Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.77 15.84 15.33 15.39 858,293 -0.38(-2.41%)
Oct 29, 2015 15.77 16.05 15.68 15.77 863,945 -0.06(-0.38%)
Oct 28, 2015 15.16 15.86 15.14 15.83 1,427,654 +0.69(+4.56%)
Oct 27, 2015 15.35 15.79 15.02 15.14 1,377,257 -0.25(-1.62%)
Oct 26, 2015 15.52 15.64 15.32 15.39 862,843 -0.14(-0.90%)
Oct 23, 2015 15.40 15.59 15.33 15.53 851,254 +0.25(+1.64%)
Oct 22, 2015 15.14 15.50 15.07 15.28 509,509 +0.22(+1.46%)
Oct 21, 2015 15.33 15.41 15.05 15.06 410,081 -0.21(-1.38%)
Oct 20, 2015 15.15 15.43 15.10 15.27 610,474 +0.13(+0.86%)
Oct 19, 2015 14.99 15.30 14.99 15.14 464,394 +0.05(+0.33%)
Oct 16, 2015 15.18 15.18 14.86 15.09 449,762 -0.01(-0.07%)
Oct 15, 2015 14.74 15.11 14.70 15.10 472,422 +0.44(+3.00%)
Oct 14, 2015 15.12 15.33 14.62 14.66 707,012 -0.49(-3.23%)
Oct 13, 2015 15.33 15.42 15.06 15.15 607,573 -0.18(-1.17%)
Oct 12, 2015 15.18 15.42 15.08 15.33 673,971 +0.17(+1.12%)
Oct 09, 2015 15.33 15.33 15.12 15.16 564,414 -0.13(-0.85%)
Oct 08, 2015 15.18 15.44 15.03 15.29 1,184,620 +0.09(+0.59%)
Oct 07, 2015 15.01 15.20 14.96 15.20 900,662 +0.26(+1.74%)
Oct 06, 2015 15.01 15.06 14.88 14.94 731,711 -0.07(-0.47%)
Oct 05, 2015 14.75 15.04 14.66 15.01 688,607 +0.36(+2.46%)
Oct 02, 2015 14.67 14.68 14.24 14.65 942,959 -0.23(-1.55%)
Oct 01, 2015 14.91 14.97 14.63 14.88 533,375 +0.01(+0.07%)
Sep 30, 2015 14.86 14.97 14.69 14.87 893,385 +0.16(+1.09%)
Sep 29, 2015 14.62 14.74 14.53 14.71 564,143 +0.12(+0.82%)
Sep 28, 2015 14.64 14.71 14.52 14.59 524,639 -0.13(-0.88%)
Sep 25, 2015 14.66 14.79 14.58 14.72 587,797 +0.18(+1.24%)
Sep 24, 2015 14.38 14.55 14.29 14.54 507,143 +0.04(+0.28%)
Sep 23, 2015 14.24 14.52 14.15 14.50 718,794 +0.30(+2.11%)
Sep 22, 2015 14.11 14.29 14.08 14.20 420,732 -0.09(-0.63%)
Sep 21, 2015 14.12 14.34 14.06 14.29 505,826 +0.25(+1.78%)
Sep 18, 2015 14.33 14.40 13.92 14.04 4,155,481 -0.49(-3.37%)
Sep 17, 2015 14.68 14.85 14.45 14.53 1,140,220 -0.19(-1.29%)
Sep 16, 2015 14.71 14.79 14.55 14.72 698,002 +0.01(+0.07%)
Sep 15, 2015 14.56 14.72 14.54 14.71 492,921 +0.20(+1.38%)
Sep 14, 2015 14.45 14.45 14.38 14.51 398,607 +0.06(+0.42%)
Sep 11, 2015 14.24 14.55 14.24 14.45 789,606 +0.14(+0.98%)
Sep 10, 2015 14.15 14.40 14.11 14.31 576,212 +0.13(+0.92%)
Sep 09, 2015 14.41 14.45 14.16 14.18 600,940 -0.10(-0.70%)
Sep 08, 2015 14.24 14.33 14.16 14.28 852,221 +0.22(+1.56%)
Sep 04, 2015 13.81 14.06 14.06 14.06 621,200 +0.07(+0.50%)
Sep 03, 2015 13.82 14.12 13.74 13.99 676,628 +0.19(+1.38%)
Sep 02, 2015 13.77 13.81 13.54 13.80 445,673 +0.22(+1.62%)
Sep 01, 2015 13.79 13.91 13.49 13.58 996,933 -0.45(-3.21%)
Aug 31, 2015 13.76 14.09 13.66 14.03 939,761 +0.19(+1.37%)
Aug 28, 2015 13.89 14.09 13.72 13.84 830,836 -0.04(-0.29%)
Aug 27, 2015 13.86 14.15 13.55 13.88 1,194,031 +0.17(+1.24%)
Aug 26, 2015 13.52 13.76 13.38 13.71 716,471 +0.50(+3.79%)
Aug 25, 2015 13.84 13.84 13.20 13.21 791,394 -0.24(-1.78%)
Aug 24, 2015 13.44 13.96 13.42 13.45 915,305 -0.74(-5.21%)
Aug 21, 2015 13.90 14.38 13.74 14.19 831,674 -0.15(-1.05%)
Aug 20, 2015 14.56 14.66 14.34 14.34 547,666 -0.37(-2.52%)
Aug 19, 2015 14.81 14.94 14.65 14.71 465,334 -0.19(-1.28%)
Aug 18, 2015 14.94 14.96 14.67 14.90 402,815 +0.00(+0.00%)
Aug 17, 2015 14.82 15.05 14.60 14.90 673,945 +0.05(+0.34%)
Aug 14, 2015 14.63 14.89 14.63 14.85 428,231 +0.20(+1.37%)
Aug 13, 2015 14.43 14.72 14.36 14.65 509,193 +0.21(+1.45%)
Aug 12, 2015 14.64 14.68 14.29 14.44 495,831 -0.23(-1.57%)
Aug 11, 2015 14.60 14.76 14.57 14.67 339,437 -0.08(-0.54%)
Aug 10, 2015 14.73 14.98 14.69 14.75 499,256 +0.09(+0.61%)
Aug 07, 2015 14.66 14.89 14.56 14.66 345,239 -0.09(-0.61%)
Aug 06, 2015 14.87 14.89 14.63 14.75 395,953 -0.11(-0.74%)
Aug 05, 2015 14.88 15.04 14.75 14.86 302,952 +0.03(+0.20%)
Aug 04, 2015 14.87 15.12 14.73 14.83 644,580 -0.10(-0.67%)
Aug 03, 2015 14.88 14.98 14.76 14.93 400,133 +0.04(+0.27%)
Jul 31, 2015 14.84 14.98 14.73 14.89 612,837 +0.05(+0.34%)
Jul 30, 2015 14.68 14.91 14.65 14.84 583,037 +0.11(+0.75%)
Jul 29, 2015 14.72 14.81 14.55 14.73 652,277 +0.01(+0.07%)
Jul 28, 2015 14.40 14.83 14.10 14.72 1,249,877 +0.44(+3.08%)
Jul 27, 2015 14.20 14.31 14.11 14.28 536,140 -0.03(-0.21%)
Jul 24, 2015 14.40 14.56 14.26 14.31 488,462 -0.16(-1.11%)
Jul 23, 2015 14.76 14.85 14.39 14.47 410,453 -0.26(-1.77%)
Jul 22, 2015 14.61 14.88 14.61 14.73 496,802 +0.10(+0.68%)
Jul 21, 2015 14.76 15.03 14.57 14.63 686,506 -0.13(-0.88%)
Jul 20, 2015 14.78 14.87 14.68 14.76 501,269 -0.04(-0.27%)
Jul 17, 2015 14.99 14.99 14.74 14.80 572,689 -0.21(-1.40%)
Jul 16, 2015 15.05 15.18 14.97 15.01 365,537 -0.02(-0.13%)
Jul 15, 2015 15.01 15.08 14.94 15.03 462,505 +0.04(+0.27%)
Jul 14, 2015 14.91 15.00 14.80 14.99 487,803 +0.05(+0.33%)
Jul 13, 2015 14.92 14.99 14.75 14.94 650,080 +0.13(+0.88%)
Jul 10, 2015 14.60 14.89 14.59 14.81 709,043 +0.34(+2.35%)
Jul 09, 2015 14.49 14.56 14.35 14.47 959,648 +0.20(+1.40%)
Jul 08, 2015 14.22 14.36 14.17 14.27 789,381 -0.09(-0.63%)
Jul 07, 2015 14.37 14.45 14.11 14.36 1,281,058 -0.09(-0.62%)
Jul 06, 2015 14.59 14.59 14.26 14.45 994,663 -0.27(-1.83%)
Jul 02, 2015 15.24 14.72 14.72 14.72 1,355,200 -0.52(-3.41%)
Jul 01, 2015 14.81 15.24 14.75 15.24 4,198,563 +0.54(+3.67%)
Jun 30, 2015 14.73 14.84 14.59 14.70 857,561 +0.07(+0.48%)
Jun 29, 2015 14.87 14.90 14.59 14.63 487,681 -0.37(-2.47%)
Jun 26, 2015 14.86 15.04 14.80 15.00 1,400,708 +0.21(+1.42%)
Jun 25, 2015 14.37 14.79 14.37 14.79 757,423 +0.28(+1.93%)
Jun 24, 2015 14.64 14.71 14.43 14.51 660,469 -0.13(-0.89%)
Jun 23, 2015 14.37 14.66 14.31 14.64 784,347 +0.26(+1.81%)
Jun 22, 2015 14.37 14.43 14.29 14.38 322,802 +0.11(+0.77%)
Jun 19, 2015 14.17 14.31 14.07 14.27 818,324 +0.09(+0.63%)
Jun 18, 2015 14.09 14.24 13.98 14.18 389,118 +0.13(+0.93%)
Jun 17, 2015 14.17 14.27 14.02 14.05 778,686 -0.10(-0.71%)
Jun 16, 2015 13.91 14.15 13.89 14.15 258,899 +0.19(+1.36%)
Jun 15, 2015 13.94 14.12 13.88 13.96 262,117 -0.11(-0.78%)
Jun 12, 2015 14.01 14.15 13.98 14.07 312,712 +0.00(+0.00%)
Jun 11, 2015 14.02 14.07 13.85 14.07 568,270 +0.05(+0.36%)
Jun 10, 2015 13.95 14.06 13.94 14.02 551,024 +0.16(+1.15%)
Jun 09, 2015 13.79 13.93 13.67 13.86 266,369 +0.09(+0.65%)
Jun 08, 2015 13.85 13.95 13.76 13.77 273,745 -0.11(-0.79%)
Jun 05, 2015 13.89 13.95 13.61 13.88 501,307 +0.25(+1.83%)
Jun 04, 2015 13.72 13.78 13.49 13.63 239,657 -0.15(-1.09%)
Jun 03, 2015 13.58 13.81 13.57 13.78 323,255 +0.22(+1.62%)
Jun 02, 2015 13.42 13.70 13.40 13.56 233,250 +0.14(+1.04%)
Jun 01, 2015 13.56 13.59 13.34 13.42 298,568 -0.09(-0.67%)
May 29, 2015 13.52 13.54 13.29 13.51 327,601 -0.05(-0.37%)
May 28, 2015 13.55 13.95 13.30 13.56 469,205 +0.00(+0.00%)
May 27, 2015 13.44 13.57 13.29 13.56 319,144 +0.15(+1.12%)
May 26, 2015 13.50 13.58 13.27 13.41 395,802 -0.10(-0.74%)
May 22, 2015 13.43 13.51 13.51 13.51 323,700 +0.05(+0.37%)
May 21, 2015 13.54 13.60 13.35 13.46 216,171 -0.06(-0.44%)
May 20, 2015 13.63 13.63 13.39 13.52 378,777 -0.11(-0.81%)
May 19, 2015 13.31 13.66 13.24 13.63 415,027 +0.19(+1.41%)
May 18, 2015 13.23 13.47 13.20 13.44 315,951 +0.17(+1.28%)
May 15, 2015 13.43 13.43 13.02 13.27 366,977 -0.16(-1.19%)
May 14, 2015 13.40 13.48 13.29 13.43 337,158 +0.08(+0.60%)
May 13, 2015 13.37 13.44 13.24 13.35 246,500 -0.03(-0.22%)
May 12, 2015 13.33 13.38 13.10 13.38 352,460 +0.01(+0.07%)
May 11, 2015 13.32 13.42 13.29 13.37 370,040 +0.03(+0.22%)
May 08, 2015 13.44 13.44 13.27 13.34 429,999 +0.04(+0.30%)
May 07, 2015 13.10 13.33 12.97 13.30 565,073 +0.11(+0.83%)
May 06, 2015 13.11 13.21 13.05 13.19 628,508 +0.17(+1.31%)
May 05, 2015 13.00 13.20 12.82 13.02 570,482 +0.03(+0.23%)
May 04, 2015 12.97 13.08 12.93 12.99 388,013 +0.02(+0.15%)
May 01, 2015 13.02 13.13 12.90 12.97 544,090 -0.01(-0.08%)
Apr 30, 2015 12.99 13.18 12.95 12.98 658,808 -0.07(-0.54%)
Apr 29, 2015 13.11 13.30 13.04 13.05 372,912 -0.09(-0.68%)
Apr 28, 2015 13.01 13.19 13.00 13.14 272,253 +0.15(+1.15%)
Apr 27, 2015 13.12 13.32 12.94 12.99 311,024 -0.12(-0.92%)
Apr 24, 2015 13.27 13.33 13.07 13.11 279,522 -0.14(-1.06%)
Apr 23, 2015 13.29 13.39 13.21 13.25 154,427 -0.10(-0.75%)
Apr 22, 2015 13.25 13.47 13.10 13.35 293,313 +0.10(+0.75%)
Apr 21, 2015 13.28 13.36 13.18 13.25 278,064 +0.03(+0.23%)
Apr 20, 2015 13.05 13.32 13.03 13.22 399,090 +0.21(+1.61%)
Apr 17, 2015 13.28 13.34 13.00 13.01 543,479 -0.35(-2.62%)
Apr 16, 2015 13.46 13.54 13.33 13.36 310,377 -0.08(-0.60%)
Apr 15, 2015 13.31 13.50 13.20 13.44 551,936 +0.20(+1.51%)
Apr 14, 2015 13.31 13.33 13.12 13.24 319,579 -0.08(-0.60%)
Apr 13, 2015 13.26 13.43 13.20 13.32 455,550 +0.03(+0.23%)
Apr 10, 2015 13.33 13.35 13.21 13.29 330,446 -0.04(-0.30%)
Apr 09, 2015 13.48 13.51 13.18 13.33 373,080 -0.14(-1.04%)
Apr 08, 2015 13.38 13.53 13.37 13.47 339,895 +0.09(+0.67%)
Apr 07, 2015 13.37 13.50 13.32 13.38 237,351 -0.01(-0.07%)
Apr 06, 2015 13.32 13.49 13.20 13.39 317,167 -0.05(-0.37%)
Apr 02, 2015 13.46 13.44 13.44 13.44 345,000 -0.01(-0.07%)
Apr 01, 2015 13.35 13.47 13.24 13.45 306,311 +0.04(+0.30%)
Mar 31, 2015 13.43 13.47 13.31 13.41 433,009 -0.10(-0.74%)
Mar 30, 2015 13.33 13.55 13.29 13.51 496,213 +0.20(+1.50%)
Mar 27, 2015 13.36 13.37 13.16 13.31 386,884 -0.07(-0.52%)
Mar 26, 2015 13.30 13.42 13.13 13.38 411,737 +0.07(+0.53%)
Mar 25, 2015 13.44 13.53 13.28 13.31 550,309 -0.10(-0.75%)
Mar 24, 2015 13.60 13.63 13.39 13.41 461,144 -0.17(-1.25%)
Mar 23, 2015 13.61 13.79 13.57 13.58 438,057 -0.07(-0.51%)
Mar 20, 2015 13.64 13.74 13.49 13.65 2,517,502 +0.15(+1.11%)
Mar 19, 2015 13.56 13.64 13.29 13.50 433,087 -0.10(-0.74%)
Mar 18, 2015 13.64 13.74 13.52 13.60 346,189 -0.05(-0.37%)
Mar 17, 2015 13.50 13.70 13.37 13.65 582,912 +0.10(+0.74%)
Mar 16, 2015 13.80 13.89 13.54 13.55 516,042 -0.15(-1.09%)
Mar 13, 2015 13.78 13.83 13.47 13.70 911,386 -0.07(-0.51%)
Mar 12, 2015 13.55 13.77 13.51 13.77 1,100,307 +0.04(+0.29%)
Mar 11, 2015 13.80 13.87 13.66 13.73 777,980 -0.02(-0.15%)
Mar 10, 2015 13.73 13.85 13.54 13.75 462,928 -0.09(-0.65%)
Mar 09, 2015 13.75 13.85 13.75 13.84 400,519 +0.10(+0.73%)
Mar 06, 2015 13.52 13.86 13.52 13.74 617,316 +0.11(+0.81%)
Mar 05, 2015 13.64 13.70 13.44 13.63 282,180 +0.02(+0.15%)
Mar 04, 2015 13.64 13.71 13.54 13.61 261,341 -0.10(-0.73%)
Mar 03, 2015 13.78 13.84 13.65 13.71 296,043 -0.13(-0.94%)
Mar 02, 2015 13.72 13.95 13.67 13.84 658,827 +0.12(+0.87%)
Feb 27, 2015 13.82 13.95 13.71 13.72 1,289,320 -0.15(-1.08%)
Feb 26, 2015 13.70 13.89 13.67 13.87 477,378 +0.15(+1.09%)
Feb 25, 2015 13.83 13.88 13.67 13.72 309,904 -0.09(-0.65%)
Feb 24, 2015 13.66 13.85 13.59 13.81 399,721 +0.14(+1.02%)
Feb 23, 2015 13.66 13.68 13.45 13.67 402,158 +0.01(+0.07%)
Feb 20, 2015 13.58 13.72 13.48 13.66 559,966 +0.06(+0.44%)
Feb 19, 2015 13.60 13.70 13.52 13.60 321,886 -0.01(-0.07%)
Feb 18, 2015 13.72 13.78 13.54 13.61 607,855 -0.18(-1.31%)
Feb 17, 2015 13.87 13.90 13.69 13.79 543,958 -0.08(-0.58%)
Feb 13, 2015 13.99 13.87 13.87 13.87 540,400 -0.16(-1.14%)
Feb 12, 2015 13.70 14.04 13.64 14.03 1,085,823 +0.37(+2.71%)
Feb 11, 2015 13.54 13.69 13.49 13.66 642,129 +0.08(+0.59%)
Feb 10, 2015 13.68 13.72 13.45 13.58 605,864 +0.01(+0.07%)
Feb 09, 2015 13.70 13.93 13.55 13.57 1,179,746 -0.21(-1.52%)
Feb 06, 2015 13.48 13.79 13.48 13.78 5,315,941 +0.38(+2.84%)
Feb 05, 2015 13.50 13.64 13.31 13.40 509,053 -0.08(-0.59%)
Feb 04, 2015 13.45 13.69 13.40 13.48 496,099 -0.11(-0.81%)
Feb 03, 2015 13.48 13.79 13.47 13.59 455,254 +0.19(+1.42%)
Feb 02, 2015 13.22 13.42 13.14 13.40 448,377 +0.22(+1.67%)
Jan 30, 2015 13.51 13.63 13.16 13.18 714,550 -0.48(-3.51%)
Jan 29, 2015 13.25 13.67 13.18 13.66 405,802 +0.45(+3.41%)
Jan 28, 2015 13.63 13.63 13.10 13.21 410,467 -0.31(-2.29%)
Jan 27, 2015 13.71 13.78 13.50 13.52 215,247 -0.30(-2.17%)
Jan 26, 2015 13.75 13.90 13.66 13.82 340,166 +0.03(+0.22%)
Jan 23, 2015 13.85 13.85 13.57 13.79 443,733 -0.03(-0.22%)
Jan 22, 2015 13.54 13.85 13.44 13.82 344,088 +0.39(+2.90%)
Jan 21, 2015 13.32 13.53 13.23 13.43 531,129 +0.06(+0.45%)
Jan 20, 2015 13.33 13.43 13.24 13.37 664,393 -0.01(-0.07%)
Jan 16, 2015 13.00 13.40 13.00 13.38 486,804 +0.30(+2.29%)
Jan 15, 2015 13.29 13.29 13.02 13.08 670,747 -0.22(-1.65%)
Jan 14, 2015 13.20 13.36 13.10 13.30 236,892 -0.08(-0.60%)
Jan 13, 2015 13.47 13.63 13.25 13.38 388,457 +0.04(+0.30%)
Jan 12, 2015 13.48 13.50 13.26 13.34 216,158 -0.18(-1.33%)
Jan 09, 2015 13.80 13.80 13.45 13.52 177,340 -0.31(-2.24%)
Jan 08, 2015 13.80 13.93 13.65 13.83 333,527 +0.16(+1.17%)
Jan 07, 2015 13.61 13.71 13.35 13.67 242,970 +0.15(+1.11%)
Jan 06, 2015 13.80 13.85 13.38 13.52 354,199 -0.24(-1.74%)
Jan 05, 2015 13.98 14.09 13.76 13.76 193,897 -0.32(-2.27%)
Jan 02, 2015 14.40 14.40 13.96 14.08 219,728 -0.30(-2.09%)
Dec 31, 2014 14.49 14.38 14.38 14.38 251,500 -0.11(-0.76%)
Dec 30, 2014 14.40 14.51 14.32 14.49 181,971 +0.05(+0.35%)
Dec 29, 2014 14.29 14.48 14.29 14.44 169,536 +0.18(+1.26%)
Dec 26, 2014 14.22 14.34 14.18 14.26 137,331 +0.12(+0.85%)
Dec 24, 2014 14.18 14.14 14.14 14.14 76,600 -0.04(-0.28%)
Dec 23, 2014 13.95 14.30 13.90 14.18 288,609 +0.23(+1.65%)
Dec 22, 2014 13.91 13.95 13.82 13.95 170,456 +0.09(+0.65%)
Dec 19, 2014 14.03 14.03 13.75 13.86 789,006 -0.19(-1.35%)
Dec 18, 2014 14.00 14.06 13.74 14.05 519,664 +0.19(+1.37%)
Dec 17, 2014 13.58 13.87 13.45 13.86 424,391 +0.34(+2.51%)
Dec 16, 2014 13.43 13.74 13.41 13.52 257,670 +0.07(+0.52%)
Dec 15, 2014 13.47 13.64 13.40 13.45 216,266 +0.02(+0.15%)
Dec 12, 2014 13.22 13.64 13.15 13.43 324,935 -0.06(-0.44%)
Dec 11, 2014 13.57 13.77 13.48 13.49 310,839 -0.07(-0.52%)
Dec 10, 2014 13.91 13.91 13.54 13.56 328,270 -0.31(-2.24%)
Dec 09, 2014 13.50 13.94 13.48 13.87 669,049 +0.23(+1.69%)
Dec 08, 2014 13.65 13.81 13.58 13.64 267,017 -0.09(-0.66%)
Dec 05, 2014 13.70 13.98 13.70 13.73 351,437 +0.02(+0.15%)
Dec 04, 2014 13.65 13.89 13.55 13.71 235,448 +0.02(+0.15%)
Dec 03, 2014 13.50 13.78 13.50 13.69 361,309 +0.17(+1.26%)
Dec 02, 2014 13.21 13.66 13.21 13.52 263,117 +0.26(+1.96%)
Dec 01, 2014 13.30 13.39 13.20 13.26 355,926 -0.12(-0.90%)
Nov 28, 2014 13.69 13.79 13.37 13.38 131,601 -0.30(-2.19%)
Nov 26, 2014 13.74 13.68 13.68 13.68 186,700 -0.02(-0.15%)
Nov 25, 2014 13.65 13.72 13.55 13.70 232,089 +0.06(+0.44%)
Nov 24, 2014 13.33 13.65 13.32 13.64 292,896 +0.29(+2.17%)
Nov 21, 2014 13.78 13.85 13.33 13.35 420,666 -0.25(-1.84%)
Nov 20, 2014 13.46 13.62 13.34 13.60 241,456 +0.09(+0.67%)
Nov 19, 2014 13.79 13.79 13.43 13.51 352,233 -0.29(-2.10%)
Nov 18, 2014 13.85 13.91 13.73 13.80 331,667 -0.01(-0.07%)
Nov 17, 2014 14.00 14.09 13.81 13.81 505,622 -0.17(-1.22%)
Nov 14, 2014 13.91 14.05 13.77 13.98 446,566 +0.06(+0.43%)
Nov 13, 2014 14.00 14.15 13.88 13.92 360,920 -0.08(-0.57%)
Nov 12, 2014 13.85 14.14 13.81 14.00 561,759 +0.15(+1.08%)
Nov 11, 2014 13.80 13.90 13.77 13.85 462,177 +0.03(+0.22%)
Nov 10, 2014 13.80 13.86 13.71 13.82 548,159 +0.07(+0.51%)
Nov 07, 2014 13.61 13.75 13.50 13.75 550,633 +0.15(+1.10%)
Nov 06, 2014 13.41 13.62 13.26 13.60 1,055,535 +0.25(+1.87%)
Nov 05, 2014 14.06 14.12 13.25 13.35 4,117,486 -0.64(-4.57%)
Nov 04, 2014 13.92 14.08 13.86 13.99 208,553 +0.00(+0.00%)
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.