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

Sterling Infrastructure Inc (NQ: STRL )

126.47 +1.04 (+0.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2012 10.19 10.40 9.795 9.930 67,582 -0.26(-2.55%)
Jul 30, 2012 10.53 10.60 10.18 10.19 19,158 -0.30(-2.86%)
Jul 27, 2012 10.03 10.53 9.890 10.49 31,221 +0.49(+4.90%)
Jul 26, 2012 9.990 10.23 9.860 10.00 21,029 +0.18(+1.83%)
Jul 25, 2012 9.840 10.14 9.540 9.820 28,523 +0.11(+1.13%)
Jul 24, 2012 9.990 10.00 9.640 9.710 25,250 -0.17(-1.72%)
Jul 23, 2012 9.890 10.11 9.710 9.880 37,931 -0.15(-1.50%)
Jul 20, 2012 10.50 10.57 10.02 10.03 32,084 -0.59(-5.56%)
Jul 19, 2012 10.81 10.86 10.53 10.62 11,587 -0.18(-1.67%)
Jul 18, 2012 10.78 10.94 10.59 10.80 23,735 +0.04(+0.37%)
Jul 17, 2012 10.65 10.84 10.51 10.76 15,777 +0.17(+1.61%)
Jul 16, 2012 10.40 10.72 10.26 10.59 53,856 +0.13(+1.24%)
Jul 13, 2012 10.50 10.50 10.40 10.46 16,857 -0.02(-0.19%)
Jul 12, 2012 10.34 10.50 10.13 10.48 25,666 +0.09(+0.87%)
Jul 11, 2012 10.35 10.44 10.28 10.39 42,053 +0.03(+0.29%)
Jul 10, 2012 10.37 10.42 10.21 10.36 17,139 +0.10(+0.97%)
Jul 09, 2012 10.29 10.39 10.24 10.26 14,587 -0.02(-0.19%)
Jul 06, 2012 10.20 10.31 10.10 10.28 19,434 -0.06(-0.58%)
Jul 05, 2012 10.43 10.50 10.23 10.34 12,938 -0.16(-1.52%)
Jul 03, 2012 10.33 10.50 10.30 10.50 15,284 +0.18(+1.74%)
Jul 02, 2012 10.22 10.32 9.850 10.32 47,506 +0.10(+0.98%)
Jun 29, 2012 9.980 10.27 9.750 10.22 110,952 +0.34(+3.44%)
Jun 28, 2012 9.430 9.880 9.430 9.880 25,622 +0.32(+3.35%)
Jun 27, 2012 9.490 9.650 9.470 9.560 22,970 +0.11(+1.16%)
Jun 26, 2012 9.690 9.690 9.360 9.450 31,865 -0.26(-2.68%)
Jun 25, 2012 9.630 9.750 9.400 9.710 58,617 -0.04(-0.41%)
Jun 22, 2012 9.420 9.800 9.272 9.750 139,889 +0.44(+4.73%)
Jun 21, 2012 9.500 9.590 9.190 9.310 44,635 -0.22(-2.31%)
Jun 20, 2012 9.740 9.740 9.480 9.530 22,571 -0.25(-2.56%)
Jun 19, 2012 9.540 9.790 9.450 9.780 55,166 +0.26(+2.73%)
Jun 18, 2012 9.690 9.710 9.360 9.520 43,175 -0.28(-2.86%)
Jun 15, 2012 9.490 9.840 9.420 9.800 63,521 +0.28(+2.94%)
Jun 14, 2012 9.270 9.760 9.210 9.520 45,789 +0.30(+3.25%)
Jun 13, 2012 9.330 9.460 9.150 9.220 40,897 -0.12(-1.28%)
Jun 12, 2012 9.180 9.405 9.040 9.340 28,941 +0.20(+2.19%)
Jun 11, 2012 9.570 9.570 9.130 9.140 32,369 -0.29(-3.08%)
Jun 08, 2012 9.220 9.430 9.210 9.430 15,351 +0.18(+1.95%)
Jun 07, 2012 9.360 9.470 9.230 9.250 35,901 +0.07(+0.76%)
Jun 06, 2012 9.070 9.190 8.960 9.180 41,527 +0.17(+1.89%)
Jun 05, 2012 8.970 9.150 8.950 9.010 38,892 -0.01(-0.11%)
Jun 04, 2012 9.000 9.060 8.950 9.020 43,459 +0.11(+1.23%)
Jun 01, 2012 8.770 9.020 8.770 8.910 43,148 -0.09(-1.00%)
May 31, 2012 9.250 9.250 8.800 9.000 90,003 -0.26(-2.81%)
May 30, 2012 9.230 9.350 9.140 9.260 72,852 -0.11(-1.17%)
May 29, 2012 9.290 9.440 9.200 9.370 21,058 +0.13(+1.41%)
May 25, 2012 9.240 9.270 9.170 9.240 18,351 -0.03(-0.32%)
May 24, 2012 9.250 9.300 9.150 9.270 38,615 -0.01(-0.11%)
May 23, 2012 9.100 9.350 9.100 9.280 33,531 +0.03(+0.32%)
May 22, 2012 9.620 9.740 9.140 9.250 48,306 -0.37(-3.85%)
May 21, 2012 9.330 9.680 9.200 9.620 44,809 +0.35(+3.78%)
May 18, 2012 9.220 9.560 9.151 9.270 51,255 +0.04(+0.43%)
May 17, 2012 9.330 9.370 9.170 9.230 49,239 -0.09(-0.97%)
May 16, 2012 9.370 9.460 9.305 9.320 34,008 -0.03(-0.32%)
May 15, 2012 9.450 9.630 9.310 9.350 58,553 -0.07(-0.74%)
May 14, 2012 9.340 9.590 9.330 9.420 34,619 -0.01(-0.11%)
May 11, 2012 9.330 9.490 9.320 9.430 41,241 +0.04(+0.43%)
May 10, 2012 9.470 9.980 9.350 9.390 40,568 -0.08(-0.84%)
May 09, 2012 9.530 9.780 9.360 9.470 63,790 -0.23(-2.37%)
May 08, 2012 9.330 9.730 9.330 9.700 54,280 +0.32(+3.41%)
May 07, 2012 9.410 9.530 9.350 9.380 44,219 -0.03(-0.32%)
May 04, 2012 9.520 9.540 9.400 9.410 64,441 -0.12(-1.26%)
May 03, 2012 9.700 9.880 9.420 9.530 44,863 -0.16(-1.65%)
May 02, 2012 9.620 9.770 9.510 9.690 62,100 +0.04(+0.41%)
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.