Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

16.86 USD -0.06 (-0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.26 11.82 11.25 11.72 2,076,655 +0.30(+2.63%)
Jun 29, 2020 10.73 11.50 10.54 11.42 3,956,331 +0.88(+8.35%)
Jun 26, 2020 11.10 11.22 10.52 10.54 3,766,800 -0.92(-8.03%)
Jun 25, 2020 10.83 11.48 10.71 11.46 2,871,834 +0.51(+4.66%)
Jun 24, 2020 11.55 11.61 10.94 10.95 2,807,581 -0.89(-7.52%)
Jun 23, 2020 12.53 12.61 11.80 11.84 2,580,745 -0.38(-3.11%)
Jun 22, 2020 11.87 12.44 11.70 12.22 4,712,006 +0.20(+1.66%)
Jun 19, 2020 12.43 12.59 11.68 12.02 4,208,900 -0.20(-1.64%)
Jun 18, 2020 11.84 12.48 11.81 12.22 2,716,514 +0.15(+1.24%)
Jun 17, 2020 12.94 12.99 12.02 12.07 2,256,877 -0.84(-6.51%)
Jun 16, 2020 13.05 13.13 12.35 12.91 2,362,086 +0.82(+6.78%)
Jun 15, 2020 11.22 12.26 11.13 12.09 2,584,722 +0.03(+0.25%)
Jun 12, 2020 12.30 12.40 11.49 12.06 1,890,400 +0.68(+5.98%)
Jun 11, 2020 11.74 12.31 11.37 11.38 1,627,879 -1.61(-12.39%)
Jun 10, 2020 14.10 14.38 12.95 12.99 2,757,207 -1.30(-9.10%)
Jun 09, 2020 14.36 14.56 13.75 14.29 2,733,452 -0.88(-5.80%)
Jun 08, 2020 15.00 15.18 14.52 15.17 2,216,866 +0.77(+5.35%)
Jun 05, 2020 14.96 15.00 14.27 14.40 3,063,800 +1.01(+7.54%)
Jun 04, 2020 13.08 13.48 12.65 13.39 3,392,340 +0.36(+2.76%)
Jun 03, 2020 12.74 13.31 12.55 13.03 2,579,797 +0.79(+6.45%)
Jun 02, 2020 12.84 12.91 12.14 12.24 2,100,412 -0.34(-2.70%)
Jun 01, 2020 12.46 12.91 12.25 12.58 1,525,467 +0.28(+2.28%)
May 29, 2020 12.51 12.76 12.14 12.30 2,108,200 -0.55(-4.28%)
May 28, 2020 13.71 13.71 12.80 12.85 2,906,532 -0.66(-4.89%)
May 27, 2020 13.24 13.58 12.46 13.51 2,691,098 +1.26(+10.29%)
May 26, 2020 11.84 12.42 11.59 12.25 2,653,404 +1.27(+11.57%)
May 22, 2020 11.48 11.59 10.84 10.98 2,062,100 -0.39(-3.43%)
May 21, 2020 11.56 11.82 11.27 11.37 3,184,656 -0.27(-2.32%)
May 20, 2020 10.97 11.77 10.96 11.64 3,947,308 +0.98(+9.19%)
May 19, 2020 11.11 11.22 10.66 10.66 2,103,508 -0.55(-4.91%)
May 18, 2020 10.55 11.31 10.43 11.21 3,031,029 +1.39(+14.15%)
May 15, 2020 9.770 10.16 9.680 9.820 1,448,100 -0.19(-1.90%)
May 14, 2020 9.260 10.22 8.990 10.01 2,187,978 +0.46(+4.82%)
May 13, 2020 10.16 10.30 9.365 9.550 2,465,418 -0.85(-8.17%)
May 12, 2020 11.30 11.40 10.37 10.40 2,678,309 -0.85(-7.56%)
May 11, 2020 11.55 11.60 11.00 11.25 3,333,636 -0.55(-4.66%)
May 08, 2020 11.12 11.87 11.12 11.80 1,623,300 +1.05(+9.77%)
May 07, 2020 10.62 11.24 10.61 10.75 1,553,093 +0.17(+1.61%)
May 06, 2020 11.34 11.34 10.53 10.58 1,696,265 -0.45(-4.08%)
May 05, 2020 12.17 12.44 10.98 11.03 1,752,895 -0.54(-4.67%)
May 04, 2020 11.40 11.70 11.05 11.57 1,925,923 +0.10(+0.87%)
May 01, 2020 11.82 12.02 11.11 11.47 2,161,200 -0.86(-6.97%)
Apr 30, 2020 12.33 12.61 12.03 12.33 3,809,568 -0.45(-3.52%)
Apr 29, 2020 11.74 12.91 11.61 12.78 3,954,553 +1.62(+14.52%)
Apr 28, 2020 12.22 12.33 11.07 11.16 4,330,215 -0.68(-5.74%)
Apr 27, 2020 11.05 11.96 10.96 11.84 2,306,068 +0.83(+7.54%)
Apr 24, 2020 10.62 11.12 10.33 11.01 1,837,700 +0.60(+5.76%)
Apr 23, 2020 10.30 10.75 10.23 10.41 1,151,266 +0.24(+2.36%)
Apr 22, 2020 10.37 10.56 10.06 10.17 1,784,369 +0.12(+1.19%)
Apr 21, 2020 10.18 10.49 9.860 10.05 1,822,013 -0.76(-7.03%)
Apr 20, 2020 10.16 11.01 9.930 10.81 1,964,122 +0.18(+1.69%)
Apr 17, 2020 10.00 10.85 9.870 10.63 2,985,900 +1.26(+13.45%)
Apr 16, 2020 9.870 9.955 9.090 9.370 2,284,405 -0.59(-5.92%)
Apr 15, 2020 9.950 10.31 9.790 9.960 1,495,884 -0.84(-7.78%)
Apr 14, 2020 11.05 11.34 10.47 10.80 1,424,948 +0.03(+0.28%)
Apr 13, 2020 12.07 12.15 10.51 10.77 1,454,998 -1.28(-10.62%)
Apr 09, 2020 11.63 12.18 11.34 12.05 2,168,600 +1.00(+9.05%)
Apr 08, 2020 10.72 11.10 10.52 11.05 1,497,872 +0.58(+5.54%)
Apr 07, 2020 10.69 11.20 10.39 10.47 2,998,112 +0.74(+7.61%)
Apr 06, 2020 9.150 9.830 8.960 9.730 2,507,909 +1.26(+14.88%)
Apr 03, 2020 9.670 9.920 8.415 8.470 2,670,100 -1.28(-13.13%)
Apr 02, 2020 9.140 9.870 9.080 9.750 1,725,136 +0.53(+5.75%)
Apr 01, 2020 9.560 9.730 8.900 9.220 2,367,428 -1.23(-11.77%)
Mar 31, 2020 10.78 10.95 10.14 10.45 2,943,151 -0.47(-4.30%)
Mar 30, 2020 10.97 11.32 10.13 10.92 3,941,666 -0.16(-1.44%)
Mar 27, 2020 10.95 11.62 10.70 11.08 2,829,400 -0.53(-4.57%)
Mar 26, 2020 9.740 11.69 9.480 11.61 4,245,305 +1.99(+20.69%)
Mar 25, 2020 9.250 10.07 8.640 9.620 3,737,553 +0.59(+6.53%)
Mar 24, 2020 7.980 9.330 7.960 9.030 2,335,922 +1.55(+20.72%)
Mar 23, 2020 8.560 8.560 7.005 7.480 3,371,158 -1.20(-13.82%)
Mar 20, 2020 9.570 10.03 8.510 8.680 5,441,600 -0.78(-8.25%)
Mar 19, 2020 7.720 9.650 7.315 9.460 3,582,082 +1.47(+18.40%)
Mar 18, 2020 9.500 9.915 7.030 7.990 3,781,042 -2.15(-21.20%)
Mar 17, 2020 10.98 11.17 9.660 10.14 3,172,721 -0.60(-5.59%)
Mar 16, 2020 11.01 11.21 10.56 10.74 2,872,468 -1.84(-14.63%)
Mar 13, 2020 12.50 12.70 11.73 12.58 3,348,400 +1.08(+9.39%)
Mar 12, 2020 11.00 13.01 10.86 11.50 3,905,019 -1.43(-11.06%)
Mar 11, 2020 13.68 13.77 12.72 12.93 4,236,847 -1.21(-8.56%)
Mar 10, 2020 14.04 14.18 13.33 14.14 3,255,042 +0.74(+5.52%)
Mar 09, 2020 14.38 14.59 13.39 13.40 2,466,994 -2.58(-16.15%)
Mar 06, 2020 15.81 16.59 15.62 15.98 2,676,300 -0.60(-3.62%)
Mar 05, 2020 16.70 16.84 16.33 16.58 2,321,089 -0.81(-4.66%)
Mar 04, 2020 17.34 17.41 16.66 17.39 2,356,317 +0.29(+1.70%)
Mar 03, 2020 17.64 17.95 16.92 17.10 3,393,668 -0.60(-3.39%)
Mar 02, 2020 16.79 17.70 16.58 17.70 2,628,558 +1.12(+6.76%)
Feb 28, 2020 16.12 16.70 16.10 16.58 4,429,000 -0.12(-0.72%)
Feb 27, 2020 17.18 17.74 16.70 16.70 2,961,342 -0.97(-5.49%)
Feb 26, 2020 18.26 18.31 17.59 17.67 1,684,031 -0.45(-2.48%)
Feb 25, 2020 18.90 19.00 18.02 18.12 1,421,150 -0.78(-4.13%)
Feb 24, 2020 18.96 19.17 18.86 18.90 1,745,736 -0.75(-3.82%)
Feb 21, 2020 19.73 19.80 19.53 19.65 1,793,100 -0.24(-1.21%)
Feb 20, 2020 19.45 19.92 19.45 19.89 1,048,522 +0.32(+1.64%)
Feb 19, 2020 19.64 19.70 19.52 19.57 963,146 +0.03(+0.15%)
Feb 18, 2020 19.82 19.92 19.52 19.54 1,809,549 -0.41(-2.06%)
Feb 14, 2020 20.28 20.35 19.92 19.95 1,079,900 -0.36(-1.77%)
Feb 13, 2020 20.15 20.35 20.12 20.31 660,196 +0.06(+0.30%)
Feb 12, 2020 20.65 20.69 20.14 20.25 1,221,466 -0.18(-0.88%)
Feb 11, 2020 20.48 20.71 20.41 20.43 779,053 +0.05(+0.25%)
Feb 10, 2020 20.27 20.42 20.22 20.38 1,143,097 +0.01(+0.05%)
Feb 07, 2020 20.42 20.51 20.33 20.37 1,034,900 -0.25(-1.21%)
Feb 06, 2020 21.12 21.16 20.59 20.62 969,784 -0.36(-1.72%)
Feb 05, 2020 20.81 21.01 20.80 20.98 961,733 +0.44(+2.14%)
Feb 04, 2020 20.58 20.65 20.42 20.54 1,126,413 +0.34(+1.68%)
Feb 03, 2020 20.12 20.33 20.08 20.20 1,342,676 +0.20(+1.00%)
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%)
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.