.22
16,175,361
27,231
4.65
4.76