Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.60 25.70 25.15 25.35 2,631,769 -0.10(-0.39%)
Nov 29, 2017 24.95 25.80 24.85 25.45 2,877,462 +0.70(+2.83%)
Nov 28, 2017 24.15 24.80 23.90 24.75 1,694,864 +0.70(+2.91%)
Nov 27, 2017 23.90 24.15 23.85 24.05 3,457,960 +0.20(+0.84%)
Nov 24, 2017 24.45 24.45 23.82 23.85 858,103 -0.55(-2.25%)
Nov 22, 2017 24.40 24.65 24.30 24.40 762,818 +0.05(+0.21%)
Nov 21, 2017 24.20 24.35 24.05 24.35 1,227,067 +0.15(+0.62%)
Nov 20, 2017 24.00 24.20 23.82 24.20 1,127,639 +0.30(+1.26%)
Nov 17, 2017 23.60 23.95 23.50 23.90 1,513,704 +0.05(+0.21%)
Nov 16, 2017 23.95 24.05 23.70 23.85 1,252,454 +0.00(+0.00%)
Nov 15, 2017 23.70 24.00 23.50 23.85 1,098,238 -0.15(-0.62%)
Nov 14, 2017 23.60 24.23 23.60 24.00 2,023,192 +0.20(+0.84%)
Nov 13, 2017 23.30 23.88 23.25 23.80 1,580,364 +0.25(+1.06%)
Nov 10, 2017 23.65 23.80 23.40 23.55 2,440,471 +0.05(+0.21%)
Nov 09, 2017 23.55 23.75 23.10 23.50 1,643,252 -0.15(-0.63%)
Nov 08, 2017 23.90 24.00 23.50 23.65 4,191,785 -0.40(-1.66%)
Nov 07, 2017 24.35 24.45 23.95 24.05 6,263,772 -0.30(-1.23%)
Nov 06, 2017 24.55 24.55 24.30 24.35 961,514 -0.30(-1.22%)
Nov 03, 2017 24.65 24.80 24.30 24.65 1,315,702 -0.15(-0.60%)
Nov 02, 2017 24.60 24.95 24.52 24.80 1,389,301 +0.05(+0.20%)
Nov 01, 2017 25.10 25.30 24.45 24.75 2,291,289 -0.30(-1.20%)
Oct 31, 2017 24.90 25.20 24.75 25.05 1,451,761 +0.20(+0.80%)
Oct 30, 2017 25.35 25.35 24.60 24.85 1,811,404 -0.65(-2.55%)
Oct 27, 2017 25.05 25.60 25.00 25.50 1,517,413 +0.25(+0.99%)
Oct 26, 2017 25.05 25.52 24.65 25.25 3,003,984 +0.30(+1.20%)
Oct 25, 2017 24.90 25.18 24.43 24.95 3,093,659 +0.25(+1.01%)
Oct 24, 2017 24.65 24.90 24.50 24.70 1,747,501 +0.00(+0.00%)
Oct 23, 2017 24.85 24.95 24.60 24.70 1,414,418 -0.10(-0.40%)
Oct 20, 2017 24.80 24.90 24.60 24.80 1,870,767 +0.40(+1.64%)
Oct 19, 2017 24.35 24.65 24.18 24.40 1,630,833 -0.20(-0.81%)
Oct 18, 2017 24.50 24.70 24.32 24.60 1,415,886 +0.35(+1.44%)
Oct 17, 2017 24.60 24.70 24.10 24.25 1,436,614 -0.35(-1.42%)
Oct 16, 2017 24.50 24.73 24.40 24.60 1,337,299 +0.20(+0.82%)
Oct 13, 2017 24.20 24.50 23.90 24.40 2,442,826 +0.00(+0.00%)
Oct 12, 2017 24.90 24.90 24.25 24.40 1,423,438 -0.45(-1.81%)
Oct 11, 2017 24.95 25.00 24.65 24.85 1,119,634 -0.15(-0.60%)
Oct 10, 2017 24.75 25.05 24.60 25.00 1,464,175 +0.30(+1.21%)
Oct 09, 2017 24.60 24.80 24.40 24.70 1,504,679 +0.15(+0.61%)
Oct 06, 2017 24.55 24.65 24.20 24.55 2,126,581 +0.20(+0.82%)
Oct 05, 2017 24.25 24.75 24.05 24.35 1,683,410 +0.25(+1.04%)
Oct 04, 2017 24.65 24.70 24.10 24.10 3,294,277 -0.50(-2.03%)
Oct 03, 2017 25.00 25.00 24.40 24.60 3,380,629 -0.25(-1.01%)
Oct 02, 2017 24.65 24.90 24.15 24.85 3,801,992 +0.20(+0.81%)
Sep 29, 2017 24.70 25.05 24.50 24.65 36,371,324 -0.15(-0.60%)
Sep 28, 2017 24.75 24.85 24.40 24.80 1,865,389 +0.00(+0.00%)
Sep 27, 2017 24.45 25.10 24.25 24.80 2,345,993 +0.70(+2.90%)
Sep 26, 2017 24.05 24.15 23.80 24.10 1,359,128 +0.15(+0.63%)
Sep 25, 2017 23.70 24.07 23.70 23.95 1,199,895 +0.15(+0.63%)
Sep 22, 2017 23.50 23.80 23.40 23.80 833,815 +0.25(+1.06%)
Sep 21, 2017 23.30 23.65 23.30 23.55 615,104 +0.20(+0.86%)
Sep 20, 2017 23.05 23.43 22.90 23.35 1,037,655 +0.30(+1.30%)
Sep 19, 2017 22.90 23.25 22.80 23.05 653,765 +0.10(+0.44%)
Sep 18, 2017 22.50 23.05 22.50 22.95 1,060,547 +0.50(+2.23%)
Sep 15, 2017 22.30 22.60 22.20 22.45 3,958,643 +0.20(+0.90%)
Sep 14, 2017 22.40 22.55 22.15 22.25 1,764,219 -0.15(-0.67%)
Sep 13, 2017 22.15 22.40 22.10 22.40 1,138,926 +0.15(+0.67%)
Sep 12, 2017 22.10 22.25 22.00 22.25 1,244,060 +0.25(+1.14%)
Sep 11, 2017 21.75 22.25 21.70 22.00 1,580,246 +0.70(+3.29%)
Sep 08, 2017 21.15 21.50 21.10 21.30 1,999,326 +0.15(+0.71%)
Sep 07, 2017 21.75 21.80 21.00 21.15 1,861,918 -0.60(-2.76%)
Sep 06, 2017 21.95 22.15 21.62 21.75 1,174,994 -0.15(-0.68%)
Sep 05, 2017 22.40 22.55 21.85 21.90 1,574,544 -0.65(-2.88%)
Sep 01, 2017 22.55 22.75 22.35 22.55 1,372,535 +0.10(+0.45%)
Aug 31, 2017 22.30 22.50 22.20 22.45 2,015,626 +0.20(+0.90%)
Aug 30, 2017 22.25 22.35 22.10 22.25 786,734 +0.05(+0.23%)
Aug 29, 2017 21.90 22.25 21.90 22.20 865,124 -0.05(-0.22%)
Aug 28, 2017 22.55 22.60 22.10 22.25 844,063 -0.30(-1.33%)
Aug 25, 2017 22.35 22.62 22.30 22.55 659,386 +0.25(+1.12%)
Aug 24, 2017 22.35 22.35 22.05 22.30 1,136,398 +0.10(+0.45%)
Aug 23, 2017 22.00 22.40 21.85 22.20 1,044,938 +0.05(+0.23%)
Aug 22, 2017 22.15 22.35 22.05 22.15 929,363 +0.15(+0.68%)
Aug 21, 2017 21.85 22.25 21.80 22.00 1,173,838 +0.10(+0.46%)
Aug 18, 2017 21.75 22.05 21.65 21.90 1,067,800 -0.05(-0.23%)
Aug 17, 2017 22.60 22.70 21.90 21.95 1,871,388 -0.65(-2.88%)
Aug 16, 2017 22.40 22.75 22.40 22.60 1,074,411 +0.30(+1.35%)
Aug 15, 2017 22.90 23.00 22.25 22.30 1,114,168 -0.35(-1.55%)
Aug 14, 2017 22.30 22.75 22.20 22.65 1,388,709 +0.65(+2.95%)
Aug 11, 2017 22.10 22.25 21.80 22.00 1,971,908 -0.20(-0.90%)
Aug 10, 2017 22.20 22.30 21.90 22.20 1,723,164 -0.20(-0.89%)
Aug 09, 2017 22.35 22.50 22.18 22.40 1,528,554 -0.20(-0.88%)
Aug 08, 2017 22.55 23.15 22.45 22.60 986,640 +0.00(+0.00%)
Aug 07, 2017 23.10 23.23 22.55 22.60 884,147 -0.50(-2.16%)
Aug 04, 2017 23.25 23.25 23.00 23.10 1,019,564 +0.05(+0.22%)
Aug 03, 2017 23.00 23.15 22.75 23.05 1,855,747 +0.00(+0.00%)
Aug 02, 2017 23.20 23.20 22.82 23.05 1,169,010 -0.05(-0.22%)
Aug 01, 2017 23.30 23.30 22.85 23.10 1,032,327 +0.00(+0.00%)
Jul 31, 2017 22.75 23.23 22.70 23.10 1,509,606 +0.40(+1.76%)
Jul 28, 2017 22.75 22.80 22.48 22.70 902,776 +0.00(+0.00%)
Jul 27, 2017 22.60 23.00 22.45 22.70 1,346,411 +0.15(+0.67%)
Jul 26, 2017 23.25 23.35 22.15 22.55 1,566,955 -0.85(-3.63%)
Jul 25, 2017 23.15 23.45 23.10 23.40 1,373,029 +0.70(+3.08%)
Jul 24, 2017 22.50 22.80 22.40 22.70 788,923 +0.25(+1.11%)
Jul 21, 2017 22.85 22.95 22.35 22.45 695,418 -0.30(-1.32%)
Jul 20, 2017 22.85 22.85 22.60 22.75 571,055 -0.05(-0.22%)
Jul 19, 2017 22.90 23.05 22.65 22.80 719,492 +0.00(+0.00%)
Jul 18, 2017 22.90 23.05 22.65 22.80 899,747 -0.30(-1.30%)
Jul 17, 2017 23.05 23.15 22.87 23.10 842,610 +0.00(+0.00%)
Jul 14, 2017 22.95 23.20 22.40 23.10 915,124 -0.20(-0.86%)
Jul 13, 2017 23.30 23.35 23.05 23.30 749,308 +0.05(+0.22%)
Jul 12, 2017 23.20 23.50 23.05 23.25 1,065,922 -0.10(-0.43%)
Jul 11, 2017 23.35 23.45 23.05 23.35 1,310,231 +0.00(+0.00%)
Jul 10, 2017 23.55 23.70 23.35 23.35 955,754 -0.30(-1.27%)
Jul 07, 2017 23.60 23.75 23.35 23.65 858,183 +0.20(+0.85%)
Jul 06, 2017 23.70 23.75 23.35 23.45 1,088,184 -0.20(-0.85%)
Jul 05, 2017 23.70 23.80 23.35 23.65 1,100,079 -0.05(-0.21%)
Jul 03, 2017 23.35 23.95 23.27 23.70 749,430 +0.45(+1.94%)
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 23.68 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 21.93 21.60 21.70 1,010,105 -0.35(-1.59%)
Jun 05, 2017 22.20 22.43 21.95 22.05 1,190,020 -0.20(-0.90%)
Jun 02, 2017 21.85 22.43 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 21.43 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 22.43 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 23.57 23.15 23.20 920,348 -0.20(-0.85%)
May 09, 2017 23.70 23.93 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 23.07 23.45 1,490,816 +0.20(+0.86%)
Apr 28, 2017 23.80 23.93 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 23.07 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 23.32 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 24.43 23.90 24.30 1,226,455 +0.20(+0.83%)
Feb 13, 2017 24.05 24.35 23.93 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 22.93 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 24.07 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 23.32 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%)
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.