Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northeast Bncp (NQ: NBN )

55.59 -0.81 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 12.94 12.66 12.66 12.66 402 -0.55(-4.14%)
Oct 28, 2011 13.21 13.21 13.21 13.21 201 +0.10(+0.76%)
Oct 27, 2011 13.11 13.11 13.11 13.11 100 -0.20(-1.49%)
Oct 26, 2011 13.31 13.31 13.31 13.31 503 -0.00(-0.00%)
Oct 25, 2011 13.31 13.31 13.31 13.31 100 -0.11(-0.81%)
Oct 20, 2011 13.47 13.42 13.42 13.42 3,020 -0.98(-6.83%)
Oct 19, 2011 12.66 14.64 12.45 14.40 3,517 +1.59(+12.40%)
Oct 18, 2011 12.55 12.81 12.55 12.81 604 +0.13(+1.02%)
Oct 17, 2011 11.66 13.17 11.66 12.68 1,006 +0.88(+7.49%)
Oct 14, 2011 11.52 13.26 11.52 11.80 4,456 +0.30(+2.59%)
Oct 13, 2011 11.48 11.50 11.48 11.50 503 -0.81(-6.61%)
Oct 12, 2011 12.31 12.31 12.31 12.31 402 +0.00(+0.00%)
Oct 07, 2011 12.31 12.31 12.31 12.31 302 +0.01(+0.08%)
Oct 06, 2011 12.31 12.31 12.17 12.31 1,131 +0.04(+0.32%)
Oct 05, 2011 12.41 12.41 12.27 12.27 402 -0.54(-4.19%)
Sep 30, 2011 12.80 12.80 12.80 12.80 0 +0.12(+0.96%)
Sep 28, 2011 12.68 12.68 12.68 12.68 0 -0.03(-0.25%)
Sep 26, 2011 12.71 12.71 12.71 12.71 0 -0.47(-3.53%)
Sep 23, 2011 12.46 13.18 12.46 13.18 1,510 +0.52(+4.07%)
Sep 22, 2011 12.76 12.76 12.66 12.66 302 -0.47(-3.55%)
Sep 21, 2011 13.13 13.13 13.13 13.13 201 +0.27(+2.08%)
Sep 16, 2011 12.97 12.86 12.86 12.86 1,208 -0.11(-0.84%)
Sep 14, 2011 12.97 12.97 12.97 12.97 0 -0.16(-1.21%)
Sep 12, 2011 13.13 13.13 13.13 13.13 0 +0.43(+3.36%)
Sep 09, 2011 13.13 13.13 12.70 12.70 694 -0.08(-0.62%)
Sep 07, 2011 12.78 12.78 12.78 12.78 0 -0.16(-1.23%)
Sep 06, 2011 12.63 12.94 12.63 12.94 468 +0.01(+0.08%)
Sep 01, 2011 12.51 12.93 12.93 12.93 704 -0.48(-3.56%)
Aug 31, 2011 12.25 13.41 11.90 13.41 3,521 +2.48(+22.73%)
Aug 29, 2011 11.09 10.92 10.92 10.92 1,611 -0.99(-8.33%)
Aug 26, 2011 9.983 11.92 9.983 11.92 1,900 -0.66(-5.21%)
Aug 25, 2011 9.534 12.57 9.534 12.57 2,611 +0.00(+0.00%)
Aug 24, 2011 12.57 12.57 12.57 12.57 503 +1.53(+13.85%)
Aug 23, 2011 11.04 11.04 11.04 11.04 100 +1.66(+17.67%)
Aug 22, 2011 9.385 9.385 9.286 9.385 1,006 -1.15(-10.93%)
Aug 17, 2011 10.43 10.54 10.54 10.54 4,329 +0.11(+1.05%)
Aug 15, 2011 9.286 10.43 10.43 10.43 1,107 +0.50(+5.00%)
Aug 12, 2011 9.733 9.931 9.733 9.931 4,480 +0.40(+4.17%)
Aug 11, 2011 9.931 9.931 8.104 9.534 5,519 -0.31(-3.13%)
Aug 10, 2011 9.842 9.842 9.832 9.842 663 -0.64(-6.07%)
Aug 09, 2011 10.33 10.49 9.634 10.48 2,013 -0.93(-8.18%)
Aug 08, 2011 12.91 12.91 9.346 11.41 3,524 -1.00(-8.08%)
Jul 27, 2011 12.41 12.41 12.41 12.41 0 -0.50(-3.85%)
Jul 22, 2011 12.91 12.91 12.91 12.91 100 +0.06(+0.46%)
Jul 19, 2011 12.85 12.85 12.85 12.85 0 +0.04(+0.31%)
Jul 18, 2011 12.81 12.81 12.81 12.81 234 -0.35(-2.64%)
Jul 14, 2011 13.42 13.16 13.16 13.16 2,215 -0.74(-5.36%)
Jul 13, 2011 13.90 13.90 13.90 13.90 105 +0.00(+0.00%)
Jul 11, 2011 13.87 13.90 13.90 13.90 1,006 +0.25(+1.82%)
Jul 08, 2011 13.66 13.66 13.66 13.66 1,558 +0.24(+1.78%)
Jul 05, 2011 13.41 13.42 13.42 13.42 704 +0.41(+3.13%)
Jul 01, 2011 13.01 13.01 13.01 13.01 201 -0.65(-4.73%)
Jun 30, 2011 13.67 13.67 13.66 13.66 2,033 -0.01(-0.07%)
Jun 28, 2011 13.54 13.67 13.67 13.67 201 +0.26(+1.93%)
Jun 24, 2011 13.41 13.41 13.41 13.41 805 +0.00(+0.00%)
Jun 23, 2011 13.43 13.43 13.41 13.41 734 -0.49(-3.50%)
Jun 22, 2011 13.84 13.89 13.84 13.89 805 -0.04(-0.27%)
Jun 21, 2011 13.93 13.93 13.93 13.93 100 +0.33(+2.39%)
Jun 10, 2011 13.47 13.61 13.61 13.61 1,006 -0.13(-0.94%)
Jun 09, 2011 13.42 14.04 13.42 13.74 503 +0.22(+1.62%)
Jun 08, 2011 13.17 13.52 13.17 13.52 377 +0.11(+0.81%)
Jun 07, 2011 13.41 13.41 13.41 13.41 302 +0.00(+0.00%)
Jun 06, 2011 13.41 13.44 13.41 13.41 0 -0.03(-0.22%)
Jun 03, 2011 13.66 13.69 13.41 13.44 2,015 -0.23(-1.66%)
May 24, 2011 13.89 13.90 13.66 13.66 2,115 -0.23(-1.66%)
May 23, 2011 13.41 13.89 13.41 13.89 717 +0.24(+1.74%)
May 18, 2011 13.66 13.66 13.66 13.66 0 -0.04(-0.29%)
May 17, 2011 14.14 14.14 13.70 13.70 535 -1.10(-7.45%)
May 13, 2011 14.80 14.80 14.80 14.80 805 +1.24(+9.16%)
May 12, 2011 13.64 13.64 13.56 13.56 342 -0.13(-0.94%)
May 11, 2011 13.69 13.69 13.69 13.69 100 -0.22(-1.57%)
May 10, 2011 13.90 13.90 13.90 13.90 1,449 +0.21(+1.52%)
May 09, 2011 13.81 13.81 13.09 13.70 768 -0.18(-1.29%)
May 06, 2011 13.90 13.94 13.81 13.87 3,886 -0.03(-0.21%)
May 05, 2011 13.93 13.93 13.90 13.90 100 +0.00(+0.00%)
May 04, 2011 13.97 13.97 13.90 13.90 402 -0.11(-0.78%)
May 02, 2011 14.01 14.01 14.01 14.01 0 -0.39(-2.69%)
Apr 29, 2011 14.40 14.40 14.17 14.40 1,107 +0.01(+0.07%)
Apr 28, 2011 14.40 14.40 14.39 14.39 352 +0.27(+1.90%)
Apr 20, 2011 14.19 14.12 14.12 14.12 2,617 -0.04(-0.28%)
Apr 19, 2011 14.23 14.40 14.15 14.16 1,903 -1.03(-6.76%)
Apr 15, 2011 15.19 15.19 15.19 15.19 0 +0.70(+4.83%)
Apr 13, 2011 14.49 14.49 14.49 14.49 0 +0.23(+1.60%)
Apr 12, 2011 14.21 14.86 14.21 14.26 302 -0.64(-4.27%)
Apr 08, 2011 14.90 14.90 14.90 14.90 0 +0.60(+4.17%)
Apr 07, 2011 14.32 14.32 14.30 14.30 604 +0.14(+0.98%)
Apr 06, 2011 14.31 14.38 14.16 14.16 4,188 -0.18(-1.25%)
Apr 05, 2011 14.32 14.34 14.31 14.34 2,517 -0.06(-0.41%)
Apr 04, 2011 14.40 14.42 14.35 14.40 1,959 -0.02(-0.14%)
Apr 01, 2011 14.44 14.60 14.42 14.42 1,511 +0.02(+0.14%)
Mar 31, 2011 14.59 14.63 14.40 14.40 704 -0.10(-0.69%)
Mar 29, 2011 14.50 14.50 14.50 14.50 0 +0.08(+0.55%)
Mar 28, 2011 14.44 14.44 14.42 14.42 906 +0.00(+0.00%)
Mar 25, 2011 14.43 14.50 14.42 14.42 503 +0.00(+0.00%)
Mar 23, 2011 14.42 14.42 14.42 14.42 0 -0.00(-0.00%)
Mar 22, 2011 14.43 14.64 14.40 14.42 4,933 -0.04(-0.27%)
Mar 21, 2011 14.46 14.46 14.46 14.46 201 +0.06(+0.41%)
Mar 18, 2011 14.40 14.40 14.40 14.40 2,199 -0.49(-3.27%)
Mar 17, 2011 14.89 15.18 14.47 14.89 4,748 +0.41(+2.81%)
Mar 15, 2011 14.48 14.48 14.48 14.48 0 -0.66(-4.33%)
Mar 14, 2011 15.09 15.19 15.09 15.14 1,208 +0.06(+0.42%)
Mar 11, 2011 15.17 15.17 15.07 15.07 704 +0.18(+1.18%)
Mar 09, 2011 14.90 14.90 14.90 14.90 0 +0.31(+2.11%)
Mar 08, 2011 14.45 14.59 14.45 14.59 201 +0.14(+0.96%)
Mar 07, 2011 14.87 15.14 14.45 14.45 2,041 -0.05(-0.34%)
Mar 03, 2011 14.50 14.50 14.50 14.50 0 +0.05(+0.34%)
Mar 01, 2011 14.73 14.45 14.45 14.45 1,409 -0.35(-2.38%)
Feb 28, 2011 14.84 14.84 14.80 14.80 248 +0.09(+0.63%)
Feb 25, 2011 14.91 15.15 14.71 14.71 1,510 -0.10(-0.67%)
Feb 24, 2011 14.71 14.81 14.70 14.81 2,512 -0.18(-1.19%)
Feb 23, 2011 15.84 15.84 14.99 14.99 553 +0.10(+0.67%)
Feb 22, 2011 14.78 14.89 14.78 14.89 201 -0.09(-0.60%)
Feb 18, 2011 15.06 15.08 14.98 14.98 532 +0.04(+0.27%)
Feb 17, 2011 15.08 15.09 14.94 14.94 704 +0.24(+1.62%)
Feb 16, 2011 14.82 15.17 14.46 14.70 3,678 -0.20(-1.33%)
Feb 15, 2011 14.91 14.91 14.90 14.90 3,119 +0.23(+1.56%)
Feb 14, 2011 14.68 14.90 14.44 14.67 2,013 -0.22(-1.47%)
Feb 11, 2011 15.16 15.16 14.70 14.89 1,826 -0.17(-1.12%)
Feb 09, 2011 15.15 15.06 15.06 15.06 5,235 -0.32(-2.07%)
Feb 08, 2011 15.63 15.89 15.24 15.37 8,815 -0.16(-1.02%)
Feb 07, 2011 15.64 15.64 15.53 15.53 373 -0.11(-0.70%)
Feb 04, 2011 15.64 15.74 15.64 15.64 2,443 +0.00(+0.00%)
Feb 03, 2011 15.84 15.84 15.64 15.64 6,948 +0.26(+1.68%)
Feb 02, 2011 15.18 15.38 15.15 15.38 1,168 -0.32(-2.02%)
Feb 01, 2011 15.70 15.70 15.70 15.70 201 +0.38(+2.46%)
Jan 31, 2011 15.23 15.32 15.23 15.32 996 +0.13(+0.85%)
Jan 28, 2011 15.21 15.23 15.14 15.20 1,107 -0.70(-4.37%)
Jan 27, 2011 15.61 16.75 15.61 15.89 3,471 +0.66(+4.30%)
Jan 26, 2011 15.64 15.64 15.16 15.23 494 -0.41(-2.60%)
Jan 25, 2011 15.68 15.68 15.64 15.64 608 +0.28(+1.81%)
Jan 24, 2011 16.36 16.39 15.14 15.36 8,061 -1.02(-6.24%)
Jan 21, 2011 15.89 17.68 15.79 16.39 12,194 +0.50(+3.12%)
Jan 20, 2011 15.44 16.34 15.39 15.89 9,272 -0.45(-2.74%)
Jan 19, 2011 15.57 16.34 14.90 16.34 6,310 +0.59(+3.72%)
Jan 18, 2011 16.54 16.54 14.90 15.75 4,500 +0.46(+2.99%)
Jan 14, 2011 15.39 15.98 15.22 15.29 6,420 +0.10(+0.65%)
Jan 13, 2011 15.20 15.29 14.80 15.20 2,013 +0.23(+1.53%)
Jan 12, 2011 14.80 14.97 14.80 14.97 1,825 +0.27(+1.82%)
Jan 11, 2011 14.65 14.70 14.60 14.70 4,647 -0.20(-1.33%)
Jan 10, 2011 15.20 15.20 14.31 14.90 7,332 -0.30(-1.96%)
Jan 07, 2011 15.29 15.29 15.20 15.20 1,208 -0.19(-1.21%)
Jan 06, 2011 14.90 15.38 14.43 15.38 3,781 +0.24(+1.55%)
Jan 05, 2011 14.44 15.15 14.44 15.15 2,193 +0.70(+4.81%)
Jan 04, 2011 14.32 14.45 14.32 14.45 1,617 -0.45(-3.00%)
Jan 03, 2011 17.27 17.27 14.20 14.90 4,697 -0.43(-2.79%)
Dec 31, 2010 16.15 16.15 15.32 15.32 2,730 -2.35(-13.31%)
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.