Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

23.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.60 23.70 23.10 23.25 1,355,364 -0.30(-1.27%)
Jun 29, 2017 23.70 23.70 23.10 23.55 1,233,942 +0.50(+2.17%)
Jun 28, 2017 23.00 23.20 22.90 23.05 1,252,965 +0.30(+1.32%)
Jun 27, 2017 22.80 23.10 22.65 22.75 1,087,324 +0.15(+0.66%)
Jun 26, 2017 22.50 22.77 22.38 22.60 869,385 +0.10(+0.44%)
Jun 23, 2017 22.95 22.95 22.45 22.50 2,494,685 -0.30(-1.32%)
Jun 22, 2017 22.90 23.00 22.60 22.80 967,141 -0.15(-0.65%)
Jun 21, 2017 23.25 23.25 22.85 22.95 1,156,320 -0.25(-1.08%)
Jun 20, 2017 23.45 23.45 23.15 23.20 796,584 -0.25(-1.07%)
Jun 19, 2017 23.55 23.75 23.30 23.45 880,424 +0.00(+0.00%)
Jun 16, 2017 23.45 23.67 23.35 23.45 5,673,419 -0.25(-1.05%)
Jun 15, 2017 23.70 24.15 23.55 23.70 879,669 -0.20(-0.84%)
Jun 14, 2017 23.60 23.95 23.30 23.90 1,519,482 +0.00(+0.00%)
Jun 13, 2017 23.90 24.15 23.70 23.90 1,133,004 +0.10(+0.42%)
Jun 12, 2017 24.00 24.25 23.55 23.80 1,822,818 -0.10(-0.42%)
Jun 09, 2017 22.95 24.05 22.90 23.90 1,685,872 +1.10(+4.82%)
Jun 08, 2017 21.90 23.10 21.80 22.80 1,442,779 +0.90(+4.11%)
Jun 07, 2017 21.85 22.00 21.75 21.90 1,362,817 +0.20(+0.92%)
Jun 06, 2017 21.70 21.92 21.60 21.70 1,010,105 -0.35(-1.59%)
Jun 05, 2017 22.20 22.42 21.95 22.05 1,190,020 -0.20(-0.90%)
Jun 02, 2017 21.85 22.42 21.85 22.25 1,531,159 +0.15(+0.68%)
Jun 01, 2017 21.60 22.20 21.45 22.10 1,447,681 +0.65(+3.03%)
May 31, 2017 21.65 21.65 21.05 21.45 1,170,852 -0.15(-0.69%)
May 30, 2017 21.70 21.75 21.40 21.60 748,876 -0.20(-0.92%)
May 26, 2017 22.00 22.00 21.70 21.80 792,944 -0.20(-0.91%)
May 25, 2017 21.90 22.05 21.73 22.00 831,994 +0.15(+0.69%)
May 24, 2017 22.25 22.25 21.77 21.85 614,118 -0.30(-1.35%)
May 23, 2017 21.90 22.30 21.70 22.15 925,230 +0.30(+1.37%)
May 22, 2017 21.75 21.88 21.42 21.85 1,022,275 +0.10(+0.46%)
May 19, 2017 21.80 22.02 21.70 21.75 1,027,720 -0.05(-0.23%)
May 18, 2017 21.75 22.10 21.65 21.80 1,111,432 +0.05(+0.23%)
May 17, 2017 22.80 22.42 21.40 21.75 1,395,645 -1.05(-4.61%)
May 16, 2017 22.75 22.80 22.45 22.80 890,538 +0.10(+0.44%)
May 15, 2017 22.65 22.75 22.50 22.70 1,583,816 +0.15(+0.67%)
May 12, 2017 22.65 22.73 22.45 22.55 729,037 -0.25(-1.10%)
May 11, 2017 23.10 23.15 22.65 22.80 756,122 -0.40(-1.72%)
May 10, 2017 23.30 23.58 23.15 23.20 920,348 -0.20(-0.85%)
May 09, 2017 23.70 23.92 23.30 23.40 713,519 -0.30(-1.27%)
May 08, 2017 23.60 23.70 23.45 23.70 517,565 +0.10(+0.42%)
May 05, 2017 23.65 23.65 23.25 23.60 722,441 +0.00(+0.00%)
May 04, 2017 23.60 23.75 23.35 23.60 814,548 +0.20(+0.85%)
May 03, 2017 23.15 23.55 23.00 23.40 895,081 +0.15(+0.65%)
May 02, 2017 23.40 23.50 22.90 23.25 2,168,579 -0.20(-0.85%)
May 01, 2017 23.50 23.55 23.08 23.45 1,490,816 +0.20(+0.86%)
Apr 28, 2017 23.80 23.92 23.25 23.25 1,829,867 -0.45(-1.90%)
Apr 27, 2017 24.25 24.50 23.70 23.70 1,685,243 -0.40(-1.66%)
Apr 26, 2017 23.80 24.20 23.45 24.10 1,691,336 +0.30(+1.26%)
Apr 25, 2017 24.00 24.15 23.75 23.80 945,749 +0.05(+0.21%)
Apr 24, 2017 24.00 24.15 23.65 23.75 1,388,246 +0.35(+1.50%)
Apr 21, 2017 23.35 23.50 23.15 23.40 986,557 -0.05(-0.21%)
Apr 20, 2017 23.05 23.50 22.88 23.45 1,552,560 +0.55(+2.40%)
Apr 19, 2017 22.80 23.08 22.70 22.90 2,351,129 +0.40(+1.78%)
Apr 18, 2017 22.35 22.62 22.25 22.50 1,785,866 -0.05(-0.22%)
Apr 17, 2017 22.40 22.65 22.20 22.55 1,901,766 +0.20(+0.89%)
Apr 13, 2017 22.70 22.95 22.25 22.35 1,960,849 -0.50(-2.19%)
Apr 12, 2017 23.15 23.25 22.70 22.85 856,566 -0.35(-1.51%)
Apr 11, 2017 22.75 23.30 22.65 23.20 1,386,083 +0.25(+1.09%)
Apr 10, 2017 23.10 23.30 22.80 22.95 891,220 -0.10(-0.43%)
Apr 07, 2017 22.90 23.20 22.80 23.05 1,433,835 -0.15(-0.65%)
Apr 06, 2017 23.05 23.33 22.85 23.20 1,042,370 +0.20(+0.87%)
Apr 05, 2017 23.60 23.75 22.95 23.00 1,422,607 -0.40(-1.71%)
Apr 04, 2017 23.20 23.55 23.15 23.40 1,100,791 +0.15(+0.65%)
Apr 03, 2017 23.75 23.80 23.12 23.25 1,811,347 -0.45(-1.90%)
Mar 31, 2017 24.05 24.05 23.65 23.70 1,490,484 -0.40(-1.66%)
Mar 30, 2017 23.50 24.20 23.35 24.10 1,851,651 +0.65(+2.77%)
Mar 29, 2017 23.55 23.75 23.30 23.45 914,377 -0.20(-0.85%)
Mar 28, 2017 23.35 23.77 23.15 23.65 1,141,105 +0.20(+0.85%)
Mar 27, 2017 23.05 23.55 22.80 23.45 1,880,598 -0.15(-0.64%)
Mar 24, 2017 23.50 23.75 23.38 23.60 2,403,769 +0.20(+0.85%)
Mar 23, 2017 22.60 23.50 22.55 23.40 2,866,305 +0.65(+2.86%)
Mar 22, 2017 22.75 23.05 22.35 22.75 1,884,513 -0.25(-1.09%)
Mar 21, 2017 24.35 24.35 22.90 23.00 3,583,407 -1.05(-4.37%)
Mar 20, 2017 24.70 24.70 24.05 24.05 1,820,280 -0.65(-2.63%)
Mar 17, 2017 24.50 24.75 24.25 24.70 5,784,472 +0.25(+1.02%)
Mar 16, 2017 24.40 24.60 24.15 24.45 2,325,239 +0.30(+1.24%)
Mar 15, 2017 24.75 24.85 24.00 24.15 1,776,400 -0.45(-1.83%)
Mar 14, 2017 24.60 24.70 24.30 24.60 1,536,122 -0.10(-0.40%)
Mar 13, 2017 24.65 25.15 24.60 24.70 2,072,543 +0.00(+0.00%)
Mar 10, 2017 25.15 25.30 24.50 24.70 3,895,729 -0.20(-0.80%)
Mar 09, 2017 24.75 25.15 24.75 24.90 2,733,988 +0.20(+0.81%)
Mar 08, 2017 24.20 25.10 24.00 24.70 5,656,454 +0.85(+3.56%)
Mar 07, 2017 24.25 24.60 23.65 23.85 8,636,223 -1.20(-4.79%)
Mar 06, 2017 24.95 25.20 24.70 25.05 609,315 -0.10(-0.40%)
Mar 03, 2017 24.85 25.20 24.70 25.15 873,018 +0.35(+1.41%)
Mar 02, 2017 25.75 25.75 24.75 24.80 811,726 -0.90(-3.50%)
Mar 01, 2017 25.45 25.85 25.25 25.70 1,115,448 +0.95(+3.84%)
Feb 28, 2017 24.80 24.95 24.55 24.75 791,596 -0.20(-0.80%)
Feb 27, 2017 24.85 25.05 24.70 24.95 518,486 +0.15(+0.60%)
Feb 24, 2017 24.40 24.88 24.35 24.80 567,887 -0.10(-0.40%)
Feb 23, 2017 24.85 25.15 24.45 24.90 878,768 +0.00(+0.00%)
Feb 22, 2017 24.90 25.00 24.75 24.90 764,464 -0.05(-0.20%)
Feb 21, 2017 25.25 25.40 24.90 24.95 684,814 -0.15(-0.60%)
Feb 17, 2017 25.10 25.10 25.10 0 +0.05(+0.20%)
Feb 16, 2017 25.05 25.10 24.73 25.05 971,200 +0.00(+0.00%)
Feb 15, 2017 24.40 25.10 24.20 25.05 1,335,194 +0.75(+3.09%)
Feb 14, 2017 24.10 24.42 23.90 24.30 1,226,455 +0.20(+0.83%)
Feb 13, 2017 24.05 24.35 23.92 24.10 954,353 +0.20(+0.84%)
Feb 10, 2017 24.05 24.15 23.75 23.90 418,183 -0.05(-0.21%)
Feb 09, 2017 23.25 23.95 23.15 23.95 981,061 +0.70(+3.01%)
Feb 08, 2017 23.50 23.50 23.00 23.25 853,001 -0.40(-1.69%)
Feb 07, 2017 23.80 23.90 23.50 23.65 814,587 +0.00(+0.00%)
Feb 06, 2017 23.70 24.00 23.50 23.65 457,960 -0.25(-1.05%)
Feb 03, 2017 23.45 24.10 23.30 23.90 679,913 +0.80(+3.46%)
Feb 02, 2017 23.20 23.45 22.92 23.10 904,606 -0.40(-1.70%)
Feb 01, 2017 24.05 24.50 23.38 23.50 868,879 -0.35(-1.47%)
Jan 31, 2017 23.70 24.00 23.50 23.85 933,278 +0.15(+0.63%)
Jan 30, 2017 24.05 24.05 23.30 23.70 778,097 -0.60(-2.47%)
Jan 27, 2017 24.45 24.50 23.95 24.30 604,273 -0.05(-0.21%)
Jan 26, 2017 24.45 24.70 24.08 24.35 885,752 +0.05(+0.21%)
Jan 25, 2017 24.40 24.85 24.10 24.30 1,183,468 +0.40(+1.67%)
Jan 24, 2017 23.50 23.98 23.35 23.90 721,551 +0.60(+2.58%)
Jan 23, 2017 23.20 23.40 22.95 23.30 623,692 +0.05(+0.22%)
Jan 20, 2017 23.10 23.50 23.10 23.25 834,401 +0.10(+0.43%)
Jan 19, 2017 23.50 23.50 22.85 23.15 675,648 -0.20(-0.86%)
Jan 18, 2017 23.20 23.40 22.90 23.35 925,760 +0.25(+1.08%)
Jan 17, 2017 23.30 23.45 22.85 23.10 1,148,095 -0.55(-2.33%)
Jan 13, 2017 23.65 23.65 23.65 0 +0.30(+1.28%)
Jan 12, 2017 23.65 23.70 22.90 23.35 674,787 -0.55(-2.30%)
Jan 11, 2017 23.95 23.95 23.45 23.90 832,307 +0.35(+1.49%)
Jan 10, 2017 23.25 23.65 23.05 23.55 778,304 +0.35(+1.51%)
Jan 09, 2017 23.45 23.45 22.75 23.20 772,264 -0.45(-1.90%)
Jan 06, 2017 23.45 23.75 23.30 23.65 769,442 +0.25(+1.07%)
Jan 05, 2017 23.90 23.90 23.25 23.40 764,319 -0.55(-2.30%)
Jan 04, 2017 23.55 24.00 23.35 23.95 873,428 +0.55(+2.35%)
Jan 03, 2017 23.80 24.00 23.05 23.40 777,131 +0.00(+0.00%)
Dec 30, 2016 23.40 23.40 23.40 0 -0.05(-0.21%)
Dec 29, 2016 23.45 23.70 23.20 23.45 916,329 +0.00(+0.00%)
Dec 28, 2016 24.05 24.05 23.40 23.45 1,125,091 -0.55(-2.29%)
Dec 27, 2016 23.85 24.05 23.75 24.00 383,037 +0.15(+0.63%)
Dec 23, 2016 23.85 23.85 23.85 0 -0.15(-0.62%)
Dec 22, 2016 23.85 24.15 23.60 24.00 535,551 +0.25(+1.05%)
Dec 21, 2016 23.75 24.00 23.45 23.75 718,095 +0.00(+0.00%)
Dec 20, 2016 24.05 24.30 23.55 23.75 1,432,157 -0.15(-0.63%)
Dec 19, 2016 23.70 23.90 23.33 23.90 891,029 +0.35(+1.49%)
Dec 16, 2016 24.05 24.25 23.40 23.55 3,515,552 -0.30(-1.26%)
Dec 15, 2016 23.80 24.12 23.55 23.85 1,238,698 +0.35(+1.49%)
Dec 14, 2016 23.45 23.90 23.25 23.50 808,407 -0.15(-0.63%)
Dec 13, 2016 23.65 23.90 23.10 23.65 1,048,786 +0.05(+0.21%)
Dec 12, 2016 24.30 24.35 23.40 23.60 935,946 -0.70(-2.88%)
Dec 09, 2016 24.40 24.45 24.10 24.30 931,794 -0.10(-0.41%)
Dec 08, 2016 24.50 24.65 24.25 24.40 985,490 +0.20(+0.83%)
Dec 07, 2016 23.85 24.30 23.65 24.20 700,911 +0.40(+1.68%)
Dec 06, 2016 23.60 23.85 23.35 23.80 716,907 +0.35(+1.49%)
Dec 05, 2016 23.25 23.77 23.20 23.45 857,070 +0.55(+2.40%)
Dec 02, 2016 23.25 23.25 22.80 22.90 786,423 -0.40(-1.72%)
Dec 01, 2016 22.95 23.35 22.85 23.30 1,048,038 +0.55(+2.42%)
Nov 30, 2016 22.90 23.30 22.65 22.75 958,818 +0.10(+0.44%)
Nov 29, 2016 22.60 22.88 22.35 22.65 1,456,157 +0.15(+0.67%)
Nov 28, 2016 23.15 23.30 22.40 22.50 1,251,385 -0.80(-3.43%)
Nov 25, 2016 23.50 23.50 23.10 23.30 422,975 -0.20(-0.85%)
Nov 23, 2016 23.50 23.50 23.50 0 +0.45(+1.95%)
Nov 22, 2016 22.80 23.15 22.60 23.05 1,029,400 +0.45(+1.99%)
Nov 21, 2016 22.55 22.70 22.25 22.60 1,077,354 +0.05(+0.22%)
Nov 18, 2016 21.65 22.55 21.62 22.55 1,589,418 +0.95(+4.40%)
Nov 17, 2016 21.85 21.75 21.05 21.60 4,087,933 -0.25(-1.14%)
Nov 16, 2016 21.95 22.10 21.65 21.85 1,380,202 -0.55(-2.46%)
Nov 15, 2016 22.15 22.55 21.95 22.40 1,273,107 -0.10(-0.44%)
Nov 14, 2016 21.85 22.88 21.80 22.50 1,750,000 +0.95(+4.41%)
Nov 11, 2016 20.00 21.65 19.86 21.55 2,422,552 +1.55(+7.75%)
Nov 10, 2016 19.70 20.55 19.50 20.00 2,642,166 +0.65(+3.36%)
Nov 09, 2016 18.60 19.50 18.60 19.35 1,165,923 +0.80(+4.31%)
Nov 08, 2016 18.45 18.73 18.30 18.55 849,429 +0.10(+0.54%)
Nov 07, 2016 18.00 18.60 18.00 18.45 1,551,277 +0.60(+3.36%)
Nov 04, 2016 17.70 18.00 17.65 17.85 1,186,981 +0.10(+0.56%)
Nov 03, 2016 17.60 17.75 17.50 17.75 665,791 +0.20(+1.14%)
Nov 02, 2016 17.90 17.90 17.40 17.55 467,806 -0.40(-2.23%)
Nov 01, 2016 18.05 18.10 17.70 17.95 750,234 -0.05(-0.28%)
Oct 31, 2016 17.75 18.08 17.65 18.00 925,517 +0.30(+1.69%)
Oct 28, 2016 17.85 17.85 17.60 17.70 408,131 -0.10(-0.56%)
Oct 27, 2016 17.70 17.98 17.50 17.80 1,123,430 +0.30(+1.71%)
Oct 26, 2016 17.35 17.80 17.25 17.50 1,377,953 +0.10(+0.57%)
Oct 25, 2016 17.45 17.55 17.30 17.40 914,660 -0.10(-0.57%)
Oct 24, 2016 17.00 17.50 16.95 17.50 1,072,053 +0.65(+3.86%)
Oct 21, 2016 16.85 16.90 16.75 16.85 1,877,762 -0.20(-1.17%)
Oct 20, 2016 17.55 17.55 16.90 17.05 1,335,579 -0.45(-2.57%)
Oct 19, 2016 17.30 17.60 17.30 17.50 625,938 +0.20(+1.16%)
Oct 18, 2016 17.35 17.45 17.20 17.30 299,602 +0.15(+0.87%)
Oct 17, 2016 17.30 17.30 17.10 17.15 429,147 -0.15(-0.87%)
Oct 14, 2016 17.40 17.60 17.15 17.30 439,767 +0.15(+0.87%)
Oct 13, 2016 17.35 17.45 17.05 17.15 646,981 -0.50(-2.83%)
Oct 12, 2016 17.60 17.75 17.55 17.65 257,921 +0.05(+0.28%)
Oct 11, 2016 17.70 17.85 17.35 17.60 448,467 -0.15(-0.85%)
Oct 10, 2016 17.80 17.92 17.65 17.75 439,291 +0.19(+1.08%)
Oct 07, 2016 17.52 17.58 17.25 17.56 684,942 +0.00(+0.00%)
Oct 06, 2016 17.63 17.73 17.52 17.56 452,545 -0.08(-0.45%)
Oct 05, 2016 17.49 17.80 17.47 17.64 737,916 +0.24(+1.38%)
Oct 04, 2016 17.34 17.51 17.29 17.40 541,768 +0.07(+0.40%)
Oct 03, 2016 17.43 17.54 17.29 17.33 578,592 -0.17(-0.97%)
Sep 30, 2016 17.36 17.54 17.22 17.50 921,078 +0.24(+1.39%)
Sep 29, 2016 17.40 17.51 17.17 17.26 670,112 -0.19(-1.09%)
Sep 28, 2016 17.34 17.46 17.19 17.45 577,869 +0.22(+1.28%)
Sep 27, 2016 16.98 17.23 16.93 17.23 507,115 +0.19(+1.12%)
Sep 26, 2016 17.25 17.37 17.03 17.04 732,098 -0.33(-1.90%)
Sep 23, 2016 17.38 17.52 17.35 17.37 546,446 -0.09(-0.52%)
Sep 22, 2016 17.20 17.46 17.13 17.46 553,147 +0.32(+1.87%)
Sep 21, 2016 17.25 17.25 16.93 17.14 1,039,220 +0.03(+0.18%)
Sep 20, 2016 17.30 17.30 17.09 17.11 399,479 -0.04(-0.23%)
Sep 19, 2016 17.28 17.38 17.09 17.15 620,762 -0.04(-0.23%)
Sep 16, 2016 17.03 17.23 16.93 17.19 1,933,035 -0.01(-0.06%)
Sep 15, 2016 17.09 17.26 16.98 17.20 682,191 +0.07(+0.41%)
Sep 14, 2016 17.36 17.42 17.12 17.13 792,150 -0.17(-0.98%)
Sep 13, 2016 17.31 17.34 17.07 17.30 648,320 -0.19(-1.09%)
Sep 12, 2016 17.43 17.49 17.22 17.49 866,582 -0.03(-0.17%)
Sep 09, 2016 17.59 17.69 17.51 17.52 1,219,947 -0.10(-0.57%)
Sep 08, 2016 17.63 17.78 17.51 17.62 1,180,175 -0.06(-0.34%)
Sep 07, 2016 17.46 17.68 17.44 17.68 683,738 +0.16(+0.91%)
Sep 06, 2016 17.85 17.90 17.45 17.52 702,810 -0.33(-1.85%)
Sep 02, 2016 17.75 17.85 17.85 17.85 610,800 +0.19(+1.08%)
Sep 01, 2016 17.82 17.89 17.50 17.66 1,043,941 -0.19(-1.06%)
Aug 31, 2016 17.60 17.86 17.47 17.85 1,451,501 +0.25(+1.42%)
Aug 30, 2016 17.50 17.65 17.47 17.60 557,265 +0.17(+0.98%)
Aug 29, 2016 17.28 17.50 17.28 17.43 503,563 +0.14(+0.81%)
Aug 26, 2016 17.23 17.33 17.11 17.29 987,008 +0.10(+0.58%)
Aug 25, 2016 17.19 17.27 17.16 17.19 602,805 +0.01(+0.06%)
Aug 24, 2016 17.17 17.25 17.11 17.18 577,062 +0.01(+0.06%)
Aug 23, 2016 17.31 17.46 17.17 17.17 1,185,195 -0.02(-0.12%)
Aug 22, 2016 17.14 17.34 17.14 17.19 537,021 -0.02(-0.12%)
Aug 19, 2016 17.15 17.25 17.11 17.21 459,220 -0.01(-0.06%)
Aug 18, 2016 17.19 17.30 17.14 17.22 627,937 +0.04(+0.23%)
Aug 17, 2016 17.09 17.29 17.09 17.18 728,404 +0.02(+0.12%)
Aug 16, 2016 17.17 17.25 17.07 17.16 770,348 -0.05(-0.29%)
Aug 15, 2016 17.10 17.32 17.05 17.21 1,220,899 +0.17(+1.00%)
Aug 12, 2016 16.97 17.14 16.83 17.04 1,116,376 -0.10(-0.58%)
Aug 11, 2016 17.17 17.39 17.11 17.14 1,397,463 +0.06(+0.35%)
Aug 10, 2016 17.10 17.26 17.02 17.08 874,950 -0.07(-0.41%)
Aug 09, 2016 17.14 17.24 17.01 17.15 679,450 +0.04(+0.23%)
Aug 08, 2016 17.30 17.32 17.00 17.11 750,224 -0.19(-1.10%)
Aug 05, 2016 17.06 17.32 16.97 17.30 972,457 +0.43(+2.55%)
Aug 04, 2016 16.82 16.95 16.80 16.87 428,302 -0.04(-0.24%)
Aug 03, 2016 16.73 16.92 16.73 16.91 394,447 +0.21(+1.26%)
Aug 02, 2016 16.86 16.93 16.62 16.70 473,515 -0.15(-0.89%)
Aug 01, 2016 16.92 17.05 16.82 16.85 565,013 -0.04(-0.24%)
Jul 29, 2016 16.95 17.09 16.86 16.89 488,718 -0.09(-0.53%)
Jul 28, 2016 16.83 17.02 16.79 16.98 634,092 +0.10(+0.59%)
Jul 27, 2016 16.95 17.10 16.70 16.88 784,706 +0.12(+0.72%)
Jul 26, 2016 16.55 16.80 16.55 16.76 806,075 +0.04(+0.24%)
Jul 25, 2016 16.74 16.85 16.65 16.72 419,500 -0.02(-0.12%)
Jul 22, 2016 16.50 16.80 16.46 16.74 588,711 +0.25(+1.52%)
Jul 21, 2016 16.61 16.68 16.43 16.49 822,752 -0.19(-1.14%)
Jul 20, 2016 16.80 16.83 16.66 16.68 716,309 -0.11(-0.66%)
Jul 19, 2016 16.72 16.91 16.67 16.79 473,378 -0.03(-0.18%)
Jul 18, 2016 16.96 17.06 16.77 16.82 474,266 -0.19(-1.12%)
Jul 15, 2016 16.94 17.03 16.83 17.01 741,711 +0.20(+1.19%)
Jul 14, 2016 16.85 16.99 16.75 16.81 565,363 +0.19(+1.14%)
Jul 13, 2016 16.57 16.70 16.51 16.62 554,820 +0.01(+0.06%)
Jul 12, 2016 16.31 16.68 16.30 16.61 717,342 +0.44(+2.72%)
Jul 11, 2016 16.04 16.21 16.00 16.17 476,053 +0.28(+1.76%)
Jul 08, 2016 15.76 16.05 15.53 15.89 813,513 +0.36(+2.32%)
Jul 07, 2016 15.44 15.60 15.34 15.53 863,863 +0.09(+0.58%)
Jul 06, 2016 15.14 15.51 15.14 15.44 764,860 +0.14(+0.92%)
Jul 05, 2016 15.29 15.50 15.27 15.30 890,799 -0.19(-1.23%)
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.