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