Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.18 USD +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.18 20.31 19.99 20.00 1,521,100 -0.51(-2.49%)
Jan 30, 2020 20.20 20.53 20.02 20.51 1,219,307 +0.14(+0.69%)
Jan 29, 2020 20.45 20.58 20.36 20.37 1,479,831 -0.04(-0.20%)
Jan 28, 2020 20.16 20.51 20.05 20.41 1,199,499 +0.39(+1.95%)
Jan 27, 2020 20.07 20.29 20.00 20.02 1,158,207 -0.49(-2.39%)
Jan 24, 2020 20.81 20.91 20.30 20.51 1,926,300 -0.28(-1.35%)
Jan 23, 2020 20.91 20.91 20.22 20.79 2,371,025 +0.29(+1.41%)
Jan 22, 2020 20.75 20.84 20.44 20.50 1,709,916 -0.09(-0.44%)
Jan 21, 2020 20.74 20.83 20.59 20.59 1,072,476 -0.30(-1.44%)
Jan 17, 2020 20.95 20.99 20.78 20.89 888,200 +0.07(+0.34%)
Jan 16, 2020 20.67 20.82 20.61 20.82 1,004,334 +0.34(+1.66%)
Jan 15, 2020 20.50 20.72 20.35 20.48 978,733 -0.24(-1.16%)
Jan 14, 2020 20.63 20.80 20.51 20.72 648,031 +0.06(+0.29%)
Jan 13, 2020 20.73 20.74 20.54 20.66 680,879 +0.01(+0.05%)
Jan 10, 2020 20.82 20.85 20.55 20.65 1,737,800 -0.15(-0.72%)
Jan 09, 2020 20.83 20.83 20.66 20.80 1,102,839 +0.15(+0.73%)
Jan 08, 2020 20.43 20.72 20.31 20.65 1,147,727 +0.25(+1.23%)
Jan 07, 2020 20.55 20.62 20.36 20.40 928,947 -0.22(-1.07%)
Jan 06, 2020 20.71 20.79 20.54 20.62 1,291,711 -0.34(-1.62%)
Jan 03, 2020 20.85 21.10 20.80 20.96 960,100 -0.23(-1.09%)
Jan 02, 2020 21.21 21.21 20.98 21.19 1,509,322 +0.11(+0.52%)
Dec 31, 2019 20.94 21.22 20.94 21.08 1,118,100 +0.08(+0.38%)
Dec 30, 2019 21.10 21.14 20.95 21.00 902,672 +0.02(+0.10%)
Dec 27, 2019 21.19 21.19 20.96 20.98 536,500 -0.18(-0.85%)
Dec 26, 2019 21.21 21.30 21.12 21.16 639,015 +0.01(+0.05%)
Dec 24, 2019 21.20 21.21 21.03 21.15 343,300 +0.03(+0.14%)
Dec 23, 2019 21.39 21.40 21.12 21.12 589,798 -0.19(-0.89%)
Dec 20, 2019 21.35 21.55 21.22 21.31 3,735,600 +0.07(+0.33%)
Dec 19, 2019 21.54 21.60 21.14 21.24 1,890,182 -0.34(-1.58%)
Dec 18, 2019 21.60 21.63 21.42 21.58 1,613,311 +0.04(+0.19%)
Dec 17, 2019 21.32 21.58 21.23 21.54 964,243 +0.24(+1.13%)
Dec 16, 2019 21.42 21.56 21.22 21.30 1,925,566 +0.17(+0.80%)
Dec 13, 2019 21.16 21.54 20.95 21.13 986,300 -0.11(-0.52%)
Dec 12, 2019 20.56 21.28 20.53 21.24 1,447,688 +0.91(+4.48%)
Dec 11, 2019 20.50 20.54 20.22 20.33 1,220,219 -0.12(-0.59%)
Dec 10, 2019 20.45 20.57 20.36 20.45 1,522,920 -0.06(-0.29%)
Dec 09, 2019 20.60 20.67 20.46 20.51 1,166,172 -0.19(-0.92%)
Dec 06, 2019 20.80 21.00 20.69 20.70 1,280,600 +0.27(+1.32%)
Dec 05, 2019 20.48 20.52 20.34 20.43 830,342 +0.04(+0.20%)
Dec 04, 2019 20.12 20.47 20.07 20.39 1,172,325 +0.34(+1.70%)
Dec 03, 2019 20.00 20.11 19.79 20.05 971,771 -0.31(-1.52%)
Dec 02, 2019 20.54 20.72 20.32 20.36 1,254,390 -0.06(-0.29%)
Nov 29, 2019 20.52 20.66 20.40 20.42 615,800 -0.17(-0.83%)
Nov 27, 2019 20.63 20.69 20.50 20.59 565,600 +0.09(+0.44%)
Nov 26, 2019 20.74 20.74 20.46 20.50 1,211,354 -0.32(-1.54%)
Nov 25, 2019 20.55 20.93 20.49 20.82 1,778,440 +0.28(+1.36%)
Nov 22, 2019 20.56 20.66 20.45 20.54 1,264,200 +0.05(+0.24%)
Nov 21, 2019 20.60 20.60 20.27 20.49 1,141,939 +0.02(+0.10%)
Nov 20, 2019 20.49 20.60 20.29 20.47 1,279,245 -0.11(-0.53%)
Nov 19, 2019 20.61 20.69 20.53 20.58 1,272,093 +0.05(+0.24%)
Nov 18, 2019 20.55 20.64 20.33 20.53 1,054,384 -0.12(-0.58%)
Nov 15, 2019 20.82 20.85 20.61 20.65 784,800 +0.01(+0.05%)
Nov 14, 2019 20.57 20.70 20.50 20.64 1,138,877 -0.01(-0.05%)
Nov 13, 2019 20.54 20.72 20.38 20.65 876,714 -0.15(-0.72%)
Nov 12, 2019 20.74 20.94 20.61 20.80 2,584,478 +0.06(+0.29%)
Nov 11, 2019 20.59 20.78 20.55 20.74 979,219 +0.02(+0.10%)
Nov 08, 2019 20.65 20.86 20.61 20.72 1,563,800 +0.02(+0.10%)
Nov 07, 2019 20.75 21.04 20.58 20.70 1,421,244 +0.15(+0.73%)
Nov 06, 2019 20.64 20.66 20.33 20.55 997,428 -0.20(-0.96%)
Nov 05, 2019 20.92 21.11 20.71 20.75 969,443 +0.00(+0.00%)
Nov 04, 2019 20.30 20.83 20.18 20.75 2,215,838 +0.70(+3.49%)
Nov 01, 2019 19.77 20.05 19.75 20.05 1,908,800 +0.40(+2.04%)
Oct 31, 2019 19.95 20.03 19.40 19.65 1,964,421 -0.43(-2.14%)
Oct 30, 2019 20.45 20.45 19.93 20.08 1,103,182 -0.45(-2.19%)
Oct 29, 2019 20.14 20.64 20.08 20.53 1,209,535 +0.30(+1.48%)
Oct 28, 2019 20.18 20.35 20.10 20.23 987,243 +0.13(+0.65%)
Oct 25, 2019 19.68 20.32 19.68 20.10 1,525,300 +0.36(+1.82%)
Oct 24, 2019 19.75 20.01 18.96 19.74 2,177,746 -0.40(-1.99%)
Oct 23, 2019 20.30 20.45 20.07 20.14 1,288,751 -0.18(-0.89%)
Oct 22, 2019 20.40 20.63 20.18 20.32 981,458 -0.10(-0.49%)
Oct 21, 2019 20.48 20.69 20.40 20.42 1,399,091 +0.21(+1.04%)
Oct 18, 2019 20.03 20.35 20.03 20.21 1,161,500 +0.08(+0.40%)
Oct 17, 2019 20.18 20.19 19.94 20.13 873,404 +0.06(+0.30%)
Oct 16, 2019 19.96 20.20 19.86 20.07 836,576 +0.11(+0.55%)
Oct 15, 2019 19.73 20.18 19.61 19.96 1,432,251 +0.34(+1.73%)
Oct 14, 2019 19.37 19.65 19.26 19.62 1,104,277 +0.11(+0.56%)
Oct 11, 2019 19.61 19.86 19.48 19.51 2,241,800 +0.38(+1.99%)
Oct 10, 2019 19.07 19.35 19.01 19.13 1,495,195 +0.19(+1.00%)
Oct 09, 2019 18.83 19.10 18.74 18.94 1,480,430 +0.22(+1.18%)
Oct 08, 2019 19.01 19.22 18.68 18.72 1,589,416 -0.62(-3.21%)
Oct 07, 2019 19.42 19.59 19.30 19.34 734,963 -0.13(-0.67%)
Oct 04, 2019 19.30 19.48 19.18 19.47 710,100 +0.18(+0.93%)
Oct 03, 2019 19.12 19.32 18.87 19.29 1,152,989 +0.03(+0.16%)
Oct 02, 2019 19.30 19.48 19.08 19.26 1,050,710 -0.21(-1.08%)
Oct 01, 2019 20.26 20.45 19.33 19.47 1,897,986 -0.59(-2.94%)
Sep 30, 2019 20.44 20.44 19.81 20.06 2,456,166 -0.29(-1.43%)
Sep 27, 2019 20.60 20.87 20.24 20.35 932,700 -0.05(-0.25%)
Sep 26, 2019 20.47 20.59 20.37 20.40 937,502 -0.17(-0.83%)
Sep 25, 2019 20.12 20.74 19.98 20.57 1,870,893 +0.54(+2.70%)
Sep 24, 2019 20.38 20.46 20.00 20.03 1,538,929 -0.40(-1.96%)
Sep 23, 2019 20.10 20.55 20.10 20.43 1,104,748 +0.15(+0.74%)
Sep 20, 2019 20.55 20.70 20.15 20.28 5,853,200 -0.18(-0.88%)
Sep 19, 2019 20.74 20.92 20.41 20.46 1,230,537 -0.40(-1.92%)
Sep 18, 2019 20.48 20.91 20.36 20.86 1,153,341 +0.23(+1.11%)
Sep 17, 2019 20.78 20.78 20.50 20.63 928,826 -0.29(-1.39%)
Sep 16, 2019 20.77 21.08 20.70 20.92 841,133 -0.05(-0.24%)
Sep 13, 2019 21.00 21.22 20.77 20.97 1,707,800 +0.22(+1.06%)
Sep 12, 2019 20.58 20.89 20.40 20.75 932,081 -0.01(-0.05%)
Sep 11, 2019 20.38 20.77 19.94 20.76 1,109,126 +0.48(+2.37%)
Sep 10, 2019 20.00 20.31 19.83 20.28 1,087,338 +0.35(+1.76%)
Sep 09, 2019 19.46 20.03 19.32 19.93 2,334,078 +0.67(+3.48%)
Sep 06, 2019 19.40 19.51 19.18 19.26 1,067,300 -0.14(-0.72%)
Sep 05, 2019 19.07 19.52 19.07 19.40 904,509 +0.70(+3.74%)
Sep 04, 2019 18.78 18.84 18.55 18.70 792,136 +0.04(+0.21%)
Sep 03, 2019 18.87 18.97 18.48 18.66 3,193,458 -0.41(-2.15%)
Aug 30, 2019 19.20 19.22 18.93 19.07 768,500 +0.03(+0.16%)
Aug 29, 2019 18.89 19.10 18.81 19.04 786,627 +0.36(+1.93%)
Aug 28, 2019 18.40 18.82 18.37 18.68 936,773 +0.19(+1.03%)
Aug 27, 2019 18.87 18.88 18.10 18.49 2,007,089 -0.32(-1.70%)
Aug 26, 2019 18.82 18.85 18.45 18.81 1,345,444 +0.18(+0.97%)
Aug 23, 2019 19.14 19.43 18.53 18.63 1,098,300 -0.69(-3.57%)
Aug 22, 2019 19.32 19.48 19.12 19.32 948,916 +0.14(+0.73%)
Aug 21, 2019 19.25 19.25 19.02 19.18 1,150,744 +0.14(+0.74%)
Aug 20, 2019 19.16 19.27 18.98 19.04 879,350 -0.30(-1.55%)
Aug 19, 2019 19.64 19.65 19.32 19.34 1,536,773 +0.10(+0.52%)
Aug 16, 2019 18.85 19.26 18.85 19.24 1,451,100 +0.54(+2.89%)
Aug 15, 2019 19.04 19.04 18.67 18.70 1,814,006 -0.19(-1.01%)
Aug 14, 2019 19.17 19.32 18.80 18.89 2,015,049 -0.77(-3.92%)
Aug 13, 2019 19.28 20.01 19.27 19.66 1,361,365 +0.29(+1.50%)
Aug 12, 2019 19.42 19.68 19.35 19.37 1,187,570 -0.35(-1.77%)
Aug 09, 2019 19.79 19.86 19.63 19.72 1,105,900 -0.13(-0.65%)
Aug 08, 2019 19.63 20.06 19.54 19.85 1,481,812 +0.45(+2.32%)
Aug 07, 2019 19.20 19.52 18.95 19.40 2,212,293 -0.25(-1.27%)
Aug 06, 2019 19.73 19.88 19.28 19.65 1,073,541 +0.07(+0.36%)
Aug 05, 2019 19.88 19.88 19.31 19.58 1,667,687 -0.76(-3.74%)
Aug 02, 2019 20.33 20.48 19.91 20.34 2,304,300 -0.16(-0.78%)
Aug 01, 2019 21.80 21.95 20.45 20.50 2,645,774 -1.35(-6.18%)
Jul 31, 2019 21.94 22.12 21.70 21.85 2,122,384 -0.14(-0.64%)
Jul 30, 2019 21.53 22.01 21.47 21.99 1,303,536 +0.24(+1.10%)
Jul 29, 2019 21.86 22.03 21.73 21.75 1,656,995 -0.17(-0.78%)
Jul 26, 2019 21.40 22.06 21.40 21.92 2,074,500 +0.55(+2.57%)
Jul 25, 2019 21.30 22.17 21.08 21.37 3,146,647 -0.30(-1.38%)
Jul 24, 2019 20.81 21.71 20.81 21.67 2,250,552 +0.81(+3.88%)
Jul 23, 2019 20.89 21.08 20.72 20.86 2,226,754 -0.04(-0.19%)
Jul 22, 2019 21.07 21.12 20.88 20.90 1,190,844 -0.25(-1.18%)
Jul 19, 2019 21.12 21.30 21.10 21.15 1,094,900 +0.07(+0.33%)
Jul 18, 2019 20.91 21.25 20.86 21.08 861,163 +0.14(+0.67%)
Jul 17, 2019 21.00 21.21 20.94 20.94 960,922 -0.20(-0.95%)
Jul 16, 2019 21.40 21.58 21.11 21.14 1,048,304 -0.06(-0.28%)
Jul 15, 2019 21.63 21.63 21.15 21.20 1,088,225 -0.37(-1.72%)
Jul 12, 2019 21.40 21.66 21.23 21.57 1,151,300 +0.38(+1.79%)
Jul 11, 2019 21.15 21.25 20.88 21.19 882,341 +0.10(+0.47%)
Jul 10, 2019 21.25 21.33 21.00 21.09 958,441 -0.22(-1.03%)
Jul 09, 2019 21.05 21.38 20.96 21.31 1,268,916 +0.26(+1.24%)
Jul 08, 2019 21.26 21.32 21.00 21.05 1,226,122 -0.38(-1.77%)
Jul 05, 2019 21.28 21.54 21.21 21.43 1,390,700 +0.38(+1.81%)
Jul 03, 2019 20.97 21.23 20.93 21.05 869,300 +0.13(+0.62%)
Jul 02, 2019 21.29 21.37 20.81 20.92 1,149,736 -0.46(-2.15%)
Jul 01, 2019 21.49 21.71 21.24 21.38 1,250,667 +0.10(+0.47%)
Jun 28, 2019 21.18 21.48 21.07 21.28 2,259,100 +0.34(+1.62%)
Jun 27, 2019 20.62 20.94 20.62 20.94 1,251,268 +0.39(+1.90%)
Jun 26, 2019 20.40 20.59 20.28 20.55 2,218,661 +0.28(+1.38%)
Jun 25, 2019 20.24 20.38 19.93 20.27 1,839,491 +0.00(+0.00%)
Jun 24, 2019 20.51 20.64 20.25 20.27 1,247,643 -0.29(-1.41%)
Jun 21, 2019 20.44 20.73 20.44 20.56 2,509,800 +0.04(+0.19%)
Jun 20, 2019 20.51 20.56 20.07 20.52 1,679,691 +0.17(+0.84%)
Jun 19, 2019 20.50 20.74 20.28 20.35 1,652,048 -0.04(-0.20%)
Jun 18, 2019 20.00 20.60 19.95 20.39 1,681,274 +0.37(+1.85%)
Jun 17, 2019 20.33 20.56 19.98 20.02 1,726,810 -0.33(-1.62%)
Jun 14, 2019 20.38 20.48 20.06 20.35 950,900 -0.03(-0.15%)
Jun 13, 2019 20.43 20.65 20.33 20.38 1,351,886 +0.00(+0.00%)
Jun 12, 2019 20.54 20.58 20.02 20.38 3,329,108 -0.18(-0.88%)
Jun 11, 2019 20.70 20.82 20.40 20.56 1,879,927 +0.03(+0.15%)
Jun 10, 2019 20.62 20.85 20.50 20.53 1,968,590 +0.11(+0.54%)
Jun 07, 2019 20.38 20.59 20.33 20.42 1,282,400 -0.12(-0.58%)
Jun 06, 2019 20.41 20.63 20.24 20.54 1,284,010 +0.06(+0.29%)
Jun 05, 2019 20.44 20.59 20.16 20.48 2,568,673 -0.02(-0.10%)
Jun 04, 2019 20.12 20.52 20.10 20.50 2,869,882 +0.70(+3.54%)
Jun 03, 2019 19.25 19.95 19.25 19.80 3,396,785 +0.49(+2.54%)
May 31, 2019 19.45 19.62 19.24 19.31 1,837,400 -0.43(-2.18%)
May 30, 2019 20.41 20.58 19.57 19.74 2,121,058 -0.63(-3.09%)
May 29, 2019 19.96 20.40 19.89 20.37 1,882,627 +0.16(+0.79%)
May 28, 2019 20.45 20.55 20.20 20.21 1,724,059 -0.33(-1.61%)
May 24, 2019 20.10 20.60 20.09 20.54 2,763,900 +0.54(+2.70%)
May 23, 2019 20.23 20.23 19.90 20.00 2,203,721 -0.44(-2.15%)
May 22, 2019 20.52 20.71 20.40 20.44 1,780,311 -0.16(-0.78%)
May 21, 2019 20.67 20.87 20.58 20.60 2,801,757 -0.06(-0.29%)
May 20, 2019 20.52 20.86 20.51 20.66 2,933,262 +0.02(+0.10%)
May 17, 2019 20.60 21.10 20.60 20.64 2,435,000 -0.20(-0.96%)
May 16, 2019 20.80 21.05 20.75 20.84 2,782,788 +0.22(+1.07%)
May 15, 2019 20.67 20.85 20.39 20.62 2,876,861 -0.19(-0.91%)
May 14, 2019 20.67 21.02 20.54 20.81 3,391,855 +0.23(+1.12%)
May 13, 2019 21.09 21.09 20.51 20.58 2,454,133 -0.82(-3.83%)
May 10, 2019 21.25 21.52 21.01 21.40 2,128,100 +0.06(+0.28%)
May 09, 2019 21.06 21.45 20.93 21.34 2,542,685 +0.00(+0.00%)
May 08, 2019 21.37 21.62 21.32 21.34 3,195,897 -0.16(-0.74%)
May 07, 2019 21.51 21.70 21.35 21.50 3,289,115 -0.34(-1.56%)
May 06, 2019 21.37 21.98 21.30 21.84 2,310,436 +0.01(+0.05%)
May 03, 2019 21.66 21.92 21.56 21.83 1,873,500 +0.17(+0.78%)
May 02, 2019 21.19 21.66 21.19 21.66 2,030,736 +0.48(+2.27%)
May 01, 2019 21.43 21.66 20.95 21.18 1,854,336 -0.24(-1.12%)
Apr 30, 2019 21.51 21.61 21.25 21.42 1,570,524 -0.02(-0.09%)
Apr 29, 2019 21.10 21.57 21.00 21.44 2,512,354 +0.45(+2.14%)
Apr 26, 2019 20.97 21.10 20.70 20.99 2,516,700 +0.11(+0.53%)
Apr 25, 2019 20.52 21.15 20.52 20.88 3,463,164 +0.27(+1.31%)
Apr 24, 2019 20.39 20.76 20.18 20.61 3,371,343 +0.20(+0.98%)
Apr 23, 2019 19.94 20.43 19.79 20.41 2,612,201 +0.43(+2.15%)
Apr 22, 2019 20.22 20.34 19.85 19.98 1,240,182 -0.27(-1.33%)
Apr 18, 2019 20.37 20.49 20.12 20.25 2,121,900 -0.19(-0.93%)
Apr 17, 2019 20.92 20.95 20.33 20.44 3,271,710 -0.33(-1.59%)
Apr 16, 2019 20.45 20.81 20.33 20.77 1,570,847 +0.47(+2.32%)
Apr 15, 2019 20.64 20.71 20.27 20.30 1,064,365 -0.38(-1.84%)
Apr 12, 2019 20.40 20.73 20.12 20.68 2,024,200 +0.57(+2.83%)
Apr 11, 2019 19.95 20.21 19.83 20.11 2,269,248 +0.23(+1.16%)
Apr 10, 2019 19.69 19.90 19.49 19.88 1,037,846 +0.19(+0.96%)
Apr 09, 2019 19.97 20.04 19.64 19.69 1,526,484 -0.39(-1.94%)
Apr 08, 2019 19.96 20.17 19.91 20.08 2,388,557 -0.01(-0.05%)
Apr 05, 2019 19.95 20.09 19.77 20.09 2,321,400 +0.16(+0.80%)
Apr 04, 2019 19.60 20.01 19.60 19.93 1,513,772 +0.31(+1.58%)
Apr 03, 2019 19.66 19.85 19.53 19.62 2,271,248 +0.18(+0.93%)
Apr 02, 2019 19.31 19.63 19.15 19.44 1,936,603 +0.05(+0.26%)
Apr 01, 2019 18.83 19.44 18.78 19.39 2,560,648 +0.76(+4.08%)
Mar 29, 2019 19.00 19.00 18.51 18.63 3,409,300 -0.16(-0.85%)
Mar 28, 2019 18.47 18.81 18.37 18.79 2,393,308 +0.40(+2.18%)
Mar 27, 2019 18.15 18.48 18.11 18.39 2,461,811 +0.19(+1.04%)
Mar 26, 2019 17.96 18.24 17.80 18.20 3,057,302 +0.41(+2.30%)
Mar 25, 2019 17.69 17.94 17.57 17.79 3,554,391 +0.07(+0.40%)
Mar 22, 2019 18.70 18.79 17.61 17.72 4,275,400 -1.26(-6.64%)
Mar 21, 2019 19.08 19.50 18.93 18.98 2,416,296 -0.32(-1.66%)
Mar 20, 2019 19.75 19.96 19.28 19.30 2,400,930 -0.56(-2.82%)
Mar 19, 2019 20.39 20.39 19.76 19.86 3,212,945 -0.39(-1.93%)
Mar 18, 2019 20.00 20.27 19.96 20.25 3,548,620 +0.34(+1.71%)
Mar 15, 2019 19.73 20.08 19.65 19.91 5,646,400 +0.24(+1.22%)
Mar 14, 2019 19.65 19.72 19.53 19.67 1,644,911 +0.04(+0.20%)
Mar 13, 2019 19.43 19.67 19.35 19.63 3,184,372 +0.34(+1.76%)
Mar 12, 2019 19.38 19.53 19.20 19.29 2,254,536 -0.01(-0.05%)
Mar 11, 2019 19.17 19.37 19.14 19.30 2,346,562 +0.22(+1.15%)
Mar 08, 2019 19.01 19.25 18.91 19.08 1,747,300 -0.13(-0.68%)
Mar 07, 2019 19.51 19.58 19.13 19.21 1,915,669 -0.46(-2.34%)
Mar 06, 2019 20.15 20.21 19.63 19.67 1,406,581 -0.53(-2.62%)
Mar 05, 2019 20.22 20.28 19.92 20.20 2,436,584 -0.03(-0.15%)
Mar 04, 2019 20.33 20.52 20.04 20.23 1,556,063 -0.13(-0.64%)
Mar 01, 2019 20.44 20.65 20.17 20.36 1,227,200 +0.03(+0.15%)
Feb 28, 2019 20.37 20.44 20.25 20.33 1,316,281 -0.01(-0.05%)
Feb 27, 2019 20.24 20.46 20.10 20.34 1,134,791 +0.12(+0.59%)
Feb 26, 2019 20.29 20.50 20.13 20.22 2,094,311 -0.22(-1.08%)
Feb 25, 2019 20.76 20.82 20.38 20.44 3,313,916 -0.14(-0.68%)
Feb 22, 2019 20.60 20.69 20.38 20.58 1,421,000 -0.04(-0.19%)
Feb 21, 2019 20.74 20.78 20.38 20.62 1,475,672 -0.10(-0.48%)
Feb 20, 2019 20.63 20.80 20.29 20.72 1,895,966 +0.12(+0.58%)
Feb 19, 2019 20.06 20.64 20.00 20.60 2,159,659 +0.38(+1.88%)
Feb 15, 2019 19.99 20.32 19.93 20.22 1,336,800 +0.46(+2.33%)
Feb 14, 2019 19.88 20.05 19.76 19.76 1,798,904 -0.42(-2.08%)
Feb 13, 2019 20.12 20.30 19.99 20.18 1,441,853 +0.08(+0.40%)
Feb 12, 2019 20.08 20.28 20.02 20.10 1,322,123 +0.19(+0.95%)
Feb 11, 2019 19.75 19.91 19.66 19.91 1,980,628 +0.23(+1.17%)
Feb 08, 2019 19.60 19.75 19.40 19.68 2,210,200 -0.03(-0.15%)
Feb 07, 2019 19.89 20.30 19.52 19.71 4,174,711 +0.08(+0.41%)
Feb 06, 2019 19.65 19.77 19.53 19.63 1,744,965 -0.04(-0.20%)
Feb 05, 2019 19.71 19.74 19.38 19.67 3,509,911 +0.04(+0.20%)
Feb 04, 2019 19.40 19.64 19.24 19.63 1,577,700 +0.21(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.