Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

26.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 23.70 24.23 23.45 24.10 2,168,466 +0.35(+1.47%)
Apr 30, 2018 24.00 24.33 23.75 23.75 2,528,634 -0.25(-1.04%)
Apr 27, 2018 23.70 24.10 23.60 24.00 1,947,720 +0.25(+1.05%)
Apr 26, 2018 23.15 23.85 23.05 23.75 2,690,990 +0.55(+2.37%)
Apr 25, 2018 22.65 23.65 22.15 23.20 4,141,405 +0.55(+2.43%)
Apr 24, 2018 22.60 23.05 22.30 22.65 2,590,246 +0.25(+1.12%)
Apr 23, 2018 22.25 22.65 22.12 22.40 1,518,433 +0.25(+1.13%)
Apr 20, 2018 22.10 22.35 22.05 22.15 1,219,446 +0.00(+0.00%)
Apr 19, 2018 21.75 22.33 21.75 22.15 1,295,232 +0.30(+1.37%)
Apr 18, 2018 22.05 22.20 21.85 21.85 1,667,061 -0.15(-0.68%)
Apr 17, 2018 22.50 22.50 21.75 22.00 1,609,833 -0.30(-1.35%)
Apr 16, 2018 22.35 22.40 21.95 22.30 1,381,632 +0.10(+0.45%)
Apr 13, 2018 23.00 23.00 22.10 22.20 2,552,266 -0.60(-2.63%)
Apr 12, 2018 22.80 23.05 22.65 22.80 1,988,533 +0.15(+0.66%)
Apr 11, 2018 21.90 22.75 21.85 22.65 2,874,463 +0.55(+2.49%)
Apr 10, 2018 22.10 22.23 21.75 22.10 1,585,310 +0.35(+1.61%)
Apr 09, 2018 21.90 22.35 21.73 21.75 1,654,950 +0.05(+0.23%)
Apr 06, 2018 22.15 22.35 21.48 21.70 2,559,154 -0.70(-3.12%)
Apr 05, 2018 22.50 22.50 22.15 22.40 2,023,971 +0.15(+0.67%)
Apr 04, 2018 21.85 22.35 21.77 22.25 1,789,763 +0.10(+0.45%)
Apr 03, 2018 22.00 22.40 21.88 22.15 1,951,734 +0.25(+1.14%)
Apr 02, 2018 22.50 22.75 21.73 21.90 2,378,828 -0.65(-2.88%)
Mar 29, 2018 22.55 22.55 22.55 0 +0.20(+0.89%)
Mar 28, 2018 22.25 22.52 21.95 22.35 2,539,067 +0.10(+0.45%)
Mar 27, 2018 22.95 23.10 22.12 22.25 2,617,204 -0.75(-3.26%)
Mar 26, 2018 22.65 23.05 22.35 23.00 2,589,750 +0.70(+3.14%)
Mar 23, 2018 23.40 23.55 22.30 22.30 2,487,840 -1.10(-4.70%)
Mar 22, 2018 24.20 24.33 23.40 23.40 2,419,763 -1.10(-4.49%)
Mar 21, 2018 24.40 24.77 24.10 24.50 1,513,241 +0.20(+0.82%)
Mar 20, 2018 24.60 24.85 24.25 24.30 1,469,254 -0.30(-1.22%)
Mar 19, 2018 25.00 25.05 24.27 24.60 1,789,012 -0.45(-1.80%)
Mar 16, 2018 25.00 25.38 24.80 25.05 5,189,498 +0.15(+0.60%)
Mar 15, 2018 24.90 24.98 24.65 24.90 1,437,169 +0.20(+0.81%)
Mar 14, 2018 25.40 25.45 24.70 24.70 1,209,501 -0.60(-2.37%)
Mar 13, 2018 25.75 25.77 25.20 25.30 1,970,765 -0.35(-1.36%)
Mar 12, 2018 25.35 25.75 25.30 25.65 1,781,465 +0.25(+0.98%)
Mar 09, 2018 25.20 25.50 25.02 25.40 1,104,942 +0.45(+1.80%)
Mar 08, 2018 25.50 25.55 24.65 24.95 1,299,273 -0.35(-1.38%)
Mar 07, 2018 25.60 25.30 3,100,249 +0.35(+1.40%)
Mar 06, 2018 24.50 25.40 24.40 24.95 3,629,189 +0.70(+2.89%)
Mar 05, 2018 23.60 24.45 23.35 24.25 1,591,701 +0.45(+1.89%)
Mar 02, 2018 23.20 23.90 22.80 23.80 1,503,906 +0.55(+2.37%)
Mar 01, 2018 23.20 23.55 23.05 23.25 1,601,829 +0.00(+0.00%)
Feb 28, 2018 23.70 23.95 23.20 23.25 1,603,065 -0.30(-1.27%)
Feb 27, 2018 24.20 24.40 23.55 23.55 1,270,582 -0.65(-2.69%)
Feb 26, 2018 24.10 24.20 23.75 24.20 703,508 +0.10(+0.41%)
Feb 23, 2018 23.90 24.17 23.70 24.10 1,141,362 +0.20(+0.84%)
Feb 22, 2018 23.80 23.90 1,732,667 -0.45(-1.85%)
Feb 21, 2018 24.05 24.70 24.05 24.35 1,321,921 +0.25(+1.04%)
Feb 20, 2018 24.20 24.48 23.98 24.10 1,355,206 -0.15(-0.62%)
Feb 16, 2018 24.25 24.25 24.25 0 +0.35(+1.46%)
Feb 15, 2018 23.90 24.08 23.90 23.90 1,162,565 +0.20(+0.84%)
Feb 14, 2018 23.10 23.80 23.05 23.70 1,814,781 +0.50(+2.16%)
Feb 13, 2018 23.05 23.33 22.88 23.20 1,483,676 +0.05(+0.22%)
Feb 12, 2018 23.20 23.60 22.95 23.15 2,368,882 +0.05(+0.22%)
Feb 09, 2018 22.85 23.27 22.20 23.10 3,407,930 +0.45(+1.99%)
Feb 08, 2018 23.85 23.85 22.65 22.65 2,567,356 -1.15(-4.83%)
Feb 07, 2018 23.60 23.95 23.45 23.80 2,286,108 +0.20(+0.85%)
Feb 06, 2018 23.00 23.75 22.65 23.60 4,161,153 -0.40(-1.67%)
Feb 05, 2018 24.60 24.98 23.60 24.00 2,904,372 -1.00(-4.00%)
Feb 02, 2018 25.35 25.55 24.88 25.00 2,116,203 -0.30(-1.19%)
Feb 01, 2018 24.75 25.35 24.60 25.30 1,636,242 +0.55(+2.22%)
Jan 31, 2018 25.00 25.25 24.70 24.75 2,092,869 -0.20(-0.80%)
Jan 30, 2018 25.10 25.23 24.88 24.95 1,651,584 -0.25(-0.99%)
Jan 29, 2018 25.40 25.55 25.15 25.20 1,763,766 -0.20(-0.79%)
Jan 26, 2018 25.45 25.50 25.00 25.40 1,863,481 -0.15(-0.59%)
Jan 25, 2018 25.85 25.90 25.30 25.55 2,278,011 -0.40(-1.54%)
Jan 24, 2018 26.35 26.35 25.65 25.95 3,376,430 -0.30(-1.14%)
Jan 23, 2018 26.20 26.40 25.75 26.25 1,580,632 +0.05(+0.19%)
Jan 22, 2018 26.20 26.30 26.05 26.20 1,343,127 -0.05(-0.19%)
Jan 19, 2018 25.60 26.25 25.60 26.25 2,146,720 +0.60(+2.34%)
Jan 18, 2018 25.80 26.00 25.65 25.65 2,188,892 -0.15(-0.58%)
Jan 17, 2018 25.70 25.85 25.42 25.80 1,372,733 +0.10(+0.39%)
Jan 16, 2018 26.05 26.15 25.48 25.70 1,581,082 -0.25(-0.96%)
Jan 12, 2018 25.95 25.95 25.95 0 -0.05(-0.19%)
Jan 11, 2018 25.70 26.00 25.60 26.00 1,091,765 +0.40(+1.56%)
Jan 10, 2018 25.90 25.15 25.60 1,809,966 +0.35(+1.39%)
Jan 09, 2018 25.10 25.48 25.02 25.25 1,203,616 +0.15(+0.60%)
Jan 08, 2018 25.10 25.15 24.85 25.10 1,193,647 -0.10(-0.40%)
Jan 05, 2018 25.20 25.27 24.95 25.20 1,842,777 +0.25(+1.00%)
Jan 04, 2018 24.70 25.15 24.58 24.95 2,590,191 +0.50(+2.04%)
Jan 03, 2018 24.40 24.60 24.20 24.45 2,464,709 +0.05(+0.20%)
Jan 02, 2018 24.60 24.70 24.30 24.40 1,554,782 -0.20(-0.81%)
Dec 29, 2017 24.60 24.60 24.60 0 -0.35(-1.40%)
Dec 28, 2017 25.10 25.10 24.85 24.95 1,528,412 -0.05(-0.20%)
Dec 27, 2017 25.15 25.35 24.95 25.00 2,089,155 -0.15(-0.60%)
Dec 26, 2017 25.50 25.65 25.10 25.15 1,078,883 -0.45(-1.76%)
Dec 22, 2017 26.10 26.15 25.50 25.60 1,513,159 -0.40(-1.54%)
Dec 21, 2017 25.75 26.05 25.65 26.00 2,967,778 +0.50(+1.96%)
Dec 20, 2017 25.90 25.90 25.20 25.50 1,320,211 -0.25(-0.97%)
Dec 19, 2017 26.00 26.02 25.52 25.75 2,142,451 -0.10(-0.39%)
Dec 18, 2017 25.65 26.00 25.60 25.85 1,524,420 +0.45(+1.77%)
Dec 15, 2017 24.85 25.67 24.80 25.40 7,819,636 +0.55(+2.21%)
Dec 14, 2017 25.25 25.50 24.75 24.85 2,315,630 -0.45(-1.78%)
Dec 13, 2017 25.25 25.40 25.00 25.30 1,961,304 +0.05(+0.20%)
Dec 12, 2017 25.10 25.33 24.98 25.25 1,758,152 +0.30(+1.20%)
Dec 11, 2017 25.30 25.35 24.80 24.95 1,533,921 -0.30(-1.19%)
Dec 08, 2017 25.75 25.80 25.20 25.25 2,127,744 +0.00(+0.00%)
Dec 07, 2017 25.60 25.88 25.42 1,891,022 +0.00(+0.00%)
Dec 06, 2017 25.90 26.05 25.50 25.65 2,097,373 -0.40(-1.54%)
Dec 05, 2017 26.00 26.50 25.90 26.05 2,611,563 +0.05(+0.19%)
Dec 04, 2017 25.85 26.48 25.80 26.00 3,332,644 +0.70(+2.77%)
Dec 01, 2017 25.45 25.55 24.70 25.30 1,999,048 -0.05(-0.20%)
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 23.83 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 23.83 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 25.17 24.42 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 24.17 24.40 1,630,833 -0.20(-0.81%)
Oct 18, 2017 24.50 24.70 24.33 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 36,371,325 -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 24.08 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 23.42 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 22.17 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 22.83 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 23.67 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%)
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.