Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

27.79 USD -0.32 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.51 21.61 21.25 21.42 1,570,524 -0.02(-0.09%)
Apr 29, 2019 21.10 21.57 21.00 21.44 2,512,354 +0.45(+2.14%)
Apr 26, 2019 20.97 21.10 20.70 20.99 2,516,700 +0.11(+0.53%)
Apr 25, 2019 20.52 21.15 20.52 20.88 3,463,164 +0.27(+1.31%)
Apr 24, 2019 20.39 20.76 20.18 20.61 3,371,343 +0.20(+0.98%)
Apr 23, 2019 19.94 20.43 19.79 20.41 2,612,201 +0.43(+2.15%)
Apr 22, 2019 20.22 20.34 19.85 19.98 1,240,182 -0.27(-1.33%)
Apr 18, 2019 20.37 20.49 20.12 20.25 2,121,900 -0.19(-0.93%)
Apr 17, 2019 20.92 20.95 20.33 20.44 3,271,710 -0.33(-1.59%)
Apr 16, 2019 20.45 20.81 20.33 20.77 1,570,847 +0.47(+2.32%)
Apr 15, 2019 20.64 20.71 20.27 20.30 1,064,365 -0.38(-1.84%)
Apr 12, 2019 20.40 20.73 20.12 20.68 2,024,200 +0.57(+2.83%)
Apr 11, 2019 19.95 20.21 19.83 20.11 2,269,248 +0.23(+1.16%)
Apr 10, 2019 19.69 19.90 19.49 19.88 1,037,846 +0.19(+0.96%)
Apr 09, 2019 19.97 20.04 19.64 19.69 1,526,484 -0.39(-1.94%)
Apr 08, 2019 19.96 20.17 19.91 20.08 2,388,557 -0.01(-0.05%)
Apr 05, 2019 19.95 20.09 19.77 20.09 2,321,400 +0.16(+0.80%)
Apr 04, 2019 19.60 20.01 19.60 19.93 1,513,772 +0.31(+1.58%)
Apr 03, 2019 19.66 19.85 19.53 19.62 2,271,248 +0.18(+0.93%)
Apr 02, 2019 19.31 19.63 19.15 19.44 1,936,603 +0.05(+0.26%)
Apr 01, 2019 18.83 19.44 18.78 19.39 2,560,648 +0.76(+4.08%)
Mar 29, 2019 19.00 19.00 18.51 18.63 3,409,300 -0.16(-0.85%)
Mar 28, 2019 18.47 18.81 18.37 18.79 2,393,308 +0.40(+2.18%)
Mar 27, 2019 18.15 18.48 18.11 18.39 2,461,811 +0.19(+1.04%)
Mar 26, 2019 17.96 18.24 17.80 18.20 3,057,302 +0.41(+2.30%)
Mar 25, 2019 17.69 17.94 17.57 17.79 3,554,391 +0.07(+0.40%)
Mar 22, 2019 18.70 18.79 17.61 17.72 4,275,400 -1.26(-6.64%)
Mar 21, 2019 19.08 19.50 18.93 18.98 2,416,296 -0.32(-1.66%)
Mar 20, 2019 19.75 19.96 19.28 19.30 2,400,930 -0.56(-2.82%)
Mar 19, 2019 20.39 20.39 19.76 19.86 3,212,945 -0.39(-1.93%)
Mar 18, 2019 20.00 20.27 19.96 20.25 3,548,620 +0.34(+1.71%)
Mar 15, 2019 19.73 20.08 19.65 19.91 5,646,400 +0.24(+1.22%)
Mar 14, 2019 19.65 19.72 19.53 19.67 1,644,911 +0.04(+0.20%)
Mar 13, 2019 19.43 19.67 19.35 19.63 3,184,372 +0.34(+1.76%)
Mar 12, 2019 19.38 19.53 19.20 19.29 2,254,536 -0.01(-0.05%)
Mar 11, 2019 19.17 19.37 19.14 19.30 2,346,562 +0.22(+1.15%)
Mar 08, 2019 19.01 19.25 18.91 19.08 1,747,300 -0.13(-0.68%)
Mar 07, 2019 19.51 19.58 19.13 19.21 1,915,669 -0.46(-2.34%)
Mar 06, 2019 20.15 20.21 19.63 19.67 1,406,581 -0.53(-2.62%)
Mar 05, 2019 20.22 20.28 19.92 20.20 2,436,584 -0.03(-0.15%)
Mar 04, 2019 20.33 20.52 20.04 20.23 1,556,063 -0.13(-0.64%)
Mar 01, 2019 20.44 20.65 20.17 20.36 1,227,200 +0.03(+0.15%)
Feb 28, 2019 20.37 20.44 20.25 20.33 1,316,281 -0.01(-0.05%)
Feb 27, 2019 20.24 20.46 20.10 20.34 1,134,791 +0.12(+0.59%)
Feb 26, 2019 20.29 20.50 20.13 20.22 2,094,311 -0.22(-1.08%)
Feb 25, 2019 20.76 20.82 20.38 20.44 3,313,916 -0.14(-0.68%)
Feb 22, 2019 20.60 20.69 20.38 20.58 1,421,000 -0.04(-0.19%)
Feb 21, 2019 20.74 20.78 20.38 20.62 1,475,672 -0.10(-0.48%)
Feb 20, 2019 20.63 20.80 20.29 20.72 1,895,966 +0.12(+0.58%)
Feb 19, 2019 20.06 20.64 20.00 20.60 2,159,659 +0.38(+1.88%)
Feb 15, 2019 19.99 20.32 19.93 20.22 1,336,800 +0.46(+2.33%)
Feb 14, 2019 19.88 20.05 19.76 19.76 1,798,904 -0.42(-2.08%)
Feb 13, 2019 20.12 20.30 19.99 20.18 1,441,853 +0.08(+0.40%)
Feb 12, 2019 20.08 20.28 20.02 20.10 1,322,123 +0.19(+0.95%)
Feb 11, 2019 19.75 19.91 19.66 19.91 1,980,628 +0.23(+1.17%)
Feb 08, 2019 19.60 19.75 19.40 19.68 2,210,200 -0.03(-0.15%)
Feb 07, 2019 19.89 20.30 19.52 19.71 4,174,711 +0.08(+0.41%)
Feb 06, 2019 19.65 19.77 19.53 19.63 1,744,965 -0.04(-0.20%)
Feb 05, 2019 19.71 19.74 19.38 19.67 3,509,911 +0.04(+0.20%)
Feb 04, 2019 19.40 19.64 19.24 19.63 1,577,700 +0.21(+1.08%)
Feb 01, 2019 19.18 19.48 19.10 19.42 3,160,200 +0.18(+0.94%)
Jan 31, 2019 19.29 19.46 18.95 19.24 3,781,853 -0.21(-1.08%)
Jan 30, 2019 19.51 19.59 19.28 19.45 2,801,823 -0.08(-0.41%)
Jan 29, 2019 19.41 19.59 19.26 19.53 2,830,073 +0.04(+0.21%)
Jan 28, 2019 19.37 19.64 19.35 19.49 3,099,609 +0.04(+0.21%)
Jan 25, 2019 19.16 19.54 19.02 19.45 3,665,000 +0.57(+3.02%)
Jan 24, 2019 18.40 19.41 18.40 18.88 5,429,845 +0.59(+3.23%)
Jan 23, 2019 18.45 18.55 17.94 18.29 2,797,002 -0.15(-0.81%)
Jan 22, 2019 18.55 18.68 18.29 18.44 2,932,815 -0.22(-1.18%)
Jan 18, 2019 18.31 18.67 18.18 18.66 2,314,400 +0.47(+2.58%)
Jan 17, 2019 17.96 18.35 17.86 18.19 2,491,972 +0.09(+0.50%)
Jan 16, 2019 17.77 18.11 17.65 18.10 3,140,196 +0.55(+3.13%)
Jan 15, 2019 17.50 17.64 17.18 17.55 2,569,327 -0.01(-0.06%)
Jan 14, 2019 17.25 17.63 17.19 17.56 2,871,349 +0.18(+1.04%)
Jan 11, 2019 17.06 17.42 16.90 17.38 3,333,500 +0.23(+1.34%)
Jan 10, 2019 17.21 17.30 16.87 17.15 3,218,631 -0.11(-0.64%)
Jan 09, 2019 17.29 17.43 17.19 17.26 3,291,939 +0.00(+0.00%)
Jan 08, 2019 17.23 17.30 16.76 17.26 3,322,267 +0.17(+0.99%)
Jan 07, 2019 17.03 17.33 16.84 17.09 2,473,591 -0.01(-0.06%)
Jan 04, 2019 17.02 17.27 16.84 17.10 3,385,400 +0.44(+2.64%)
Jan 03, 2019 16.86 17.09 16.61 16.66 3,409,882 -0.19(-1.13%)
Jan 02, 2019 16.22 16.99 16.17 16.85 3,416,983 +0.34(+2.06%)
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%)
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.