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 (%)
Jun 30, 2014	12.00	12.00	11.85	12.00	246,395	+0.04(+0.33%)
Jun 27, 2014	11.87	12.02	11.87	11.96	704,293	-0.03(-0.25%)
Jun 26, 2014	11.94	12.00	11.82	11.99	120,502	+0.02(+0.17%)
Jun 25, 2014	11.87	12.01	11.81	11.97	222,178	+0.03(+0.25%)
Jun 24, 2014	11.99	12.11	11.91	11.94	450,174	-0.06(-0.50%)
Jun 23, 2014	12.00	12.04	11.92	12.00	208,772	-0.01(-0.08%)
Jun 20, 2014	11.93	12.01	11.92	12.01	501,019	+0.09(+0.76%)
Jun 19, 2014	12.00	12.00	11.83	11.92	320,423	-0.07(-0.58%)
Jun 18, 2014	11.84	12.00	11.80	11.99	176,655	+0.12(+1.01%)
Jun 17, 2014	11.60	11.89	11.60	11.87	218,470	+0.25(+2.15%)
Jun 16, 2014	11.68	11.72	11.52	11.62	116,886	-0.12(-1.02%)
Jun 13, 2014	11.82	12.00	11.72	11.74	113,865	-0.05(-0.42%)
Jun 12, 2014	11.85	11.97	11.70	11.79	163,180	-0.11(-0.92%)
Jun 11, 2014	11.92	11.98	11.86	11.90	222,096	-0.10(-0.83%)
Jun 10, 2014	11.96	12.02	11.92	12.00	194,335	+0.09(+0.76%)
Jun 06, 2014	11.60	11.97	11.60	11.91	257,420	+0.29(+2.50%)
Jun 05, 2014	11.34	11.67	11.23	11.62	285,890	+0.27(+2.38%)
Jun 04, 2014	11.34	11.48	11.24	11.35	198,766	-0.06(-0.53%)
Jun 03, 2014	11.31	11.46	11.28	11.41	189,973	+0.09(+0.80%)

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.