Chronicle Journal: Finance

Sterling Bancorp (NY: STL )

25.68 USD -1.52 (-5.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2016 15.51 15.49 15.49 15.49 730,400 -0.21(-1.34%)
Jun 30, 2016 15.45 15.71 15.25 15.70 902,443 +0.39(+2.55%)
Jun 29, 2016 15.20 15.34 15.06 15.31 611,102 +0.30(+2.00%)
Jun 28, 2016 14.89 15.04 14.64 15.01 1,144,103 +0.39(+2.67%)
Jun 27, 2016 15.16 15.16 14.55 14.62 1,151,554 -0.78(-5.06%)
Jun 24, 2016 15.65 15.94 15.37 15.40 1,970,896 -1.28(-7.67%)
Jun 23, 2016 16.36 16.68 16.34 16.68 775,054 +0.55(+3.41%)
Jun 22, 2016 15.94 16.17 15.88 16.13 789,320 +0.23(+1.45%)
Jun 21, 2016 15.98 15.99 15.77 15.90 449,860 -0.03(-0.19%)
Jun 20, 2016 15.72 16.07 15.72 15.93 798,592 +0.44(+2.84%)
Jun 17, 2016 15.60 15.68 15.39 15.49 1,159,257 -0.07(-0.45%)
Jun 16, 2016 15.64 15.69 15.42 15.56 692,617 -0.21(-1.33%)
Jun 15, 2016 15.90 16.08 15.72 15.77 516,091 -0.03(-0.19%)
Jun 14, 2016 16.02 16.22 15.76 15.80 548,362 -0.30(-1.86%)
Jun 13, 2016 16.24 16.40 16.05 16.10 561,743 -0.23(-1.41%)
Jun 10, 2016 16.26 16.43 16.19 16.33 493,861 -0.14(-0.85%)
Jun 09, 2016 16.55 16.59 16.34 16.47 599,003 -0.20(-1.20%)
Jun 08, 2016 16.55 16.69 16.50 16.67 333,464 +0.11(+0.66%)
Jun 07, 2016 16.65 16.65 16.50 16.56 526,280 -0.10(-0.60%)
Jun 06, 2016 16.27 16.70 16.27 16.66 637,183 +0.38(+2.33%)
Jun 03, 2016 16.32 16.38 15.89 16.28 914,177 -0.22(-1.33%)
Jun 02, 2016 16.43 16.51 16.38 16.50 558,917 -0.02(-0.12%)
Jun 01, 2016 16.32 16.56 16.22 16.52 748,908 +0.06(+0.36%)
May 31, 2016 16.38 16.50 16.35 16.46 978,382 +0.10(+0.61%)
May 27, 2016 16.17 16.36 16.36 16.36 692,800 +0.21(+1.30%)
May 26, 2016 16.20 16.21 16.06 16.15 493,836 -0.06(-0.37%)
May 25, 2016 16.20 16.33 16.14 16.21 790,746 +0.02(+0.12%)
May 24, 2016 15.91 16.28 15.89 16.19 724,212 +0.33(+2.08%)
May 23, 2016 15.94 15.95 15.79 15.86 383,813 -0.08(-0.50%)
May 20, 2016 15.77 16.10 15.72 15.94 767,815 +0.25(+1.59%)
May 19, 2016 15.76 15.91 15.57 15.69 871,001 -0.11(-0.70%)
May 18, 2016 15.23 15.84 14.84 15.80 1,069,177 +0.58(+3.81%)
May 17, 2016 15.57 15.64 15.14 15.22 1,036,944 -0.40(-2.56%)
May 16, 2016 15.53 15.73 15.46 15.62 550,521 +0.13(+0.84%)
May 13, 2016 15.70 15.80 15.40 15.49 542,464 -0.21(-1.34%)
May 12, 2016 15.79 15.86 15.49 15.70 711,284 -0.04(-0.25%)
May 11, 2016 15.85 15.96 15.71 15.74 496,497 -0.09(-0.57%)
May 10, 2016 15.77 15.91 15.70 15.83 441,182 +0.17(+1.09%)
May 09, 2016 15.62 15.81 15.54 15.66 525,839 -0.03(-0.19%)
May 06, 2016 15.50 15.70 15.33 15.69 846,201 +0.13(+0.84%)
May 05, 2016 15.75 15.79 15.55 15.56 480,484 -0.12(-0.77%)
May 04, 2016 15.76 15.95 15.49 15.68 570,471 -0.22(-1.38%)
May 03, 2016 16.15 16.22 15.80 15.90 613,283 -0.43(-2.63%)
May 02, 2016 16.35 16.39 16.17 16.33 836,737 -0.01(-0.06%)
Apr 29, 2016 16.36 16.56 16.21 16.34 799,385 -0.03(-0.18%)
Apr 28, 2016 16.41 16.76 16.36 16.37 922,450 -0.09(-0.55%)
Apr 27, 2016 16.44 16.49 15.93 16.46 1,194,057 -0.36(-2.14%)
Apr 26, 2016 16.72 16.87 16.63 16.82 802,492 +0.18(+1.08%)
Apr 25, 2016 16.71 16.72 16.52 16.64 557,951 -0.15(-0.89%)
Apr 22, 2016 16.64 16.86 16.61 16.79 569,463 +0.17(+1.02%)
Apr 21, 2016 16.86 16.97 16.52 16.62 733,610 -0.22(-1.31%)
Apr 20, 2016 16.79 16.89 16.57 16.84 651,544 +0.07(+0.42%)
Apr 19, 2016 16.66 16.78 16.46 16.77 722,196 +0.16(+0.96%)
Apr 18, 2016 16.30 16.64 16.29 16.61 335,151 +0.19(+1.16%)
Apr 15, 2016 16.51 16.59 16.32 16.42 378,853 -0.08(-0.48%)
Apr 14, 2016 16.39 16.76 16.39 16.50 679,941 +0.00(+0.00%)
Apr 13, 2016 16.02 16.53 16.02 16.50 921,577 +0.60(+3.77%)
Apr 12, 2016 15.68 15.98 15.68 15.90 737,518 +0.25(+1.60%)
Apr 11, 2016 15.63 15.87 15.59 15.65 580,678 +0.11(+0.71%)
Apr 08, 2016 15.57 15.66 15.46 15.54 1,063,621 +0.14(+0.91%)
Apr 07, 2016 15.73 15.82 15.37 15.40 1,329,091 -0.48(-3.02%)
Apr 06, 2016 15.81 15.91 15.70 15.88 787,413 +0.10(+0.63%)
Apr 05, 2016 15.96 16.11 15.78 15.78 770,245 -0.37(-2.29%)
Apr 04, 2016 16.17 16.26 16.03 16.15 822,412 -0.03(-0.19%)
Apr 01, 2016 15.88 16.19 15.67 16.18 773,135 +0.25(+1.57%)
Mar 31, 2016 15.85 16.19 15.70 15.93 994,270 +0.03(+0.19%)
Mar 30, 2016 15.73 15.96 15.68 15.90 970,765 +0.20(+1.27%)
Mar 29, 2016 15.54 15.70 15.29 15.70 748,320 +0.09(+0.58%)
Mar 28, 2016 15.61 15.73 15.51 15.61 874,551 +0.07(+0.45%)
Mar 24, 2016 15.58 15.54 15.54 15.54 592,200 -0.17(-1.08%)
Mar 23, 2016 15.77 15.92 15.67 15.71 865,934 -0.14(-0.88%)
Mar 22, 2016 15.66 15.88 15.58 15.85 762,213 +0.08(+0.51%)
Mar 21, 2016 15.79 15.94 15.59 15.77 384,261 -0.04(-0.25%)
Mar 18, 2016 15.68 15.81 15.58 15.81 1,536,567 +0.25(+1.61%)
Mar 17, 2016 15.41 15.61 15.14 15.56 914,952 +0.13(+0.84%)
Mar 16, 2016 15.45 15.61 15.27 15.43 855,871 -0.10(-0.64%)
Mar 15, 2016 15.49 15.67 15.44 15.53 491,516 -0.09(-0.58%)
Mar 14, 2016 15.69 15.81 15.52 15.62 815,764 -0.12(-0.76%)
Mar 11, 2016 15.40 15.76 15.35 15.74 570,290 +0.45(+2.94%)
Mar 10, 2016 15.18 15.31 14.95 15.29 661,156 +0.15(+0.99%)
Mar 09, 2016 15.43 15.49 15.09 15.14 709,914 -0.21(-1.37%)
Mar 08, 2016 15.35 15.45 15.18 15.35 742,878 -0.13(-0.84%)
Mar 07, 2016 15.31 15.50 15.23 15.48 539,438 +0.06(+0.39%)
Mar 04, 2016 15.18 15.43 15.08 15.42 736,454 +0.34(+2.25%)
Mar 03, 2016 14.79 15.08 14.76 15.08 678,772 +0.25(+1.69%)
Mar 02, 2016 14.76 14.86 14.63 14.83 654,430 +0.07(+0.47%)
Mar 01, 2016 14.53 14.89 14.42 14.76 1,032,338 +0.35(+2.43%)
Feb 29, 2016 14.65 14.72 14.38 14.41 738,227 -0.25(-1.71%)
Feb 26, 2016 14.78 14.83 14.55 14.66 900,568 -0.01(-0.07%)
Feb 25, 2016 14.37 14.69 14.37 14.67 425,200 +0.31(+2.16%)
Feb 24, 2016 14.23 14.38 13.97 14.36 608,916 -0.05(-0.35%)
Feb 23, 2016 14.61 14.67 14.39 14.41 679,476 -0.25(-1.71%)
Feb 22, 2016 14.86 14.93 14.62 14.66 533,755 +0.00(+0.00%)
Feb 19, 2016 14.12 14.71 14.12 14.66 892,311 +0.45(+3.17%)
Feb 18, 2016 14.55 14.73 13.99 14.21 1,204,074 -0.32(-2.20%)
Feb 17, 2016 14.64 14.75 14.48 14.53 1,044,608 +0.03(+0.21%)
Feb 16, 2016 14.33 14.64 14.10 14.50 838,836 +0.38(+2.69%)
Feb 12, 2016 13.57 14.12 14.12 14.12 830,900 +0.55(+4.05%)
Feb 11, 2016 13.56 13.75 13.44 13.57 700,588 -0.30(-2.16%)
Feb 10, 2016 13.99 14.24 13.87 13.87 639,612 +0.02(+0.14%)
Feb 09, 2016 13.55 13.97 13.47 13.85 1,300,705 +0.10(+0.73%)
Feb 08, 2016 14.29 14.32 13.61 13.75 2,810,728 -0.76(-5.24%)
Feb 05, 2016 14.96 15.03 14.43 14.51 994,843 -0.45(-3.01%)
Feb 04, 2016 15.40 15.61 14.60 14.96 1,220,108 -0.46(-2.98%)
Feb 03, 2016 15.45 15.49 15.00 15.42 659,173 +0.06(+0.39%)
Feb 02, 2016 15.44 15.54 15.26 15.36 594,631 -0.31(-1.98%)
Feb 01, 2016 15.71 15.80 15.47 15.67 564,994 -0.04(-0.25%)
Jan 29, 2016 15.46 15.71 15.34 15.71 1,277,836 +0.27(+1.75%)
Jan 28, 2016 15.59 15.97 15.22 15.44 1,002,511 +0.07(+0.46%)
Jan 27, 2016 15.12 15.60 15.01 15.37 847,866 +0.21(+1.39%)
Jan 26, 2016 14.81 15.23 14.69 15.16 741,432 +0.43(+2.92%)
Jan 25, 2016 14.96 15.08 14.65 14.73 857,806 -0.35(-2.32%)
Jan 22, 2016 15.30 15.34 14.99 15.08 1,382,941 +0.04(+0.27%)
Jan 21, 2016 15.22 15.34 14.93 15.04 1,187,727 -0.16(-1.05%)
Jan 20, 2016 15.02 15.37 14.83 15.20 1,098,386 -0.08(-0.52%)
Jan 19, 2016 15.55 15.57 15.06 15.28 900,428 -0.07(-0.46%)
Jan 15, 2016 15.02 15.35 15.35 15.35 1,143,300 -0.14(-0.90%)
Jan 14, 2016 15.36 15.66 15.17 15.49 1,177,504 +0.22(+1.44%)
Jan 13, 2016 15.69 15.77 15.13 15.27 1,502,446 -0.42(-2.68%)
Jan 12, 2016 15.75 15.78 15.45 15.69 1,376,398 +0.08(+0.51%)
Jan 11, 2016 15.54 15.66 15.43 15.61 782,159 +0.13(+0.84%)
Jan 08, 2016 15.64 15.84 15.43 15.48 1,491,216 +0.08(+0.52%)
Jan 07, 2016 15.39 15.69 15.39 15.40 786,003 -0.32(-2.04%)
Jan 06, 2016 15.47 15.88 15.27 15.72 1,010,679 -0.06(-0.38%)
Jan 05, 2016 15.86 15.95 15.67 15.78 672,419 -0.01(-0.06%)
Jan 04, 2016 15.94 16.04 15.68 15.79 871,624 -0.43(-2.65%)
Dec 31, 2015 16.44 16.22 16.22 16.22 501,000 -0.28(-1.70%)
Dec 30, 2015 16.72 16.72 16.50 16.50 466,782 -0.24(-1.43%)
Dec 29, 2015 16.55 16.75 16.46 16.74 456,541 +0.29(+1.76%)
Dec 28, 2015 16.35 16.48 16.19 16.45 577,402 -0.02(-0.12%)
Dec 24, 2015 16.46 16.47 16.47 16.47 248,000 +0.02(+0.12%)
Dec 23, 2015 16.42 16.51 16.29 16.45 354,088 +0.12(+0.73%)
Dec 22, 2015 16.30 16.41 16.06 16.33 859,842 +0.10(+0.62%)
Dec 21, 2015 16.48 16.65 16.20 16.23 1,092,179 -0.05(-0.31%)
Dec 18, 2015 16.76 16.83 16.28 16.28 7,378,993 -0.60(-3.55%)
Dec 17, 2015 17.31 17.40 16.86 16.88 1,357,808 -0.38(-2.20%)
Dec 16, 2015 16.95 17.33 16.70 17.26 1,581,893 +0.41(+2.43%)
Dec 15, 2015 16.46 16.89 16.36 16.85 1,223,749 +0.57(+3.50%)
Dec 14, 2015 16.17 16.45 16.05 16.28 1,093,364 +0.11(+0.68%)
Dec 11, 2015 16.16 16.30 16.06 16.17 1,028,571 -0.29(-1.76%)
Dec 10, 2015 16.47 16.60 16.33 16.46 649,726 +0.02(+0.12%)
Dec 09, 2015 16.62 16.71 16.37 16.44 740,238 -0.18(-1.08%)
Dec 08, 2015 16.72 16.90 16.52 16.62 1,361,311 -0.26(-1.54%)
Dec 07, 2015 17.30 17.46 16.83 16.88 1,242,222 -0.40(-2.31%)
Dec 04, 2015 17.15 17.47 17.10 17.28 1,165,623 +0.13(+0.76%)
Dec 03, 2015 17.27 17.58 17.10 17.15 753,129 -0.05(-0.29%)
Dec 02, 2015 17.60 17.75 17.18 17.20 1,287,391 -0.41(-2.33%)
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.