Indicators

Sterling Bancorp (NY: STL )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.26	13.26	13.04	13.14	142,061	-0.04(-0.30%)
Nov 27, 2013	13.00	13.22	12.91	13.18	565,505	+0.24(+1.85%)
Nov 26, 2013	12.64	12.99	12.60	12.94	597,212	+0.23(+1.81%)
Nov 25, 2013	12.56	12.78	12.53	12.71	213,625	+0.14(+1.11%)
Nov 22, 2013	12.42	12.62	12.37	12.57	217,127	+0.11(+0.88%)
Nov 21, 2013	12.38	12.60	12.38	12.46	260,124	+0.12(+0.97%)
Nov 20, 2013	12.38	12.44	12.21	12.34	155,252	+0.02(+0.16%)
Nov 19, 2013	12.35	12.45	12.18	12.32	320,391	-0.06(-0.48%)
Nov 18, 2013	12.25	12.45	12.22	12.38	241,071	+0.06(+0.49%)
Nov 15, 2013	12.33	12.47	12.12	12.32	345,837	-0.04(-0.32%)
Nov 14, 2013	12.41	12.49	12.28	12.36	190,379	+0.12(+0.98%)
Nov 12, 2013	12.14	12.38	11.96	12.24	286,882	+0.03(+0.25%)
Nov 11, 2013	12.36	12.36	12.14	12.21	444,689	-0.21(-1.69%)
Nov 08, 2013	12.02	12.50	12.02	12.42	555,289	+0.38(+3.16%)
Nov 07, 2013	12.00	12.08	11.85	12.04	1,029,069	+0.07(+0.58%)
Nov 06, 2013	11.93	11.99	11.79	11.97	741,364	+0.10(+0.84%)
Nov 05, 2013	11.72	11.88	11.56	11.87	655,913	+0.07(+0.59%)
Nov 04, 2013	11.77	11.88	11.52	11.80	833,599	+0.03(+0.25%)

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.