Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.83 USD +0.33 (+1.40%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 16.57 16.75 16.16 16.51 2,858,300 -0.02(-0.12%)
Dec 28, 2018 16.45 16.78 16.39 16.53 2,984,300 +0.06(+0.36%)
Dec 27, 2018 16.37 16.54 15.87 16.47 2,719,628 -0.18(-1.08%)
Dec 26, 2018 15.78 16.66 15.62 16.65 4,802,657 +0.92(+5.85%)
Dec 24, 2018 16.00 16.21 15.72 15.73 2,877,800 -0.46(-2.84%)
Dec 21, 2018 16.02 16.59 16.02 16.19 6,237,100 +0.17(+1.06%)
Dec 20, 2018 15.80 16.11 15.72 16.02 4,777,042 +0.11(+0.69%)
Dec 19, 2018 16.45 16.54 15.71 15.91 3,684,719 -0.54(-3.28%)
Dec 18, 2018 16.84 17.09 16.25 16.45 3,481,653 -0.36(-2.14%)
Dec 17, 2018 17.04 17.39 16.72 16.81 3,554,408 -0.25(-1.47%)
Dec 14, 2018 17.03 17.51 17.00 17.06 3,759,600 -0.19(-1.10%)
Dec 13, 2018 17.45 17.48 17.17 17.25 4,351,368 -0.11(-0.63%)
Dec 12, 2018 17.52 17.70 17.30 17.36 4,700,363 +0.15(+0.87%)
Dec 11, 2018 17.44 17.65 17.08 17.21 3,663,623 +0.01(+0.06%)
Dec 10, 2018 17.81 17.87 17.14 17.20 3,185,581 -0.62(-3.48%)
Dec 07, 2018 17.95 18.35 17.64 17.82 3,573,500 -0.15(-0.83%)
Dec 06, 2018 17.90 18.15 17.57 17.97 4,339,574 -0.32(-1.75%)
Dec 04, 2018 19.30 19.43 18.16 18.29 4,082,000 -1.21(-6.21%)
Dec 03, 2018 19.60 19.62 19.07 19.50 4,170,981 +0.20(+1.04%)
Nov 30, 2018 18.95 19.38 18.95 19.30 2,393,300 +0.27(+1.42%)
Nov 29, 2018 18.60 19.23 18.57 19.03 2,956,378 +0.22(+1.17%)
Nov 28, 2018 18.45 18.82 18.15 18.81 1,578,537 +0.39(+2.12%)
Nov 27, 2018 18.33 18.62 18.28 18.42 1,659,927 -0.03(-0.16%)
Nov 26, 2018 18.40 18.74 18.34 18.45 4,020,585 +0.29(+1.60%)
Nov 23, 2018 17.98 18.36 17.89 18.16 751,700 +0.06(+0.33%)
Nov 21, 2018 18.10 18.10 18.10 0 +0.07(+0.39%)
Nov 20, 2018 18.34 18.58 18.00 18.03 3,078,667 -0.50(-2.70%)
Nov 19, 2018 18.58 18.83 18.33 18.53 2,118,592 -0.11(-0.59%)
Nov 16, 2018 18.36 18.76 18.36 18.64 2,580,800 +0.10(+0.54%)
Nov 15, 2018 17.92 18.63 17.74 18.54 2,077,913 +0.45(+2.49%)
Nov 14, 2018 18.75 18.79 17.83 18.09 2,220,357 -0.47(-2.53%)
Nov 13, 2018 18.20 18.79 18.20 18.56 2,656,090 +0.31(+1.70%)
Nov 12, 2018 18.43 18.51 18.18 18.25 2,263,214 -0.20(-1.08%)
Nov 09, 2018 18.72 18.91 18.33 18.45 1,609,100 -0.38(-2.02%)
Nov 08, 2018 18.55 18.83 18.45 18.83 2,127,515 +0.28(+1.51%)
Nov 07, 2018 18.46 18.57 18.03 18.55 2,214,730 +0.23(+1.26%)
Nov 06, 2018 18.15 18.58 18.09 18.32 3,794,519 +0.13(+0.71%)
Nov 05, 2018 18.18 18.39 18.04 18.19 1,515,924 -0.04(-0.22%)
Nov 02, 2018 18.24 18.44 18.06 18.23 1,728,400 +0.11(+0.61%)
Nov 01, 2018 18.11 18.25 17.98 18.12 2,411,526 +0.14(+0.78%)
Oct 31, 2018 18.03 18.25 17.83 17.98 3,142,362 +0.17(+0.95%)
Oct 30, 2018 17.81 17.93 17.22 17.81 3,401,414 -0.01(-0.06%)
Oct 29, 2018 17.52 18.14 17.51 17.82 4,050,360 +0.50(+2.89%)
Oct 26, 2018 16.97 17.68 16.97 17.32 5,382,900 +0.05(+0.29%)
Oct 25, 2018 17.01 17.50 16.85 17.27 5,744,831 +0.29(+1.71%)
Oct 24, 2018 18.72 18.72 16.97 16.98 7,585,062 -1.89(-10.02%)
Oct 23, 2018 18.58 19.15 18.52 18.87 2,380,507 -0.09(-0.47%)
Oct 22, 2018 19.69 19.79 18.85 18.96 2,056,490 -0.67(-3.41%)
Oct 19, 2018 20.12 20.12 19.58 19.63 3,564,100 -0.49(-2.44%)
Oct 18, 2018 20.60 20.67 20.09 20.12 1,684,999 -0.54(-2.61%)
Oct 17, 2018 20.55 20.98 20.18 20.66 2,737,732 +0.07(+0.34%)
Oct 16, 2018 20.67 20.67 20.20 20.59 2,414,482 +0.03(+0.15%)
Oct 15, 2018 20.44 20.78 20.42 20.56 1,368,207 +0.08(+0.39%)
Oct 12, 2018 21.32 21.38 19.74 20.48 4,087,200 -0.51(-2.43%)
Oct 11, 2018 21.86 21.90 20.97 20.99 2,145,348 -0.96(-4.37%)
Oct 10, 2018 22.32 22.54 21.95 21.95 2,438,271 -0.40(-1.79%)
Oct 09, 2018 22.24 22.42 22.06 22.35 1,390,463 +0.00(+0.00%)
Oct 08, 2018 21.94 22.45 21.94 22.35 1,204,449 +0.19(+0.86%)
Oct 05, 2018 22.62 22.65 22.07 22.16 1,598,300 -0.39(-1.73%)
Oct 04, 2018 22.33 22.81 22.33 22.55 2,057,897 +0.17(+0.76%)
Oct 03, 2018 21.82 22.46 21.80 22.38 2,217,436 +0.68(+3.13%)
Oct 02, 2018 21.62 21.83 21.53 21.70 1,689,345 +0.06(+0.28%)
Oct 01, 2018 22.22 22.26 21.61 21.64 1,750,516 -0.36(-1.64%)
Sep 28, 2018 21.90 22.25 21.80 22.00 2,382,900 +0.00(+0.00%)
Sep 27, 2018 22.10 22.35 21.85 22.00 2,085,927 -0.15(-0.68%)
Sep 26, 2018 22.60 22.75 22.10 22.15 2,779,355 -0.55(-2.42%)
Sep 25, 2018 22.85 22.85 22.55 22.70 1,470,974 -0.05(-0.22%)
Sep 24, 2018 23.05 23.10 22.62 22.75 2,342,949 -0.35(-1.52%)
Sep 21, 2018 23.15 23.25 22.95 23.10 3,349,000 +0.05(+0.22%)
Sep 20, 2018 22.50 23.40 22.50 23.05 2,384,504 +0.65(+2.90%)
Sep 19, 2018 22.05 22.55 22.05 22.40 1,950,049 +0.35(+1.59%)
Sep 18, 2018 22.15 22.21 21.90 22.05 1,178,284 -0.10(-0.45%)
Sep 17, 2018 22.30 22.38 22.00 22.15 1,124,121 -0.05(-0.23%)
Sep 14, 2018 22.15 22.40 21.95 22.20 1,752,000 +0.10(+0.45%)
Sep 13, 2018 22.50 22.65 22.05 22.10 1,677,182 -0.35(-1.56%)
Sep 12, 2018 22.95 23.05 22.35 22.45 1,002,387 -0.50(-2.18%)
Sep 11, 2018 22.90 23.14 22.90 22.95 1,008,712 -0.05(-0.22%)
Sep 10, 2018 23.05 23.30 22.90 23.00 1,051,354 +0.10(+0.44%)
Sep 07, 2018 22.95 23.02 22.70 22.90 912,500 +0.05(+0.22%)
Sep 06, 2018 23.10 23.25 22.80 22.85 1,039,863 -0.20(-0.87%)
Sep 05, 2018 22.95 23.15 22.92 23.05 1,031,119 +0.05(+0.22%)
Sep 04, 2018 22.80 23.27 22.75 23.00 1,251,482 +0.15(+0.66%)
Aug 31, 2018 22.85 22.85 22.85 0 +0.25(+1.11%)
Aug 30, 2018 22.70 22.90 22.58 22.60 787,064 -0.15(-0.66%)
Aug 29, 2018 22.80 22.90 22.50 22.75 989,923 +0.00(+0.00%)
Aug 28, 2018 22.90 22.95 22.60 22.75 1,083,787 -0.10(-0.44%)
Aug 27, 2018 23.00 23.35 22.85 22.85 1,118,217 -0.05(-0.22%)
Aug 24, 2018 22.85 23.08 22.70 22.90 1,779,900 +0.00(+0.00%)
Aug 23, 2018 22.80 22.90 22.48 22.90 1,272,499 +0.10(+0.44%)
Aug 22, 2018 22.95 23.00 22.70 22.80 1,080,552 -0.20(-0.87%)
Aug 21, 2018 22.65 23.20 22.65 23.00 1,332,629 +0.35(+1.55%)
Aug 20, 2018 22.70 22.90 22.35 22.65 1,312,735 -0.05(-0.22%)
Aug 17, 2018 22.50 22.80 22.35 22.70 1,489,400 +0.15(+0.67%)
Aug 16, 2018 22.10 22.65 22.10 22.55 1,129,454 +0.50(+2.27%)
Aug 15, 2018 22.15 22.30 21.85 22.05 1,027,558 -0.15(-0.68%)
Aug 14, 2018 21.90 22.33 21.80 22.20 1,654,580 +0.40(+1.83%)
Aug 13, 2018 22.05 22.17 21.80 21.80 1,646,921 -0.30(-1.36%)
Aug 10, 2018 22.00 22.17 21.77 22.10 1,216,300 -0.05(-0.23%)
Aug 09, 2018 22.35 22.58 22.12 22.15 839,347 -0.25(-1.12%)
Aug 08, 2018 22.15 22.45 22.05 22.40 871,961 +0.25(+1.13%)
Aug 07, 2018 22.15 22.60 22.10 22.15 1,941,219 +0.05(+0.23%)
Aug 06, 2018 21.90 22.25 21.80 22.10 1,521,632 +0.15(+0.68%)
Aug 03, 2018 22.40 22.48 21.75 21.95 1,480,100 -0.55(-2.44%)
Aug 02, 2018 22.10 22.55 22.05 22.50 1,011,194 +0.25(+1.12%)
Aug 01, 2018 22.35 22.48 21.95 22.25 2,173,563 +0.05(+0.23%)
Jul 31, 2018 22.50 22.55 22.00 22.20 2,675,454 -0.40(-1.77%)
Jul 30, 2018 22.70 22.90 22.60 22.60 1,003,132 -0.15(-0.66%)
Jul 27, 2018 22.85 22.90 22.55 22.75 1,289,600 +0.00(+0.00%)
Jul 26, 2018 22.80 23.15 22.70 22.75 1,663,275 +0.05(+0.22%)
Jul 25, 2018 23.20 23.25 22.65 22.70 2,403,510 -0.30(-1.30%)
Jul 24, 2018 23.30 23.30 22.75 23.00 2,039,429 -0.35(-1.50%)
Jul 23, 2018 23.05 23.50 23.05 23.35 1,018,459 +0.25(+1.08%)
Jul 20, 2018 23.20 23.30 22.98 23.10 1,490,305 -0.05(-0.22%)
Jul 19, 2018 23.20 23.23 22.83 23.15 1,516,919 -0.05(-0.22%)
Jul 18, 2018 23.00 23.33 22.90 23.20 1,187,101 +0.15(+0.65%)
Jul 17, 2018 23.00 23.17 22.90 23.05 917,406 +0.05(+0.22%)
Jul 16, 2018 23.05 23.12 22.85 23.00 1,307,162 +0.10(+0.44%)
Jul 13, 2018 23.15 23.27 22.90 22.90 1,400,495 -0.30(-1.29%)
Jul 12, 2018 23.90 23.90 22.95 23.20 1,635,436 -0.55(-2.32%)
Jul 11, 2018 23.70 23.90 23.55 23.75 1,709,373 -0.05(-0.21%)
Jul 10, 2018 24.65 24.65 23.75 23.80 1,689,794 -0.65(-2.66%)
Jul 09, 2018 24.25 24.60 24.10 24.45 1,724,878 +0.35(+1.45%)
Jul 06, 2018 23.75 24.30 23.58 24.10 1,413,059 +0.30(+1.26%)
Jul 05, 2018 23.95 23.95 23.50 23.80 1,195,743 +0.05(+0.21%)
Jul 03, 2018 23.75 23.75 23.75 0 -0.10(-0.42%)
Jul 02, 2018 23.35 23.90 23.31 23.85 1,447,102 +0.35(+1.49%)
Jun 29, 2018 24.00 24.08 23.45 23.50 1,593,062 -0.20(-0.84%)
Jun 28, 2018 23.65 24.00 23.60 23.70 2,752,068 +0.10(+0.42%)
Jun 27, 2018 24.05 24.20 23.45 23.60 2,972,384 -0.55(-2.28%)
Jun 26, 2018 24.10 24.25 23.80 24.15 1,955,304 +0.05(+0.21%)
Jun 25, 2018 24.25 24.40 23.75 24.10 1,902,403 -0.15(-0.62%)
Jun 22, 2018 24.90 24.90 24.15 24.25 20,794,746 -0.45(-1.82%)
Jun 21, 2018 24.45 24.80 24.25 24.70 2,052,318 +0.20(+0.82%)
Jun 20, 2018 24.60 24.67 24.40 24.50 2,448,435 +0.00(+0.00%)
Jun 19, 2018 24.00 24.60 23.98 24.50 1,693,748 +0.25(+1.03%)
Jun 18, 2018 24.35 24.60 24.05 24.25 1,865,774 -0.25(-1.02%)
Jun 15, 2018 24.62 24.15 24.50 3,069,207 -0.10(-0.41%)
Jun 14, 2018 24.70 24.70 24.35 24.60 1,474,304 -0.05(-0.20%)
Jun 13, 2018 24.80 25.10 24.52 24.65 1,417,090 -0.05(-0.20%)
Jun 12, 2018 25.00 25.05 24.67 24.70 1,609,486 -0.15(-0.60%)
Jun 11, 2018 25.35 25.55 24.85 24.85 1,859,715 -0.45(-1.78%)
Jun 08, 2018 25.20 25.40 25.00 25.30 1,455,368 +0.10(+0.40%)
Jun 07, 2018 25.25 25.65 25.10 25.20 1,395,836 -0.05(-0.20%)
Jun 06, 2018 25.25 25.25 2,581,738 +0.40(+1.61%)
Jun 05, 2018 25.05 25.15 24.75 24.85 3,595,598 -0.20(-0.80%)
Jun 04, 2018 24.95 25.15 24.70 25.05 1,485,132 +0.25(+1.01%)
Jun 01, 2018 24.95 25.20 24.65 24.80 1,609,001 +0.25(+1.02%)
May 31, 2018 25.05 25.10 24.55 24.55 1,626,818 -0.45(-1.80%)
May 30, 2018 24.65 25.15 24.60 25.00 1,503,277 +0.60(+2.46%)
May 29, 2018 24.70 24.95 24.25 24.40 1,492,743 -0.55(-2.20%)
May 25, 2018 24.95 24.95 24.95 0 +0.15(+0.60%)
May 24, 2018 24.65 24.83 24.27 24.80 2,082,843 +0.05(+0.20%)
May 23, 2018 24.80 24.95 24.50 24.75 906,882 -0.10(-0.40%)
May 22, 2018 24.80 25.05 24.70 24.85 1,415,050 +0.15(+0.61%)
May 21, 2018 24.45 25.00 24.45 24.70 1,297,185 +0.25(+1.02%)
May 18, 2018 24.60 24.85 24.45 24.45 1,812,008 -0.10(-0.41%)
May 17, 2018 24.80 24.85 24.48 24.55 2,551,223 -0.30(-1.21%)
May 16, 2018 24.35 24.95 24.35 24.85 1,345,880 +0.45(+1.84%)
May 15, 2018 24.30 24.65 24.20 24.40 2,010,634 +0.10(+0.41%)
May 14, 2018 24.55 24.60 24.20 24.30 1,249,120 -0.20(-0.82%)
May 11, 2018 24.45 24.65 24.45 24.50 1,115,574 +0.05(+0.20%)
May 10, 2018 24.35 24.55 24.15 24.45 1,053,592 +0.15(+0.62%)
May 09, 2018 24.20 24.48 23.95 24.30 1,501,521 +0.25(+1.04%)
May 08, 2018 24.05 24.27 23.90 24.05 2,084,198 +0.05(+0.21%)
May 07, 2018 24.20 24.35 24.00 24.00 2,980,557 -0.20(-0.83%)
May 04, 2018 24.15 24.60 23.90 24.20 1,804,674 +0.05(+0.21%)
May 03, 2018 24.25 24.40 23.95 24.15 2,288,051 -0.25(-1.02%)
May 02, 2018 24.10 24.80 23.95 24.40 2,466,506 +0.30(+1.24%)
May 01, 2018 23.70 24.23 23.45 24.10 2,168,466 +0.35(+1.47%)
Apr 30, 2018 24.00 24.33 23.75 23.75 2,528,634 -0.25(-1.04%)
Apr 27, 2018 23.70 24.10 23.60 24.00 1,947,720 +0.25(+1.05%)
Apr 26, 2018 23.15 23.85 23.05 23.75 2,690,990 +0.55(+2.37%)
Apr 25, 2018 22.65 23.65 22.15 23.20 4,141,405 +0.55(+2.43%)
Apr 24, 2018 22.60 23.05 22.30 22.65 2,590,246 +0.25(+1.12%)
Apr 23, 2018 22.25 22.65 22.12 22.40 1,518,433 +0.25(+1.13%)
Apr 20, 2018 22.10 22.35 22.05 22.15 1,219,446 +0.00(+0.00%)
Apr 19, 2018 21.75 22.33 21.75 22.15 1,295,232 +0.30(+1.37%)
Apr 18, 2018 22.05 22.20 21.85 21.85 1,667,061 -0.15(-0.68%)
Apr 17, 2018 22.50 22.50 21.75 22.00 1,609,833 -0.30(-1.35%)
Apr 16, 2018 22.35 22.40 21.95 22.30 1,381,632 +0.10(+0.45%)
Apr 13, 2018 23.00 23.00 22.10 22.20 2,552,266 -0.60(-2.63%)
Apr 12, 2018 22.80 23.05 22.65 22.80 1,988,533 +0.15(+0.66%)
Apr 11, 2018 21.90 22.75 21.85 22.65 2,874,463 +0.55(+2.49%)
Apr 10, 2018 22.10 22.23 21.75 22.10 1,585,310 +0.35(+1.61%)
Apr 09, 2018 21.90 22.35 21.73 21.75 1,654,950 +0.05(+0.23%)
Apr 06, 2018 22.15 22.35 21.48 21.70 2,559,154 -0.70(-3.12%)
Apr 05, 2018 22.50 22.50 22.15 22.40 2,023,971 +0.15(+0.67%)
Apr 04, 2018 21.85 22.35 21.77 22.25 1,789,763 +0.10(+0.45%)
Apr 03, 2018 22.00 22.40 21.88 22.15 1,951,734 +0.25(+1.14%)
Apr 02, 2018 22.50 22.75 21.73 21.90 2,378,828 -0.65(-2.88%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.20(+0.89%)
Mar 28, 2018 22.25 22.52 21.95 22.35 2,539,067 +0.10(+0.45%)
Mar 27, 2018 22.95 23.10 22.12 22.25 2,617,204 -0.75(-3.26%)
Mar 26, 2018 22.65 23.05 22.35 23.00 2,589,750 +0.70(+3.14%)
Mar 23, 2018 23.40 23.55 22.30 22.30 2,487,840 -1.10(-4.70%)
Mar 22, 2018 24.20 24.33 23.40 23.40 2,419,763 -1.10(-4.49%)
Mar 21, 2018 24.40 24.77 24.10 24.50 1,513,241 +0.20(+0.82%)
Mar 20, 2018 24.60 24.85 24.25 24.30 1,469,254 -0.30(-1.22%)
Mar 19, 2018 25.00 25.05 24.27 24.60 1,789,012 -0.45(-1.80%)
Mar 16, 2018 25.00 25.38 24.80 25.05 5,189,498 +0.15(+0.60%)
Mar 15, 2018 24.90 24.98 24.65 24.90 1,437,169 +0.20(+0.81%)
Mar 14, 2018 25.40 25.45 24.70 24.70 1,209,501 -0.60(-2.37%)
Mar 13, 2018 25.75 25.77 25.20 25.30 1,970,765 -0.35(-1.36%)
Mar 12, 2018 25.35 25.75 25.30 25.65 1,781,465 +0.25(+0.98%)
Mar 09, 2018 25.20 25.50 25.02 25.40 1,104,942 +0.45(+1.80%)
Mar 08, 2018 25.50 25.55 24.65 24.95 1,299,273 -0.35(-1.38%)
Mar 07, 2018 25.60 25.30 3,100,249 +0.35(+1.40%)
Mar 06, 2018 24.50 25.40 24.40 24.95 3,629,189 +0.70(+2.89%)
Mar 05, 2018 23.60 24.45 23.35 24.25 1,591,701 +0.45(+1.89%)
Mar 02, 2018 23.20 23.90 22.80 23.80 1,503,906 +0.55(+2.37%)
Mar 01, 2018 23.20 23.55 23.05 23.25 1,601,829 +0.00(+0.00%)
Feb 28, 2018 23.70 23.95 23.20 23.25 1,603,065 -0.30(-1.27%)
Feb 27, 2018 24.20 24.40 23.55 23.55 1,270,582 -0.65(-2.69%)
Feb 26, 2018 24.10 24.20 23.75 24.20 703,508 +0.10(+0.41%)
Feb 23, 2018 23.90 24.17 23.70 24.10 1,141,362 +0.20(+0.84%)
Feb 22, 2018 23.80 23.90 1,732,667 -0.45(-1.85%)
Feb 21, 2018 24.05 24.70 24.05 24.35 1,321,921 +0.25(+1.04%)
Feb 20, 2018 24.20 24.48 23.98 24.10 1,355,206 -0.15(-0.62%)
Feb 16, 2018 24.25 24.25 24.25 0 +0.35(+1.46%)
Feb 15, 2018 23.90 24.08 23.90 23.90 1,162,565 +0.20(+0.84%)
Feb 14, 2018 23.10 23.80 23.05 23.70 1,814,781 +0.50(+2.16%)
Feb 13, 2018 23.05 23.33 22.88 23.20 1,483,676 +0.05(+0.22%)
Feb 12, 2018 23.20 23.60 22.95 23.15 2,368,882 +0.05(+0.22%)
Feb 09, 2018 22.85 23.27 22.20 23.10 3,407,930 +0.45(+1.99%)
Feb 08, 2018 23.85 23.85 22.65 22.65 2,567,356 -1.15(-4.83%)
Feb 07, 2018 23.60 23.95 23.45 23.80 2,286,108 +0.20(+0.85%)
Feb 06, 2018 23.00 23.75 22.65 23.60 4,161,153 -0.40(-1.67%)
Feb 05, 2018 24.60 24.98 23.60 24.00 2,904,372 -1.00(-4.00%)
Feb 02, 2018 25.35 25.55 24.88 25.00 2,116,203 -0.30(-1.19%)
Feb 01, 2018 24.75 25.35 24.60 25.30 1,636,242 +0.55(+2.22%)
Jan 31, 2018 25.00 25.25 24.70 24.75 2,092,869 -0.20(-0.80%)
Jan 30, 2018 25.10 25.23 24.88 24.95 1,651,584 -0.25(-0.99%)
Jan 29, 2018 25.40 25.55 25.15 25.20 1,763,766 -0.20(-0.79%)
Jan 26, 2018 25.45 25.50 25.00 25.40 1,863,481 -0.15(-0.59%)
Jan 25, 2018 25.85 25.90 25.30 25.55 2,278,011 -0.40(-1.54%)
Jan 24, 2018 26.35 26.35 25.65 25.95 3,376,430 -0.30(-1.14%)
Jan 23, 2018 26.20 26.40 25.75 26.25 1,580,632 +0.05(+0.19%)
Jan 22, 2018 26.20 26.30 26.05 26.20 1,343,127 -0.05(-0.19%)
Jan 19, 2018 25.60 26.25 25.60 26.25 2,146,720 +0.60(+2.34%)
Jan 18, 2018 25.80 26.00 25.65 25.65 2,188,892 -0.15(-0.58%)
Jan 17, 2018 25.70 25.85 25.42 25.80 1,372,733 +0.10(+0.39%)
Jan 16, 2018 26.05 26.15 25.48 25.70 1,581,082 -0.25(-0.96%)
Jan 12, 2018 25.95 25.95 25.95 0 -0.05(-0.19%)
Jan 11, 2018 25.70 26.00 25.60 26.00 1,091,765 +0.40(+1.56%)
Jan 10, 2018 25.90 25.15 25.60 1,809,966 +0.35(+1.39%)
Jan 09, 2018 25.10 25.48 25.02 25.25 1,203,616 +0.15(+0.60%)
Jan 08, 2018 25.10 25.15 24.85 25.10 1,193,647 -0.10(-0.40%)
Jan 05, 2018 25.20 25.27 24.95 25.20 1,842,777 +0.25(+1.00%)
Jan 04, 2018 24.70 25.15 24.58 24.95 2,590,191 +0.50(+2.04%)
Jan 03, 2018 24.40 24.60 24.20 24.45 2,464,709 +0.05(+0.20%)
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.