NFBK

Northfield Bancorp, Inc. Historical Stock Prices

$14.44
*  
0.10
0.7%
Get NFBK Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading NFBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NFBK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.38  14.55  14.38  14.44 154,820
05/04/2015 14.38 14.55 14.38 14.44 154,920
05/01/2015 14.45 14.58 14.35 14.41 205,556
04/30/2015 14.68 14.83 14.41 14.43 243,037
04/29/2015 14.85 14.9 14.75 14.75 101,860
04/28/2015 14.68 14.93 14.68 14.87 120,014
04/27/2015 14.77 14.9 14.64 14.72 114,414
04/24/2015 14.81 14.86 14.75 14.8 58,946
04/23/2015 14.82 14.9 14.8 14.8 80,109
04/22/2015 14.79 14.85 14.7248 14.84 56,994
04/21/2015 14.87 14.9 14.78 14.8 23,439
04/20/2015 14.71 14.9 14.71 14.84 50,500
04/17/2015 14.75 14.85 14.57 14.66 148,752
04/16/2015 14.86 14.87 14.75 14.84 32,109
04/15/2015 14.83 14.92 14.71 14.86 116,749
04/14/2015 14.83 14.86 14.69 14.78 93,118
04/13/2015 14.8 14.9 14.74 14.85 65,968
04/10/2015 14.77 14.8 14.67 14.8 114,142
04/09/2015 14.74 14.77 14.54 14.71 113,494
04/08/2015 14.74 14.79 14.65 14.775 135,597
04/07/2015 14.76 14.84 14.7 14.72 113,722
04/06/2015 14.84 14.95 14.73 14.75 235,898
04/02/2015 14.89 14.92 14.8 14.89 150,529
04/01/2015 14.74 14.89 14.72 14.86 163,103
03/31/2015 14.78 14.85 14.67 14.82 468,911
03/30/2015 14.8 14.9 14.8 14.84 117,387
03/27/2015 14.74 14.8 14.64 14.8 180,436
03/26/2015 14.57 14.74 14.54 14.73 121,043
03/25/2015 14.75 14.77 14.59 14.59 177,468
03/24/2015 14.82 14.88 14.75 14.78 96,766
03/23/2015 14.8 14.9 14.78 14.83 187,155
03/20/2015 14.86 14.89 14.7075 14.87 253,574
03/19/2015 14.75 14.79 14.64 14.77 67,992
03/18/2015 14.78 14.85 14.72 14.77 129,383
03/17/2015 14.7 14.8 14.69 14.79 137,233
03/16/2015 14.72 14.78 14.655 14.75 163,508
03/13/2015 14.8 14.8 14.53 14.68 134,712
03/12/2015 14.6 14.795 14.59 14.77 205,633
03/11/2015 14.51 14.55 14.46 14.53 72,168
03/10/2015 14.5 14.59 14.46 14.5 118,194
03/09/2015 14.49 14.63 14.49 14.58 127,023
03/06/2015 14.42 14.65 14.42 14.49 146,070
03/05/2015 14.49 14.55 14.39 14.53 182,817
03/04/2015 14.45 14.53 14.42 14.51 139,594
03/03/2015 14.49 14.598 14.4201 14.5 183,138
03/02/2015 14.44 14.628 14.41 14.57 121,863
02/27/2015 14.5 14.616 14.43 14.47 116,757
02/26/2015 14.5 14.57 14.43 14.53 101,911
02/25/2015 14.5 14.54 14.45 14.5 161,317
02/24/2015 14.53 14.6 14.48 14.515 119,912
02/23/2015 14.38 14.5 14.28 14.49 121,474
02/20/2015 14.47 14.487 14.3 14.445 202,410
02/19/2015 14.45 14.52 14.38 14.43 160,136
02/18/2015 14.47 14.52 14.43 14.48 138,764
02/17/2015 14.5 14.555 14.4301 14.52 149,247
02/13/2015 14.56 14.575 14.49 14.53 113,724
02/12/2015 14.5 14.588 14.41 14.57 183,228
02/11/2015 14.47 14.545 14.41 14.5 172,021
02/10/2015 14.41 14.52 14.29 14.5 195,923
02/09/2015 14.62 14.67 14.34 14.36 265,471
02/06/2015 14.7 14.8 14.6 14.76 176,779
02/05/2015 14.57 14.67 14.57 14.66 203,378
02/04/2015 14.49 14.62 14.47 14.49 251,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?