Sterling Bancorp (NY: STL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	14.00	14.11	13.95	13.99	382,558	-0.07(-0.50%)
Oct 31, 2014	14.27	14.27	14.01	14.06	539,452	+0.07(+0.50%)
Oct 30, 2014	13.84	14.13	13.79	13.99	299,694	+0.12(+0.87%)
Oct 29, 2014	13.72	13.97	13.60	13.87	396,657	+0.15(+1.09%)
Oct 28, 2014	13.47	13.88	13.12	13.72	489,431	+0.31(+2.31%)
Oct 27, 2014	13.27	13.46	13.31	13.41	165,912	+0.10(+0.75%)
Oct 24, 2014	13.27	13.37	13.07	13.31	256,732	+0.08(+0.60%)
Oct 23, 2014	13.17	13.37	13.17	13.23	170,075	+0.18(+1.38%)
Oct 22, 2014	13.32	13.34	13.03	13.05	177,750	-0.20(-1.51%)
Oct 21, 2014	13.05	13.28	13.04	13.25	254,370	+0.24(+1.84%)
Oct 20, 2014	12.88	13.04	12.78	13.01	213,588	+0.11(+0.85%)
Oct 17, 2014	13.21	13.25	12.84	12.90	369,690	-0.18(-1.38%)
Oct 16, 2014	12.80	13.12	12.78	13.08	379,508	+0.15(+1.16%)
Oct 15, 2014	12.90	13.00	12.74	12.93	434,151	-0.13(-1.00%)
Oct 14, 2014	12.96	13.14	12.91	13.06	731,942	+0.18(+1.40%)
Oct 13, 2014	12.58	12.91	12.52	12.88	315,350	+0.30(+2.38%)
Oct 10, 2014	12.47	12.75	12.46	12.58	307,618	+0.03(+0.24%)
Oct 09, 2014	12.88	12.89	12.55	12.55	198,453	-0.39(-3.01%)
Oct 08, 2014	12.75	12.99	12.68	12.94	203,353	+0.21(+1.65%)
Oct 07, 2014	12.79	12.83	12.64	12.73	288,246	-0.14(-1.09%)
Oct 06, 2014	12.92	12.92	12.76	12.87	250,009	-0.04(-0.31%)
Oct 03, 2014	13.03	13.05	12.89	12.91	225,071	+0.02(+0.16%)
Oct 02, 2014	12.68	12.96	12.68	12.89	155,932	+0.19(+1.50%)
Oct 01, 2014	12.78	12.84	12.60	12.70	370,816	-0.09(-0.70%)
Sep 30, 2014	12.88	12.89	12.76	12.79	404,151	-0.07(-0.54%)
Sep 29, 2014	12.76	12.88	12.76	12.86	152,736	+0.00(+0.00%)
Sep 26, 2014	12.79	12.87	12.72	12.86	156,567	+0.07(+0.55%)
Sep 25, 2014	12.93	12.96	12.69	12.79	197,295	-0.15(-1.16%)
Sep 24, 2014	12.91	12.96	12.84	12.94	149,102	+0.08(+0.62%)
Sep 23, 2014	12.93	13.01	12.79	12.86	268,335	-0.07(-0.54%)
Sep 22, 2014	13.10	13.12	12.92	12.93	295,299	-0.21(-1.60%)
Sep 19, 2014	13.20	13.34	13.10	13.14	828,344	-0.04(-0.30%)
Sep 18, 2014	12.98	13.19	12.97	13.18	255,036	+0.27(+2.09%)
Sep 17, 2014	12.89	12.99	12.82	12.91	199,135	+0.06(+0.47%)
Sep 16, 2014	12.87	12.94	12.77	12.85	234,141	-0.01(-0.08%)
Sep 15, 2014	12.95	12.96	12.93	12.86	172,961	-0.10(-0.77%)
Sep 12, 2014	12.90	12.97	12.81	12.96	232,033	+0.09(+0.70%)
Sep 11, 2014	12.74	12.87	12.72	12.87	158,761	+0.06(+0.47%)
Sep 10, 2014	12.75	12.92	12.71	12.81	216,770	+0.05(+0.39%)
Sep 09, 2014	12.87	12.89	12.66	12.76	208,068	-0.11(-0.85%)
Sep 08, 2014	12.73	12.89	12.68	12.87	131,338	+0.16(+1.26%)
Sep 05, 2014	12.75	12.75	12.62	12.71	89,873	-0.09(-0.70%)
Sep 04, 2014	12.87	12.98	12.77	12.80	120,487	-0.03(-0.23%)
Sep 03, 2014	12.97	12.99	12.76	12.83	273,981	-0.03(-0.23%)