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

Sterling Bancorp Inc [Southfield Mi] (NQ: SBT )

5.300 +0.260 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Apr 30, 2019 10.29 10.29 9.378 9.746 53,880 -0.17(-1.71%)
Apr 29, 2019 9.607 9.936 9.607 9.916 20,133 +0.33(+3.43%)
Apr 26, 2019 9.408 9.657 9.408 9.587 19,386 +0.04(+0.42%)
Apr 25, 2019 9.717 9.886 9.114 9.547 19,735 -0.19(-1.94%)
Apr 24, 2019 9.707 9.856 9.557 9.737 22,109 +0.02(+0.20%)
Apr 23, 2019 9.936 9.936 9.159 9.717 54,198 +0.22(+2.31%)
Apr 22, 2019 9.398 9.796 9.373 9.498 24,465 -0.20(-2.05%)
Apr 18, 2019 9.737 9.866 9.577 9.697 40,982 -0.12(-1.22%)
Apr 17, 2019 9.926 9.956 9.677 9.816 18,984 -0.07(-0.70%)
Apr 16, 2019 9.876 10.01 9.637 9.886 35,889 +0.05(+0.51%)
Apr 15, 2019 9.577 10.09 9.159 9.836 45,219 -0.19(-1.89%)
Apr 12, 2019 10.03 10.20 9.876 10.03 56,350 +0.07(+0.70%)
Apr 11, 2019 9.786 10.09 9.786 9.956 74,135 +0.16(+1.63%)
Apr 10, 2019 10.06 10.13 9.707 9.796 72,874 -0.08(-0.81%)
Apr 09, 2019 9.926 10.17 9.796 9.876 36,408 -0.06(-0.60%)
Apr 08, 2019 9.926 10.20 9.781 9.936 45,474 -0.06(-0.60%)
Apr 05, 2019 10.13 10.22 9.866 9.995 90,100 -0.13(-1.28%)
Apr 04, 2019 9.956 10.21 9.831 10.12 160,428 +0.18(+1.80%)
Apr 03, 2019 10.07 10.35 9.886 9.946 101,333 +0.00(+0.00%)
Apr 02, 2019 10.12 10.18 9.846 9.946 199,994 -0.18(-1.77%)
Apr 01, 2019 10.26 10.26 10.05 10.12 49,305 +0.03(+0.30%)
Mar 29, 2019 10.07 10.14 9.826 10.09 58,962 +0.12(+1.20%)
Mar 28, 2019 9.916 10.09 9.846 9.975 26,250 +0.07(+0.70%)
Mar 27, 2019 9.946 10.07 9.687 9.906 32,012 -0.02(-0.20%)
Mar 26, 2019 9.468 9.966 9.458 9.926 69,157 +0.57(+6.06%)
Mar 25, 2019 9.503 9.861 9.099 9.358 61,720 -0.21(-2.19%)
Mar 22, 2019 9.936 10.02 9.418 9.567 123,046 -0.41(-4.09%)
Mar 21, 2019 10.10 10.30 9.895 9.975 69,569 -0.14(-1.38%)
Mar 20, 2019 9.896 10.73 9.896 10.11 70,613 +0.11(+1.10%)
Mar 19, 2019 10.64 10.70 10.01 10.01 110,131 -0.47(-4.47%)
Mar 18, 2019 9.975 10.64 9.975 10.47 142,194 +0.50(+4.99%)
Mar 15, 2019 9.926 10.29 9.886 9.975 167,142 +0.04(+0.40%)
Mar 14, 2019 10.09 10.14 9.687 9.936 57,669 +0.28(+2.89%)
Mar 13, 2019 9.886 10.06 9.557 9.657 102,182 -0.22(-2.22%)
Mar 12, 2019 9.995 10.24 9.687 9.876 61,332 -0.08(-0.80%)
Mar 11, 2019 9.518 9.956 9.393 9.956 726,677 +0.45(+4.71%)
Mar 08, 2019 9.488 9.856 9.318 9.508 139,520 -0.05(-0.52%)
Mar 07, 2019 9.766 9.806 9.358 9.557 81,417 -0.02(-0.21%)
Mar 06, 2019 9.856 10.04 9.537 9.577 74,234 -0.28(-2.83%)
Mar 05, 2019 9.866 10.04 9.647 9.856 55,853 -0.01(-0.10%)
Mar 04, 2019 10.01 10.05 9.801 9.866 102,855 -0.21(-2.07%)
Mar 01, 2019 10.09 10.31 10.03 10.07 17,176 +0.03(+0.30%)
Feb 28, 2019 9.776 10.21 9.776 10.05 75,517 +0.26(+2.65%)
Feb 27, 2019 10.51 10.51 9.677 9.786 47,559 -0.32(-3.15%)
Feb 26, 2019 10.32 10.32 10.03 10.10 67,775 +0.03(+0.30%)
Feb 25, 2019 10.22 10.34 9.956 10.07 33,287 -0.18(-1.75%)
Feb 22, 2019 10.21 10.73 10.15 10.25 46,305 -0.01(-0.10%)
Feb 21, 2019 10.30 10.42 10.12 10.26 38,419 -0.02(-0.19%)
Feb 20, 2019 10.20 10.42 10.12 10.28 68,659 +0.11(+1.08%)
Feb 19, 2019 10.07 10.22 9.946 10.17 150,246 +0.04(+0.39%)
Feb 15, 2019 9.966 10.41 9.946 10.13 136,136 +0.24(+2.41%)
Feb 14, 2019 10.03 10.12 9.896 9.896 33,315 -0.15(-1.49%)
Feb 13, 2019 9.936 10.21 9.812 10.05 95,173 +0.15(+1.51%)
Feb 12, 2019 10.07 10.41 9.727 9.896 73,196 +0.13(+1.32%)
Feb 11, 2019 9.518 9.866 9.349 9.767 371,992 +0.15(+1.55%)
Feb 08, 2019 9.478 9.906 9.439 9.618 91,796 +0.29(+3.09%)
Feb 07, 2019 9.091 9.488 9.051 9.329 298,169 +0.32(+3.53%)
Feb 06, 2019 9.031 9.389 8.902 9.011 332,663 +0.07(+0.78%)
Feb 05, 2019 9.240 9.349 8.802 8.941 73,047 -0.21(-2.28%)
Feb 04, 2019 8.703 9.220 8.703 9.150 45,030 +0.44(+5.02%)
Feb 01, 2019 8.603 8.882 8.603 8.713 57,108 +0.16(+1.86%)
Jan 31, 2019 8.832 8.832 8.404 8.553 83,089 -0.25(-2.82%)
Jan 30, 2019 8.752 8.802 8.534 8.802 41,041 +0.05(+0.57%)
Jan 29, 2019 8.255 8.772 8.255 8.752 53,856 +0.70(+8.64%)
Jan 28, 2019 8.116 8.762 8.016 8.056 24,474 -0.20(-2.41%)
Jan 25, 2019 8.096 8.295 8.056 8.255 42,127 +0.30(+3.75%)
Jan 24, 2019 7.917 8.091 7.808 7.957 69,874 +0.11(+1.39%)
Jan 23, 2019 7.518 8.156 7.518 7.847 38,062 -0.08(-1.00%)
Jan 22, 2019 8.305 8.484 7.927 7.927 50,926 -0.40(-4.78%)
Jan 18, 2019 8.305 8.454 8.136 8.325 82,445 +0.01(+0.12%)
Jan 17, 2019 8.305 8.514 8.205 8.315 91,998 -0.09(-1.07%)
Jan 16, 2019 8.325 8.549 8.255 8.404 26,712 +0.05(+0.60%)
Jan 15, 2019 8.355 8.514 8.265 8.355 48,850 -0.02(-0.24%)
Jan 14, 2019 8.026 8.469 8.026 8.374 36,502 +0.21(+2.56%)
Jan 11, 2019 7.400 8.255 7.385 8.166 58,315 +0.79(+10.65%)
Jan 10, 2019 7.549 7.837 7.340 7.380 99,939 -0.22(-2.88%)
Jan 09, 2019 7.519 7.688 7.479 7.599 102,821 +0.08(+1.06%)
Jan 08, 2019 7.360 7.599 7.280 7.519 160,603 +0.16(+2.16%)
Jan 07, 2019 7.668 7.698 7.211 7.360 106,898 -0.41(-5.25%)
Jan 04, 2019 7.300 7.887 7.111 7.768 75,307 +0.57(+7.87%)
Jan 03, 2019 7.519 7.519 6.827 7.201 82,429 +0.06(+0.84%)
Jan 02, 2019 6.902 7.599 6.743 7.141 191,627 +0.23(+3.31%)
Dec 31, 2018 7.062 7.231 6.614 6.912 139,152 -0.15(-2.11%)
Dec 28, 2018 7.052 7.211 6.972 7.062 93,203 +0.01(+0.14%)
Dec 27, 2018 7.002 7.141 6.878 7.052 96,184 -0.06(-0.84%)
Dec 26, 2018 7.191 7.241 6.962 7.111 119,985 +0.03(+0.42%)
Dec 24, 2018 7.171 7.638 7.082 7.082 28,252 -0.13(-1.79%)
Dec 21, 2018 7.459 7.559 7.002 7.211 223,709 -0.34(-4.48%)
Dec 20, 2018 7.658 7.738 7.509 7.549 38,692 -0.07(-0.91%)
Dec 19, 2018 7.798 7.907 7.559 7.619 42,874 -0.23(-2.92%)
Dec 18, 2018 8.166 8.166 7.808 7.847 47,202 -0.21(-2.59%)
Dec 17, 2018 8.355 8.683 7.977 8.056 65,448 -0.29(-3.46%)
Dec 14, 2018 8.623 8.752 8.305 8.345 29,459 -0.31(-3.56%)
Dec 13, 2018 8.653 8.941 8.166 8.653 144,215 +0.11(+1.28%)
Dec 12, 2018 8.265 8.663 8.106 8.544 49,500 +0.37(+4.50%)
Dec 11, 2018 8.195 8.235 7.987 8.176 101,334 +0.12(+1.48%)
Dec 10, 2018 7.957 8.723 7.897 8.056 26,772 +0.18(+2.27%)
Dec 07, 2018 7.977 8.166 7.778 7.877 27,750 -0.03(-0.38%)
Dec 06, 2018 7.678 8.941 7.678 7.907 54,678 +0.26(+3.38%)
Dec 04, 2018 8.295 8.295 7.549 7.648 43,133 -0.78(-9.21%)
Dec 03, 2018 8.404 8.494 7.678 8.424 38,426 +0.04(+0.47%)
Nov 30, 2018 8.623 8.752 8.325 8.384 29,057 -0.24(-2.77%)
Nov 29, 2018 8.583 8.752 8.374 8.623 40,005 -0.03(-0.34%)
Nov 28, 2018 8.653 8.772 8.563 8.653 45,577 -0.01(-0.11%)
Nov 27, 2018 8.653 8.683 8.484 8.663 19,698 +0.01(+0.11%)
Nov 26, 2018 8.842 8.953 8.573 8.653 89,349 -0.15(-1.69%)
Nov 23, 2018 8.792 8.981 8.573 8.802 16,388 -0.07(-0.78%)
Nov 21, 2018 8.872 8.872 8.872 0 -0.03(-0.34%)
Nov 20, 2018 9.190 9.259 8.852 8.902 52,018 -0.34(-3.66%)
Nov 19, 2018 9.359 9.557 9.190 9.239 26,312 -0.15(-1.59%)
Nov 16, 2018 9.309 9.706 9.269 9.388 16,809 -0.02(-0.21%)
Nov 15, 2018 9.140 9.657 9.140 9.408 22,771 +0.23(+2.49%)
Nov 14, 2018 9.647 9.647 9.130 9.180 42,069 -0.31(-3.30%)
Nov 13, 2018 9.418 9.627 9.418 9.493 9,834 +0.22(+2.41%)
Nov 12, 2018 9.398 9.686 9.269 9.269 19,962 -0.13(-1.37%)
Nov 09, 2018 9.210 9.736 9.190 9.398 26,975 +0.16(+1.72%)
Nov 08, 2018 9.289 9.657 9.190 9.239 18,701 -0.25(-2.62%)
Nov 07, 2018 9.369 9.557 9.195 9.488 55,217 +0.21(+2.25%)
Nov 06, 2018 9.349 9.657 9.031 9.279 15,481 -0.14(-1.48%)
Nov 05, 2018 9.915 10.14 9.239 9.418 23,271 -0.47(-4.72%)
Nov 02, 2018 10.18 10.22 9.627 9.885 42,577 -0.24(-2.36%)
Nov 01, 2018 10.28 10.36 9.994 10.12 34,906 -0.16(-1.55%)
Oct 31, 2018 10.03 10.30 9.458 10.28 52,988 +0.31(+3.09%)
Oct 30, 2018 10.47 10.47 9.547 9.975 34,102 +0.00(+0.00%)
Oct 29, 2018 10.13 10.34 9.545 9.975 40,729 +0.14(+1.41%)
Oct 26, 2018 9.786 10.06 9.672 9.835 15,601 -0.11(-1.10%)
Oct 25, 2018 9.587 10.50 9.587 9.945 39,548 +0.44(+4.60%)
Oct 24, 2018 10.12 10.55 9.508 9.508 30,198 -0.61(-5.99%)
Oct 23, 2018 10.33 10.38 9.875 10.11 13,040 -0.37(-3.51%)
Oct 22, 2018 10.68 10.68 9.378 10.48 19,578 -0.15(-1.40%)
Oct 19, 2018 10.78 11.13 10.55 10.63 18,923 -0.17(-1.56%)
Oct 18, 2018 10.89 11.11 10.69 10.80 25,305 -0.26(-2.34%)
Oct 17, 2018 11.06 11.59 10.82 11.06 20,105 -0.13(-1.15%)
Oct 16, 2018 10.95 11.68 10.74 11.19 44,220 +0.28(+2.55%)
Oct 15, 2018 10.81 11.22 10.79 10.91 78,349 +0.08(+0.73%)
Oct 12, 2018 11.27 11.27 10.21 10.83 200,305 -0.30(-2.68%)
Oct 11, 2018 11.14 11.37 11.05 11.13 34,477 -0.05(-0.44%)
Oct 10, 2018 11.49 11.87 11.16 11.18 32,239 -0.33(-2.85%)
Oct 09, 2018 11.61 11.84 11.42 11.50 55,908 -0.14(-1.19%)
Oct 08, 2018 11.44 11.85 11.05 11.64 49,145 +0.20(+1.74%)
Oct 05, 2018 11.55 11.60 11.33 11.44 14,695 -0.12(-1.03%)
Oct 04, 2018 11.56 12.13 11.44 11.56 23,577 -0.04(-0.34%)
Oct 03, 2018 11.69 11.78 11.54 11.60 26,121 +0.23(+2.01%)
Oct 02, 2018 11.47 11.65 11.25 11.38 36,542 -0.09(-0.78%)
Oct 01, 2018 10.87 11.61 10.82 11.46 53,936 +0.23(+2.03%)
Sep 28, 2018 11.03 11.38 10.93 11.24 148,769 +0.31(+2.82%)
Sep 27, 2018 11.33 11.49 10.89 10.93 535,962 -0.56(-4.84%)
Sep 26, 2018 11.55 12.05 11.37 11.48 38,355 -0.11(-0.94%)
Sep 25, 2018 11.87 12.29 11.48 11.59 33,594 -0.28(-2.34%)
Sep 24, 2018 12.27 12.66 10.74 11.87 87,271 -0.46(-3.71%)
Sep 21, 2018 12.97 12.99 12.33 12.33 571,725 -0.69(-5.27%)
Sep 20, 2018 13.01 13.22 12.92 13.01 71,498 +0.04(+0.31%)
Sep 19, 2018 12.46 13.09 12.46 12.97 97,000 +0.50(+3.98%)
Sep 18, 2018 12.76 12.83 12.39 12.48 58,099 -0.23(-1.80%)
Sep 17, 2018 12.63 12.80 12.55 12.71 50,606 +0.10(+0.79%)
Sep 14, 2018 12.42 12.69 12.42 12.61 169,806 +0.19(+1.52%)
Sep 13, 2018 12.42 12.67 12.36 12.42 150,844 +0.03(+0.24%)
Sep 12, 2018 12.42 13.09 12.30 12.39 64,587 -0.19(-1.50%)
Sep 11, 2018 12.58 13.13 12.47 12.58 89,549 -0.01(-0.08%)
Sep 10, 2018 12.68 13.24 12.41 12.59 38,985 -0.02(-0.16%)
Sep 07, 2018 12.52 12.82 12.29 12.61 19,426 +0.00(+0.00%)
Sep 06, 2018 12.65 12.82 12.31 12.61 29,555 +0.21(+1.68%)
Sep 05, 2018 12.74 13.45 12.31 12.40 74,565 -0.41(-3.18%)
Sep 04, 2018 12.27 12.96 11.68 12.81 405,460 +0.64(+5.22%)
Aug 31, 2018 12.17 12.17 12.17 0 -0.02(-0.16%)
Aug 30, 2018 11.97 12.39 11.90 12.19 92,765 +0.24(+1.99%)
Aug 29, 2018 11.80 12.16 11.57 11.95 91,754 +0.17(+1.43%)
Aug 28, 2018 11.51 11.79 11.39 11.78 44,598 +0.35(+3.04%)
Aug 27, 2018 12.05 12.05 11.39 11.44 405,401 -0.49(-4.08%)
Aug 24, 2018 11.44 11.94 11.44 11.92 28,586 +0.48(+4.17%)
Aug 23, 2018 11.39 11.50 11.37 11.44 13,570 +0.07(+0.61%)
Aug 22, 2018 11.43 11.48 11.37 11.38 17,739 -0.03(-0.26%)
Aug 21, 2018 11.33 11.56 11.32 11.41 15,409 +0.09(+0.79%)
Aug 20, 2018 11.24 11.38 10.92 11.32 23,195 +0.15(+1.33%)
Aug 17, 2018 11.23 11.28 11.17 11.17 11,988 -0.10(-0.88%)
Aug 16, 2018 11.18 11.37 10.87 11.27 12,812 +0.20(+1.79%)
Aug 15, 2018 11.25 11.25 10.99 11.07 18,003 -0.20(-1.76%)
Aug 14, 2018 11.27 11.39 11.23 11.27 15,363 -0.01(-0.09%)
Aug 13, 2018 11.61 11.69 11.28 11.28 25,266 -0.36(-3.07%)
Aug 10, 2018 11.58 11.76 11.58 11.63 9,671 -0.14(-1.18%)
Aug 09, 2018 11.94 12.00 11.75 11.77 133,785 -0.12(-1.00%)
Aug 08, 2018 11.69 11.91 11.44 11.89 132,756 +0.27(+2.31%)
Aug 07, 2018 12.00 12.00 11.57 11.62 42,487 -0.34(-2.82%)
Aug 06, 2018 12.38 12.78 11.76 11.96 43,398 -0.31(-2.51%)
Aug 03, 2018 12.67 12.77 12.21 12.27 17,932 -0.36(-2.83%)
Aug 02, 2018 12.72 12.92 12.51 12.63 28,522 -0.09(-0.70%)
Aug 01, 2018 12.79 12.88 12.72 12.72 21,654 -0.01(-0.08%)
Jul 31, 2018 12.84 12.90 12.59 12.73 46,265 -0.21(-1.61%)
Jul 30, 2018 13.29 13.40 12.92 12.93 20,189 -0.36(-2.69%)
Jul 27, 2018 13.31 13.42 12.84 13.29 69,513 +0.03(+0.22%)
Jul 26, 2018 13.54 13.24 13.26 34,298 -0.14(-1.04%)
Jul 25, 2018 13.53 13.25 13.40 42,818 -0.13(-0.95%)
Jul 24, 2018 13.35 13.56 13.29 13.53 38,891 +0.27(+2.02%)
Jul 23, 2018 13.12 13.43 13.12 13.26 24,274 +0.11(+0.83%)
Jul 20, 2018 12.91 13.27 12.80 13.15 23,113 +0.25(+1.92%)
Jul 19, 2018 13.14 13.14 12.73 12.90 49,397 -0.27(-2.03%)
Jul 18, 2018 13.30 13.36 13.13 13.17 27,233 -0.14(-1.04%)
Jul 17, 2018 13.38 13.40 13.17 13.31 30,459 -0.03(-0.22%)
Jul 16, 2018 13.35 13.45 13.24 13.34 16,059 -0.02(-0.15%)
Jul 13, 2018 13.48 13.49 13.33 13.36 16,134 -0.16(-1.17%)
Jul 12, 2018 13.62 13.33 13.52 34,078 -0.10(-0.73%)
Jul 11, 2018 13.49 13.78 13.49 13.62 48,217 +0.05(+0.37%)
Jul 10, 2018 13.79 13.81 13.46 13.57 18,762 -0.23(-1.65%)
Jul 09, 2018 13.75 13.82 13.56 13.80 27,201 +0.10(+0.72%)
Jul 06, 2018 13.79 13.79 13.61 13.70 18,543 -0.08(-0.58%)
Jul 05, 2018 13.54 13.81 13.42 13.78 76,174 +0.29(+2.13%)
Jul 03, 2018 13.49 13.49 13.49 0 +0.00(+0.00%)
Jul 02, 2018 13.17 13.51 13.17 13.49 23,738 +0.23(+1.72%)
Jun 29, 2018 13.24 13.39 13.20 13.26 46,215 +0.03(+0.23%)
Jun 28, 2018 13.43 13.62 12.64 13.23 269,322 -0.15(-1.11%)
Jun 27, 2018 13.55 13.64 13.21 13.38 62,659 -0.10(-0.74%)
Jun 26, 2018 13.85 13.85 13.41 13.48 83,320 -0.34(-2.44%)
Jun 25, 2018 13.76 14.10 13.63 13.82 85,491 -0.08(-0.57%)
Jun 22, 2018 13.52 14.13 13.42 13.90 573,441 +0.42(+3.09%)
Jun 21, 2018 13.83 13.83 13.32 13.48 86,528 -0.35(-2.51%)
Jun 20, 2018 13.75 13.88 13.60 13.83 50,869 +0.05(+0.36%)
Jun 19, 2018 13.49 13.78 13.21 13.78 37,015 +0.18(+1.31%)
Jun 18, 2018 13.48 13.63 12.46 13.60 94,641 +0.08(+0.59%)
Jun 15, 2018 13.63 13.39 13.52 151,775 +0.13(+0.96%)
Jun 14, 2018 13.36 13.54 13.20 13.39 128,275 +0.03(+0.22%)
Jun 13, 2018 13.60 13.73 13.34 13.36 74,844 -0.24(-1.75%)
Jun 12, 2018 13.66 13.89 13.59 13.60 111,776 -0.04(-0.29%)
Jun 11, 2018 13.73 13.79 13.64 13.64 146,346 -0.09(-0.65%)
Jun 08, 2018 13.75 13.84 13.70 13.73 51,740 -0.01(-0.07%)
Jun 07, 2018 13.90 13.90 13.70 13.74 36,114 -0.14(-1.00%)
Jun 06, 2018 13.97 14.10 13.61 13.88 65,772 -0.07(-0.50%)
Jun 05, 2018 14.12 14.32 13.85 13.95 194,672 -0.22(-1.54%)
Jun 04, 2018 13.86 14.18 13.72 14.16 45,366 +0.37(+2.66%)
Jun 01, 2018 13.60 13.92 13.59 13.80 68,077 +0.28(+2.06%)
May 31, 2018 13.89 14.15 13.47 13.52 282,465 -0.31(-2.23%)
May 30, 2018 13.87 14.62 13.75 13.83 153,215 +0.06(+0.43%)
May 29, 2018 13.60 13.87 13.37 13.77 121,174 +0.10(+0.73%)
May 25, 2018 13.67 13.67 13.67 0 -0.13(-0.94%)
May 24, 2018 13.69 13.88 13.61 13.80 49,785 +0.09(+0.65%)
May 23, 2018 13.61 13.86 13.46 13.71 91,422 +0.07(+0.51%)
May 22, 2018 13.60 13.87 13.50 13.64 82,480 -0.05(-0.36%)
May 21, 2018 13.64 13.84 13.49 13.69 91,431 +0.01(+0.07%)
May 18, 2018 13.88 13.89 13.61 13.68 35,402 -0.11(-0.79%)
May 17, 2018 13.79 13.88 13.72 13.79 34,017 -0.05(-0.36%)
May 16, 2018 13.57 13.91 13.54 13.84 89,940 +0.27(+1.97%)
May 15, 2018 13.28 13.75 13.28 13.57 73,670 +0.27(+2.01%)
May 14, 2018 13.48 13.59 13.27 13.30 25,963 -0.24(-1.76%)
May 11, 2018 13.37 13.70 13.29 13.54 62,163 +0.11(+0.81%)
May 10, 2018 13.41 13.55 13.10 13.43 427,126 +0.08(+0.59%)
May 09, 2018 13.36 13.42 13.04 13.35 281,885 +0.07(+0.52%)
May 08, 2018 13.23 13.37 13.19 13.28 23,289 +0.07(+0.53%)
May 07, 2018 13.19 13.38 13.07 13.21 46,134 +0.07(+0.53%)
May 04, 2018 13.16 13.31 12.97 13.14 60,468 +0.02(+0.15%)
May 03, 2018 13.28 13.36 12.93 13.12 43,554 -0.13(-0.97%)
May 02, 2018 13.39 13.39 12.86 13.25 68,683 -0.08(-0.59%)
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.