NEWBRIDGE BANCORP CLASS A COMM $5.90

down -0.10


21/5/2013 10:21 AM  |  NASDAQ : NBBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

NBBC historical data

Date Open High Low Close Volume
5/20/2013 6.03 6.09 5.96 6.00 374
5/17/2013 6.00 6.10 5.90 5.90 296
5/16/2013 5.90 5.98 5.75 5.98 475
5/15/2013 5.85 5.94 5.79 5.91 203
5/14/2013 5.89 5.95 5.83 5.83 131
5/13/2013 5.74 5.93 5.70 5.85 472
5/10/2013 6.05 6.05 5.84 5.88 71
5/9/2013 6.06 6.14 5.60 6.06 911
5/8/2013 6.09 6.10 5.91 6.08 381
5/7/2013 6.07 6.10 6.02 6.09 529
5/6/2013 6.00 6.16 5.92 6.05 733
5/3/2013 5.91 6.00 5.87 5.99 122
5/2/2013 5.95 6.00 5.69 5.98 626
5/1/2013 5.90 6.00 5.75 5.91 628
4/30/2013 5.92 5.99 5.83 5.89 154
4/29/2013 5.96 5.99 5.85 5.91 187
4/26/2013 5.90 5.99 5.86 5.86 79
4/25/2013 5.90 5.99 5.88 5.92 188
4/24/2013 6.05 6.05 5.86 5.99 329
4/23/2013 5.75 6.03 5.75 5.98 802
4/22/2013 5.70 5.98 5.70 5.82 283
4/19/2013 5.87 5.98 5.70 5.72 1002
4/18/2013 5.83 5.99 5.79 5.93 138
4/17/2013 5.82 5.99 5.82 5.82 199
4/16/2013 5.88 5.94 5.78 5.86 2871
4/15/2013 5.95 6.01 5.86 5.90 123
4/12/2013 6.16 6.16 5.96 5.96 792
4/11/2013 5.93 6.20 5.85 6.13 619
4/10/2013 5.90 6.12 5.85 6.05 188
4/9/2013 5.94 5.94 5.85 5.94 166
4/8/2013 5.95 6.01 5.89 5.94 160
4/5/2013 5.87 5.95 5.81 5.94 204
4/4/2013 5.90 6.01 5.85 5.93 338
4/3/2013 5.82 5.98 5.75 5.90 130
4/2/2013 5.93 6.06 5.84 5.85 286
4/1/2013 5.94 6.00 5.85 5.91 196
3/28/2013 5.65 5.99 5.65 5.89 215
3/27/2013 5.77 5.77 5.53 5.65 76
3/26/2013 5.69 5.86 5.69 5.70 16
3/25/2013 6.13 6.13 5.60 5.89 69
3/22/2013 5.96 5.96 5.66 5.69 10
3/21/2013 5.83 5.83 5.70 5.77 19
3/20/2013 6.02 6.02 5.75 5.81 70
3/19/2013 5.70 5.90 5.68 5.83 112
3/18/2013 5.90 6.09 5.68 5.68 181
3/15/2013 6.04 6.05 5.90 5.90 275
3/14/2013 5.95 6.06 5.95 5.99 13
3/13/2013 5.88 6.05 5.87 5.93 71
3/12/2013 6.08 6.15 5.73 5.89 89
3/11/2013 6.03 6.17 5.77 6.17 372
3/8/2013 6.05 6.10 5.97 6.10 432
3/7/2013 5.87 6.09 5.87 6.06 124
3/6/2013 5.90 6.04 5.34 5.91 3902
3/5/2013 5.93 6.09 5.85 5.90 957
3/4/2013 5.80 5.99 5.45 5.99 223
3/1/2013 5.85 6.21 5.84 5.84 786
2/28/2013 5.79 5.88 5.79 5.88 10
2/27/2013 5.79 6.02 5.36 5.87 128
2/26/2013 5.92 6.07 5.82 5.82 5
2/25/2013 5.94 5.97 5.80 5.90 47
2/22/2013 5.89 5.97 5.89 5.97 5
2/21/2013 5.98 6.02 5.80 5.93 11
2/20/2013 5.90 6.07 5.90 5.90 33
2/19/2013 6.08 6.08 5.89 5.96 22
2/15/2013 5.78 6.10 5.78 6.10 462
2/14/2013 6.01 6.06 5.82 6.05 56
2/13/2013 6.16 6.16 5.98 6.09 68
2/12/2013 6.14 6.15 6.08 6.14 281
2/11/2013 6.15 6.21 6.00 6.17 85
2/8/2013 6.31 6.31 5.82 6.08 267
2/7/2013 6.10 6.25 6.10 6.23 136
2/6/2013 6.25 6.25 6.08 6.24 51
2/5/2013 5.93 6.22 5.75 6.22 336
2/4/2013 6.04 6.04 5.77 5.97 93
2/1/2013 5.77 6.48 5.77 6.00 497
1/31/2013 5.52 5.85 5.52 5.85 170
1/30/2013 5.42 5.45 5.36 5.45 272
1/29/2013 5.25 5.39 5.21 5.32 74
1/28/2013 5.41 5.41 5.27 5.29 27
1/25/2013 5.20 5.45 5.13 5.45 161
1/24/2013 5.11 5.31 5.05 5.20 177
1/23/2013 5.11 5.43 5.07 5.25 189
1/22/2013 5.08 5.50 5.00 5.49 125
1/18/2013 5.00 5.08 4.95 5.00 129
1/17/2013 5.00 5.08 4.97 5.04 104
1/16/2013 4.98 5.00 4.95 5.00 344
1/15/2013 4.95 5.09 4.80 5.01 791
1/14/2013 4.83 5.00 4.81 4.95 502
1/11/2013 4.76 4.83 4.62 4.73 271
1/10/2013 4.69 4.77 4.63 4.77 459
1/9/2013 4.70 4.73 4.68 4.70 392
1/8/2013 4.56 4.73 4.55 4.70 569
1/7/2013 4.56 4.62 4.50 4.60 69
1/4/2013 4.52 4.64 4.50 4.64 37
1/3/2013 4.62 4.65 4.55 4.62 48
1/2/2013 4.72 4.76 4.61 4.64 1889
12/31/2012 4.57 4.64 4.55 4.63 25
12/28/2012 4.37 4.61 4.31 4.55 817
12/27/2012 4.55 4.55 4.48 4.48 224
12/26/2012 4.53 4.59 4.51 4.55 63
Marketplace
Trading Center