Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

21.83 USD -0.32 (-1.44%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.45 15.71 15.25 15.70 902,443 +0.39(+2.55%)
Jun 29, 2016 15.20 15.34 15.06 15.31 611,102 +0.30(+2.00%)
Jun 28, 2016 14.89 15.04 14.64 15.01 1,144,103 +0.39(+2.67%)
Jun 27, 2016 15.16 15.16 14.55 14.62 1,151,554 -0.78(-5.06%)
Jun 24, 2016 15.65 15.94 15.37 15.40 1,970,896 -1.28(-7.67%)
Jun 23, 2016 16.36 16.68 16.34 16.68 775,054 +0.55(+3.41%)
Jun 22, 2016 15.94 16.17 15.88 16.13 789,320 +0.23(+1.45%)
Jun 21, 2016 15.98 15.99 15.77 15.90 449,860 -0.03(-0.19%)
Jun 20, 2016 15.72 16.07 15.72 15.93 798,592 +0.44(+2.84%)
Jun 17, 2016 15.60 15.68 15.39 15.49 1,159,257 -0.07(-0.45%)
Jun 16, 2016 15.64 15.69 15.42 15.56 692,617 -0.21(-1.33%)
Jun 15, 2016 15.90 16.08 15.72 15.77 516,091 -0.03(-0.19%)
Jun 14, 2016 16.02 16.22 15.76 15.80 548,362 -0.30(-1.86%)
Jun 13, 2016 16.24 16.40 16.05 16.10 561,743 -0.23(-1.41%)
Jun 10, 2016 16.26 16.43 16.19 16.33 493,861 -0.14(-0.85%)
Jun 09, 2016 16.55 16.59 16.34 16.47 599,003 -0.20(-1.20%)
Jun 08, 2016 16.55 16.69 16.50 16.67 333,464 +0.11(+0.66%)
Jun 07, 2016 16.65 16.65 16.50 16.56 526,280 -0.10(-0.60%)
Jun 06, 2016 16.27 16.70 16.27 16.66 637,183 +0.38(+2.33%)
Jun 03, 2016 16.32 16.38 15.89 16.28 914,177 -0.22(-1.33%)
Jun 02, 2016 16.43 16.51 16.38 16.50 558,917 -0.02(-0.12%)
Jun 01, 2016 16.32 16.56 16.22 16.52 748,908 +0.06(+0.36%)
May 31, 2016 16.38 16.50 16.35 16.46 978,382 +0.10(+0.61%)
May 27, 2016 16.17 16.36 16.36 16.36 692,800 +0.21(+1.30%)
May 26, 2016 16.20 16.21 16.06 16.15 493,836 -0.06(-0.37%)
May 25, 2016 16.20 16.33 16.14 16.21 790,746 +0.02(+0.12%)
May 24, 2016 15.91 16.28 15.89 16.19 724,212 +0.33(+2.08%)
May 23, 2016 15.94 15.95 15.79 15.86 383,813 -0.08(-0.50%)
May 20, 2016 15.77 16.10 15.72 15.94 767,815 +0.25(+1.59%)
May 19, 2016 15.76 15.91 15.57 15.69 871,001 -0.11(-0.70%)
May 18, 2016 15.23 15.84 14.84 15.80 1,069,177 +0.58(+3.81%)
May 17, 2016 15.57 15.64 15.14 15.22 1,036,944 -0.40(-2.56%)
May 16, 2016 15.53 15.73 15.46 15.62 550,521 +0.13(+0.84%)
May 13, 2016 15.70 15.80 15.40 15.49 542,464 -0.21(-1.34%)
May 12, 2016 15.79 15.86 15.49 15.70 711,284 -0.04(-0.25%)
May 11, 2016 15.85 15.96 15.71 15.74 496,497 -0.09(-0.57%)
May 10, 2016 15.77 15.91 15.70 15.83 441,182 +0.17(+1.09%)
May 09, 2016 15.62 15.81 15.54 15.66 525,839 -0.03(-0.19%)
May 06, 2016 15.50 15.70 15.33 15.69 846,201 +0.13(+0.84%)
May 05, 2016 15.75 15.79 15.55 15.56 480,484 -0.12(-0.77%)
May 04, 2016 15.76 15.95 15.49 15.68 570,471 -0.22(-1.38%)
May 03, 2016 16.15 16.22 15.80 15.90 613,283 -0.43(-2.63%)
May 02, 2016 16.35 16.39 16.17 16.33 836,737 -0.01(-0.06%)
Apr 29, 2016 16.36 16.56 16.21 16.34 799,385 -0.03(-0.18%)
Apr 28, 2016 16.41 16.76 16.36 16.37 922,450 -0.09(-0.55%)
Apr 27, 2016 16.44 16.49 15.93 16.46 1,194,057 -0.36(-2.14%)
Apr 26, 2016 16.72 16.87 16.63 16.82 802,492 +0.18(+1.08%)
Apr 25, 2016 16.71 16.72 16.52 16.64 557,951 -0.15(-0.89%)
Apr 22, 2016 16.64 16.86 16.61 16.79 569,463 +0.17(+1.02%)
Apr 21, 2016 16.86 16.97 16.52 16.62 733,610 -0.22(-1.31%)
Apr 20, 2016 16.79 16.89 16.57 16.84 651,544 +0.07(+0.42%)
Apr 19, 2016 16.66 16.78 16.46 16.77 722,196 +0.16(+0.96%)
Apr 18, 2016 16.30 16.64 16.29 16.61 335,151 +0.19(+1.16%)
Apr 15, 2016 16.51 16.59 16.32 16.42 378,853 -0.08(-0.48%)
Apr 14, 2016 16.39 16.76 16.39 16.50 679,941 +0.00(+0.00%)
Apr 13, 2016 16.02 16.53 16.02 16.50 921,577 +0.60(+3.77%)
Apr 12, 2016 15.68 15.98 15.68 15.90 737,518 +0.25(+1.60%)
Apr 11, 2016 15.63 15.87 15.59 15.65 580,678 +0.11(+0.71%)
Apr 08, 2016 15.57 15.66 15.46 15.54 1,063,621 +0.14(+0.91%)
Apr 07, 2016 15.73 15.82 15.37 15.40 1,329,091 -0.48(-3.02%)
Apr 06, 2016 15.81 15.91 15.70 15.88 787,413 +0.10(+0.63%)
Apr 05, 2016 15.96 16.11 15.78 15.78 770,245 -0.37(-2.29%)
Apr 04, 2016 16.17 16.26 16.03 16.15 822,412 -0.03(-0.19%)
Apr 01, 2016 15.88 16.19 15.67 16.18 773,135 +0.25(+1.57%)
Mar 31, 2016 15.85 16.19 15.70 15.93 994,270 +0.03(+0.19%)
Mar 30, 2016 15.73 15.96 15.68 15.90 970,765 +0.20(+1.27%)
Mar 29, 2016 15.54 15.70 15.29 15.70 748,320 +0.09(+0.58%)
Mar 28, 2016 15.61 15.73 15.51 15.61 874,551 +0.07(+0.45%)
Mar 24, 2016 15.58 15.54 15.54 15.54 592,200 -0.17(-1.08%)
Mar 23, 2016 15.77 15.92 15.67 15.71 865,934 -0.14(-0.88%)
Mar 22, 2016 15.66 15.88 15.58 15.85 762,213 +0.08(+0.51%)
Mar 21, 2016 15.79 15.94 15.59 15.77 384,261 -0.04(-0.25%)
Mar 18, 2016 15.68 15.81 15.58 15.81 1,536,567 +0.25(+1.61%)
Mar 17, 2016 15.41 15.61 15.14 15.56 914,952 +0.13(+0.84%)
Mar 16, 2016 15.45 15.61 15.27 15.43 855,871 -0.10(-0.64%)
Mar 15, 2016 15.49 15.67 15.44 15.53 491,516 -0.09(-0.58%)
Mar 14, 2016 15.69 15.81 15.52 15.62 815,764 -0.12(-0.76%)
Mar 11, 2016 15.40 15.76 15.35 15.74 570,290 +0.45(+2.94%)
Mar 10, 2016 15.18 15.31 14.95 15.29 661,156 +0.15(+0.99%)
Mar 09, 2016 15.43 15.49 15.09 15.14 709,914 -0.21(-1.37%)
Mar 08, 2016 15.35 15.45 15.18 15.35 742,878 -0.13(-0.84%)
Mar 07, 2016 15.31 15.50 15.23 15.48 539,438 +0.06(+0.39%)
Mar 04, 2016 15.18 15.43 15.08 15.42 736,454 +0.34(+2.25%)
Mar 03, 2016 14.79 15.08 14.76 15.08 678,772 +0.25(+1.69%)
Mar 02, 2016 14.76 14.86 14.63 14.83 654,430 +0.07(+0.47%)
Mar 01, 2016 14.53 14.89 14.42 14.76 1,032,338 +0.35(+2.43%)
Feb 29, 2016 14.65 14.72 14.38 14.41 738,227 -0.25(-1.71%)
Feb 26, 2016 14.78 14.83 14.55 14.66 900,568 -0.01(-0.07%)
Feb 25, 2016 14.37 14.69 14.37 14.67 425,200 +0.31(+2.16%)
Feb 24, 2016 14.23 14.38 13.97 14.36 608,916 -0.05(-0.35%)
Feb 23, 2016 14.61 14.67 14.39 14.41 679,476 -0.25(-1.71%)
Feb 22, 2016 14.86 14.93 14.62 14.66 533,755 +0.00(+0.00%)
Feb 19, 2016 14.12 14.71 14.12 14.66 892,311 +0.45(+3.17%)
Feb 18, 2016 14.55 14.73 13.99 14.21 1,204,074 -0.32(-2.20%)
Feb 17, 2016 14.64 14.75 14.48 14.53 1,044,608 +0.03(+0.21%)
Feb 16, 2016 14.33 14.64 14.10 14.50 838,836 +0.38(+2.69%)
Feb 12, 2016 13.57 14.12 14.12 14.12 830,900 +0.55(+4.05%)
Feb 11, 2016 13.56 13.75 13.44 13.57 700,588 -0.30(-2.16%)
Feb 10, 2016 13.99 14.24 13.87 13.87 639,612 +0.02(+0.14%)
Feb 09, 2016 13.55 13.97 13.47 13.85 1,300,705 +0.10(+0.73%)
Feb 08, 2016 14.29 14.32 13.61 13.75 2,810,728 -0.76(-5.24%)
Feb 05, 2016 14.96 15.03 14.43 14.51 994,843 -0.45(-3.01%)
Feb 04, 2016 15.40 15.61 14.60 14.96 1,220,108 -0.46(-2.98%)
Feb 03, 2016 15.45 15.49 15.00 15.42 659,173 +0.06(+0.39%)
Feb 02, 2016 15.44 15.54 15.26 15.36 594,631 -0.31(-1.98%)
Feb 01, 2016 15.71 15.80 15.47 15.67 564,994 -0.04(-0.25%)
Jan 29, 2016 15.46 15.71 15.34 15.71 1,277,836 +0.27(+1.75%)
Jan 28, 2016 15.59 15.97 15.22 15.44 1,002,511 +0.07(+0.46%)
Jan 27, 2016 15.12 15.60 15.01 15.37 847,866 +0.21(+1.39%)
Jan 26, 2016 14.81 15.23 14.69 15.16 741,432 +0.43(+2.92%)
Jan 25, 2016 14.96 15.08 14.65 14.73 857,806 -0.35(-2.32%)
Jan 22, 2016 15.30 15.34 14.99 15.08 1,382,941 +0.04(+0.27%)
Jan 21, 2016 15.22 15.34 14.93 15.04 1,187,727 -0.16(-1.05%)
Jan 20, 2016 15.02 15.37 14.83 15.20 1,098,386 -0.08(-0.52%)
Jan 19, 2016 15.55 15.57 15.06 15.28 900,428 -0.07(-0.46%)
Jan 15, 2016 15.02 15.35 15.35 15.35 1,143,300 -0.14(-0.90%)
Jan 14, 2016 15.36 15.66 15.17 15.49 1,177,504 +0.22(+1.44%)
Jan 13, 2016 15.69 15.77 15.13 15.27 1,502,446 -0.42(-2.68%)
Jan 12, 2016 15.75 15.78 15.45 15.69 1,376,398 +0.08(+0.51%)
Jan 11, 2016 15.54 15.66 15.43 15.61 782,159 +0.13(+0.84%)
Jan 08, 2016 15.64 15.84 15.43 15.48 1,491,216 +0.08(+0.52%)
Jan 07, 2016 15.39 15.69 15.39 15.40 786,003 -0.32(-2.04%)
Jan 06, 2016 15.47 15.88 15.27 15.72 1,010,679 -0.06(-0.38%)
Jan 05, 2016 15.86 15.95 15.67 15.78 672,419 -0.01(-0.06%)
Jan 04, 2016 15.94 16.04 15.68 15.79 871,624 -0.43(-2.65%)
Dec 31, 2015 16.44 16.22 16.22 16.22 501,000 -0.28(-1.70%)
Dec 30, 2015 16.72 16.72 16.50 16.50 466,782 -0.24(-1.43%)
Dec 29, 2015 16.55 16.75 16.46 16.74 456,541 +0.29(+1.76%)
Dec 28, 2015 16.35 16.48 16.19 16.45 577,402 -0.02(-0.12%)
Dec 24, 2015 16.46 16.47 16.47 16.47 248,000 +0.02(+0.12%)
Dec 23, 2015 16.42 16.51 16.29 16.45 354,088 +0.12(+0.73%)
Dec 22, 2015 16.30 16.41 16.06 16.33 859,842 +0.10(+0.62%)
Dec 21, 2015 16.48 16.65 16.20 16.23 1,092,179 -0.05(-0.31%)
Dec 18, 2015 16.76 16.83 16.28 16.28 7,378,993 -0.60(-3.55%)
Dec 17, 2015 17.31 17.40 16.86 16.88 1,357,808 -0.38(-2.20%)
Dec 16, 2015 16.95 17.33 16.70 17.26 1,581,893 +0.41(+2.43%)
Dec 15, 2015 16.46 16.89 16.36 16.85 1,223,749 +0.57(+3.50%)
Dec 14, 2015 16.17 16.45 16.05 16.28 1,093,364 +0.11(+0.68%)
Dec 11, 2015 16.16 16.30 16.06 16.17 1,028,571 -0.29(-1.76%)
Dec 10, 2015 16.47 16.60 16.33 16.46 649,726 +0.02(+0.12%)
Dec 09, 2015 16.62 16.71 16.37 16.44 740,238 -0.18(-1.08%)
Dec 08, 2015 16.72 16.90 16.52 16.62 1,361,311 -0.26(-1.54%)
Dec 07, 2015 17.30 17.46 16.83 16.88 1,242,222 -0.40(-2.31%)
Dec 04, 2015 17.15 17.47 17.10 17.28 1,165,623 +0.13(+0.76%)
Dec 03, 2015 17.27 17.58 17.10 17.15 753,129 -0.05(-0.29%)
Dec 02, 2015 17.60 17.75 17.18 17.20 1,287,391 -0.41(-2.33%)
Dec 01, 2015 17.62 17.71 17.34 17.61 1,025,227 +0.07(+0.40%)
Nov 30, 2015 17.54 17.61 17.42 17.54 739,373 -0.02(-0.11%)
Nov 27, 2015 17.43 17.56 17.36 17.56 400,950 +0.10(+0.57%)
Nov 25, 2015 17.29 17.46 17.46 17.46 776,600 +0.18(+1.04%)
Nov 24, 2015 16.97 17.32 16.91 17.28 693,118 +0.19(+1.11%)
Nov 23, 2015 16.97 17.34 16.92 17.09 1,060,795 +0.10(+0.59%)
Nov 20, 2015 16.96 17.17 16.84 16.99 657,886 +0.13(+0.77%)
Nov 19, 2015 16.94 16.99 16.70 16.86 910,416 -0.10(-0.59%)
Nov 18, 2015 16.68 16.98 16.59 16.96 790,697 +0.29(+1.74%)
Nov 17, 2015 16.50 16.72 16.35 16.67 968,641 +0.23(+1.40%)
Nov 16, 2015 16.16 16.45 16.01 16.44 769,970 +0.35(+2.18%)
Nov 13, 2015 16.29 16.46 16.03 16.09 1,058,214 -0.32(-1.95%)
Nov 12, 2015 16.32 16.47 16.21 16.41 913,371 -0.05(-0.30%)
Nov 11, 2015 16.68 16.72 16.39 16.46 469,264 -0.13(-0.78%)
Nov 10, 2015 16.53 16.66 16.45 16.59 1,067,251 +0.00(+0.00%)
Nov 09, 2015 16.64 16.80 16.50 16.59 812,541 -0.02(-0.12%)
Nov 06, 2015 16.13 16.63 16.05 16.61 1,318,451 +0.47(+2.91%)
Nov 05, 2015 15.88 16.19 15.88 16.14 807,035 +0.27(+1.70%)
Nov 04, 2015 15.75 15.90 15.70 15.87 783,494 +0.16(+1.02%)
Nov 03, 2015 15.56 15.76 15.52 15.71 484,506 +0.04(+0.26%)
Nov 02, 2015 15.45 15.73 15.40 15.67 592,900 +0.28(+1.82%)
Oct 30, 2015 15.77 15.84 15.33 15.39 858,293 -0.38(-2.41%)
Oct 29, 2015 15.77 16.05 15.68 15.77 863,945 -0.06(-0.38%)
Oct 28, 2015 15.16 15.86 15.14 15.83 1,427,654 +0.69(+4.56%)
Oct 27, 2015 15.35 15.79 15.02 15.14 1,377,257 -0.25(-1.62%)
Oct 26, 2015 15.52 15.64 15.32 15.39 862,843 -0.14(-0.90%)
Oct 23, 2015 15.40 15.59 15.33 15.53 851,254 +0.25(+1.64%)
Oct 22, 2015 15.14 15.50 15.07 15.28 509,509 +0.22(+1.46%)
Oct 21, 2015 15.33 15.41 15.05 15.06 410,081 -0.21(-1.38%)
Oct 20, 2015 15.15 15.43 15.10 15.27 610,474 +0.13(+0.86%)
Oct 19, 2015 14.99 15.30 14.99 15.14 464,394 +0.05(+0.33%)
Oct 16, 2015 15.18 15.18 14.86 15.09 449,762 -0.01(-0.07%)
Oct 15, 2015 14.74 15.11 14.70 15.10 472,422 +0.44(+3.00%)
Oct 14, 2015 15.12 15.33 14.62 14.66 707,012 -0.49(-3.23%)
Oct 13, 2015 15.33 15.42 15.06 15.15 607,573 -0.18(-1.17%)
Oct 12, 2015 15.18 15.42 15.08 15.33 673,971 +0.17(+1.12%)
Oct 09, 2015 15.33 15.33 15.12 15.16 564,414 -0.13(-0.85%)
Oct 08, 2015 15.18 15.44 15.03 15.29 1,184,620 +0.09(+0.59%)
Oct 07, 2015 15.01 15.20 14.96 15.20 900,662 +0.26(+1.74%)
Oct 06, 2015 15.01 15.06 14.88 14.94 731,711 -0.07(-0.47%)
Oct 05, 2015 14.75 15.04 14.66 15.01 688,607 +0.36(+2.46%)
Oct 02, 2015 14.67 14.68 14.24 14.65 942,959 -0.23(-1.55%)
Oct 01, 2015 14.91 14.97 14.63 14.88 533,375 +0.01(+0.07%)
Sep 30, 2015 14.86 14.97 14.69 14.87 893,385 +0.16(+1.09%)
Sep 29, 2015 14.62 14.74 14.53 14.71 564,143 +0.12(+0.82%)
Sep 28, 2015 14.64 14.71 14.52 14.59 524,639 -0.13(-0.88%)
Sep 25, 2015 14.66 14.79 14.58 14.72 587,797 +0.18(+1.24%)
Sep 24, 2015 14.38 14.55 14.29 14.54 507,143 +0.04(+0.28%)
Sep 23, 2015 14.24 14.52 14.15 14.50 718,794 +0.30(+2.11%)
Sep 22, 2015 14.11 14.29 14.08 14.20 420,732 -0.09(-0.63%)
Sep 21, 2015 14.12 14.34 14.06 14.29 505,826 +0.25(+1.78%)
Sep 18, 2015 14.33 14.40 13.92 14.04 4,155,481 -0.49(-3.37%)
Sep 17, 2015 14.68 14.85 14.45 14.53 1,140,220 -0.19(-1.29%)
Sep 16, 2015 14.71 14.79 14.55 14.72 698,002 +0.01(+0.07%)
Sep 15, 2015 14.56 14.72 14.54 14.71 492,921 +0.20(+1.38%)
Sep 14, 2015 14.45 14.45 14.38 14.51 398,607 +0.06(+0.42%)
Sep 11, 2015 14.24 14.55 14.24 14.45 789,606 +0.14(+0.98%)
Sep 10, 2015 14.15 14.40 14.11 14.31 576,212 +0.13(+0.92%)
Sep 09, 2015 14.41 14.45 14.16 14.18 600,940 -0.10(-0.70%)
Sep 08, 2015 14.24 14.33 14.16 14.28 852,221 +0.22(+1.56%)
Sep 04, 2015 13.81 14.06 14.06 14.06 621,200 +0.07(+0.50%)
Sep 03, 2015 13.82 14.12 13.74 13.99 676,628 +0.19(+1.38%)
Sep 02, 2015 13.77 13.81 13.54 13.80 445,673 +0.22(+1.62%)
Sep 01, 2015 13.79 13.91 13.49 13.58 996,933 -0.45(-3.21%)
Aug 31, 2015 13.76 14.09 13.66 14.03 939,761 +0.19(+1.37%)
Aug 28, 2015 13.89 14.09 13.72 13.84 830,836 -0.04(-0.29%)
Aug 27, 2015 13.86 14.15 13.55 13.88 1,194,031 +0.17(+1.24%)
Aug 26, 2015 13.52 13.76 13.38 13.71 716,471 +0.50(+3.79%)
Aug 25, 2015 13.84 13.84 13.20 13.21 791,394 -0.24(-1.78%)
Aug 24, 2015 13.44 13.96 13.42 13.45 915,305 -0.74(-5.21%)
Aug 21, 2015 13.90 14.38 13.74 14.19 831,674 -0.15(-1.05%)
Aug 20, 2015 14.56 14.66 14.34 14.34 547,666 -0.37(-2.52%)
Aug 19, 2015 14.81 14.94 14.65 14.71 465,334 -0.19(-1.28%)
Aug 18, 2015 14.94 14.96 14.67 14.90 402,815 +0.00(+0.00%)
Aug 17, 2015 14.82 15.05 14.60 14.90 673,945 +0.05(+0.34%)
Aug 14, 2015 14.63 14.89 14.63 14.85 428,231 +0.20(+1.37%)
Aug 13, 2015 14.43 14.72 14.36 14.65 509,193 +0.21(+1.45%)
Aug 12, 2015 14.64 14.68 14.29 14.44 495,831 -0.23(-1.57%)
Aug 11, 2015 14.60 14.76 14.57 14.67 339,437 -0.08(-0.54%)
Aug 10, 2015 14.73 14.98 14.69 14.75 499,256 +0.09(+0.61%)
Aug 07, 2015 14.66 14.89 14.56 14.66 345,239 -0.09(-0.61%)
Aug 06, 2015 14.87 14.89 14.63 14.75 395,953 -0.11(-0.74%)
Aug 05, 2015 14.88 15.04 14.75 14.86 302,952 +0.03(+0.20%)
Aug 04, 2015 14.87 15.12 14.73 14.83 644,580 -0.10(-0.67%)
Aug 03, 2015 14.88 14.98 14.76 14.93 400,133 +0.04(+0.27%)
Jul 31, 2015 14.84 14.98 14.73 14.89 612,837 +0.05(+0.34%)
Jul 30, 2015 14.68 14.91 14.65 14.84 583,037 +0.11(+0.75%)
Jul 29, 2015 14.72 14.81 14.55 14.73 652,277 +0.01(+0.07%)
Jul 28, 2015 14.40 14.83 14.10 14.72 1,249,877 +0.44(+3.08%)
Jul 27, 2015 14.20 14.31 14.11 14.28 536,140 -0.03(-0.21%)
Jul 24, 2015 14.40 14.56 14.26 14.31 488,462 -0.16(-1.11%)
Jul 23, 2015 14.76 14.85 14.39 14.47 410,453 -0.26(-1.77%)
Jul 22, 2015 14.61 14.88 14.61 14.73 496,802 +0.10(+0.68%)
Jul 21, 2015 14.76 15.03 14.57 14.63 686,506 -0.13(-0.88%)
Jul 20, 2015 14.78 14.87 14.68 14.76 501,269 -0.04(-0.27%)
Jul 17, 2015 14.99 14.99 14.74 14.80 572,689 -0.21(-1.40%)
Jul 16, 2015 15.05 15.18 14.97 15.01 365,537 -0.02(-0.13%)
Jul 15, 2015 15.01 15.08 14.94 15.03 462,505 +0.04(+0.27%)
Jul 14, 2015 14.91 15.00 14.80 14.99 487,803 +0.05(+0.33%)
Jul 13, 2015 14.92 14.99 14.75 14.94 650,080 +0.13(+0.88%)
Jul 10, 2015 14.60 14.89 14.59 14.81 709,043 +0.34(+2.35%)
Jul 09, 2015 14.49 14.56 14.35 14.47 959,648 +0.20(+1.40%)
Jul 08, 2015 14.22 14.36 14.17 14.27 789,381 -0.09(-0.63%)
Jul 07, 2015 14.37 14.45 14.11 14.36 1,281,058 -0.09(-0.62%)
Jul 06, 2015 14.59 14.59 14.26 14.45 994,663 -0.27(-1.83%)
Jul 02, 2015 15.24 14.72 14.72 14.72 1,355,200 -0.52(-3.41%)
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.