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	10.85	10.85	10.71	10.85	272,562	+0.04(+0.33%)
Jun 27, 2014	10.73	10.87	10.73	10.81	779,089	-0.03(-0.25%)
Jun 26, 2014	10.79	10.85	10.69	10.84	133,299	+0.02(+0.17%)
Jun 25, 2014	10.73	10.86	10.68	10.82	245,773	+0.03(+0.25%)
Jun 24, 2014	10.84	10.95	10.77	10.79	497,982	-0.05(-0.50%)
Jun 23, 2014	10.85	10.88	10.78	10.85	230,943	-0.01(-0.08%)
Jun 20, 2014	10.78	10.86	10.78	10.86	554,227	+0.08(+0.76%)
Jun 19, 2014	10.85	10.85	10.69	10.78	354,452	-0.06(-0.58%)
Jun 18, 2014	10.70	10.85	10.67	10.84	195,415	+0.11(+1.01%)
Jun 17, 2014	10.49	10.75	10.49	10.73	241,671	+0.23(+2.15%)
Jun 16, 2014	10.56	10.60	10.41	10.50	129,299	-0.11(-1.02%)
Jun 13, 2014	10.69	10.85	10.59	10.61	125,957	-0.05(-0.42%)
Jun 12, 2014	10.71	10.82	10.58	10.66	180,509	-0.10(-0.92%)
Jun 11, 2014	10.78	10.83	10.72	10.76	245,682	-0.09(-0.83%)
Jun 10, 2014	10.81	10.87	10.78	10.85	214,973	+0.08(+0.76%)
Jun 06, 2014	10.49	10.82	10.49	10.77	284,758	+0.26(+2.50%)
Jun 05, 2014	10.25	10.55	10.15	10.50	316,251	+0.24(+2.38%)
Jun 04, 2014	10.25	10.38	10.16	10.26	219,875	-0.05(-0.53%)
Jun 03, 2014	10.22	10.36	10.20	10.31	210,148	+0.08(+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.