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

Northeast Bncp (NQ: NBN )

59.72 +0.70 (+1.19%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 24, 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 (%)
Feb 28, 2013 10.03 10.03 9.534 9.931 31,920 -0.05(-0.50%)
Feb 27, 2013 9.922 10.07 9.882 9.981 22,355 +0.05(+0.50%)
Feb 26, 2013 9.931 9.931 9.912 9.931 12,921 +0.01(+0.10%)
Feb 22, 2013 9.812 10.10 9.812 9.922 4,673 +0.18(+1.83%)
Feb 21, 2013 9.882 9.882 9.743 9.743 3,028 -0.19(-1.90%)
Feb 20, 2013 9.991 9.991 9.931 9.931 5,202 -0.07(-0.73%)
Feb 19, 2013 9.896 10.00 9.822 10.00 2,144 +0.26(+2.69%)
Feb 15, 2013 9.504 9.792 9.504 9.743 5,034 +0.31(+3.26%)
Feb 14, 2013 9.435 9.435 9.400 9.435 155,767 +0.05(+0.53%)
Feb 13, 2013 9.435 9.435 9.375 9.385 16,009 -0.05(-0.53%)
Feb 12, 2013 9.435 9.435 9.375 9.435 1,032 -0.01(-0.11%)
Feb 11, 2013 9.534 9.534 9.435 9.445 5,321 +0.01(+0.11%)
Feb 08, 2013 9.306 9.435 9.216 9.435 46,764 +0.08(+0.88%)
Feb 07, 2013 9.326 9.361 8.938 9.353 114,081 +0.12(+1.26%)
Feb 06, 2013 9.236 9.286 9.236 9.236 1,562 -0.05(-0.53%)
Feb 04, 2013 9.286 9.286 9.286 9.286 1,248 +0.05(+0.54%)
Feb 01, 2013 9.277 9.336 9.236 9.236 18,466 -0.03(-0.32%)
Jan 31, 2013 9.306 9.316 9.226 9.266 7,834 -0.02(-0.21%)
Jan 29, 2013 9.316 9.286 9.286 9.286 5,739 +0.08(+0.86%)
Jan 28, 2013 9.316 9.316 9.207 9.207 1,788 -0.01(-0.11%)
Jan 25, 2013 9.346 9.346 9.216 9.216 2,738 -0.12(-1.28%)
Jan 24, 2013 9.336 9.336 9.308 9.335 1,208 -0.00(-0.00%)
Jan 23, 2013 9.435 9.435 9.336 9.336 19,906 -0.04(-0.42%)
Jan 22, 2013 9.326 9.385 9.326 9.375 3,836 +0.05(+0.53%)
Jan 18, 2013 9.375 9.534 9.326 9.326 12,488 -0.05(-0.53%)
Jan 17, 2013 9.365 9.375 9.365 9.375 201 +0.04(+0.43%)
Jan 16, 2013 9.251 9.336 9.149 9.336 302 +0.05(+0.53%)
Jan 15, 2013 9.137 9.375 9.137 9.286 10,421 +0.10(+1.08%)
Jan 14, 2013 9.326 9.326 9.070 9.187 25,826 +0.02(+0.22%)
Jan 11, 2013 9.236 9.236 9.167 9.167 805 -0.07(-0.75%)
Jan 10, 2013 9.167 9.236 9.157 9.236 1,416 +0.04(+0.43%)
Jan 09, 2013 9.127 9.216 9.127 9.197 856 +0.07(+0.76%)
Jan 08, 2013 8.988 9.127 8.988 9.127 7,468 +0.10(+1.10%)
Jan 07, 2013 8.988 9.028 8.988 9.028 2,195 +0.01(+0.11%)
Jan 04, 2013 9.018 9.067 8.988 9.018 3,781 +0.00(+0.00%)
Jan 03, 2013 9.038 9.038 8.979 9.018 7,044 -0.02(-0.22%)
Jan 02, 2013 9.077 9.127 9.008 9.038 29,691 -0.05(-0.51%)
Dec 31, 2012 9.077 9.087 9.077 9.084 2,505 +0.05(+0.51%)
Dec 28, 2012 8.988 9.077 8.988 9.038 3,740 -0.02(-0.18%)
Dec 27, 2012 9.058 9.087 9.008 9.054 2,640 +0.02(+0.18%)
Dec 26, 2012 9.038 9.087 8.988 9.038 4,620 +0.05(+0.55%)
Dec 24, 2012 9.038 9.038 8.938 8.988 1,508 +0.12(+1.34%)
Dec 21, 2012 9.058 9.058 8.869 8.869 5,090 -0.15(-1.65%)
Dec 20, 2012 9.058 9.058 9.018 9.018 4,965 -0.17(-1.90%)
Dec 19, 2012 8.928 9.197 8.909 9.193 11,145 +0.28(+3.19%)
Dec 18, 2012 9.028 9.038 8.909 8.909 6,570 -0.11(-1.21%)
Dec 17, 2012 9.067 9.067 8.968 9.018 4,128 +0.05(+0.55%)
Dec 14, 2012 8.978 8.978 8.958 8.968 1,308 -0.13(-1.42%)
Dec 13, 2012 9.077 9.097 8.968 9.097 24,537 +0.07(+0.77%)
Dec 12, 2012 9.087 9.087 8.978 9.028 26,897 -0.06(-0.66%)
Dec 11, 2012 9.077 9.127 9.077 9.087 1,607 +0.02(+0.22%)
Dec 10, 2012 9.068 9.068 9.068 9.068 201 +0.03(+0.33%)
Dec 07, 2012 9.127 9.137 9.038 9.038 3,782 -0.06(-0.66%)
Dec 06, 2012 9.063 9.097 9.063 9.097 693 +0.09(+0.99%)
Dec 05, 2012 9.137 9.137 9.008 9.008 1,222 -0.12(-1.31%)
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.