NFBK

Northfield Bancorp, Inc. Historical Stock Prices

$12.96
*  
0.02
0.15%
Get NFBK Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NFBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.01  13.05  12.96  12.96 153,866
07/28/2014 12.94 13.06 12.89 12.98 210,801
07/25/2014 12.91 13 12.9 12.97 222,768
07/24/2014 12.92 13.05 12.89 13.02 242,304
07/23/2014 12.77 12.84 12.76 12.79 145,233
07/22/2014 12.82 12.84 12.73 12.77 147,998
07/21/2014 12.7 12.815 12.644 12.79 150,669
07/18/2014 12.64 12.9 12.64 12.8 244,756
07/17/2014 12.7 12.78 12.655 12.68 208,688
07/16/2014 12.92 12.92 12.73 12.76 176,316
07/15/2014 12.92 12.99 12.77 12.84 189,279
07/14/2014 12.93 12.95 12.8 12.88 169,928
07/11/2014 12.89 12.95 12.8 12.84 156,329
07/10/2014 12.77 12.96 12.75 12.86 212,953
07/09/2014 13.03 13.08 12.94 12.97 85,959
07/08/2014 12.93 13.04 12.93 12.99 222,682
07/07/2014 13.16 13.16 12.98 13 178,941
07/03/2014 13.06 13.24 13.06 13.19 62,803
07/02/2014 13.15 13.23 13.02 13.03 172,850
07/01/2014 13.11 13.31 13.04 13.16 309,003
06/30/2014 13.05 13.1799 12.97 13.11 148,905
06/27/2014 12.92 13.12 12.92 13.05 571,419
06/26/2014 13.02 13.06 12.98 13.01 112,896
06/25/2014 12.95 13.09 12.85 13.05 153,384
06/24/2014 13.05 13.23 13 13.03 171,624
06/23/2014 13.08 13.11 13 13.09 170,660
06/20/2014 13.05 13.1 13 13.08 509,286
06/19/2014 13.11 13.15 13.03 13.07 128,733
06/18/2014 13.05 13.146 13 13.1 357,710
06/17/2014 12.95 13.2 12.95 13.08 137,411
06/16/2014 13.06 13.108 12.9 12.99 207,104
06/13/2014 13.04 13.12 12.914 13.02 157,834
06/12/2014 13.06 13.15 12.92 13.05 195,028
06/11/2014 13.22 13.24 13.08 13.13 158,646
06/10/2014 13.33 13.37 13.22 13.31 167,199
06/09/2014 13.45 13.51 13.35 13.39 315,933
06/06/2014 13.45 13.52 13.34 13.48 284,209
06/05/2014 13.2 13.4 13.16 13.4 300,899
06/04/2014 13.13 13.19 13.12 13.17 172,317
06/03/2014 13.19 13.26 13.05 13.13 237,307
06/02/2014 13.05 13.19 12.87 13.19 415,925
05/30/2014 13.01 13.1 12.86 13.01 908,206
05/29/2014 12.92 13.02 12.87 12.98 181,288
05/28/2014 13.06 13.06 12.89 12.91 218,489
05/27/2014 13.13 13.22 12.7847 13.05 220,735
05/23/2014 13 13.05 12.94 13.05 221,740
05/22/2014 12.93 13 12.8 12.98 223,689
05/21/2014 12.93 13.02 12.76 12.86 209,424
05/20/2014 12.94 12.95 12.691 12.85 307,897
05/19/2014 12.79 12.95 12.7 12.935 204,181
05/16/2014 12.69 12.82 12.57 12.82 205,205
05/15/2014 12.56 12.77 12.4804 12.73 307,933
05/14/2014 12.88 12.88 12.57 12.59 202,827
05/13/2014 13.05 13.05 12.86 12.86 364,519
05/12/2014 13.05 13.19 13.03 13.12 257,523
05/09/2014 12.79 13.05 12.79 13.05 247,018
05/08/2014 12.83 12.96 12.78 12.87 311,575
05/07/2014 12.59 12.91 12.51 12.89 265,336
05/06/2014 12.69 12.93 12.57 12.59 249,658
05/05/2014 12.85 12.97 12.66 12.75 235,728
05/02/2014 12.87 13.05 12.81 12.99 213,284
05/01/2014 12.93 13.03 12.745 12.89 322,088
04/30/2014 12.92 13.03 12.72 12.97 344,346
04/29/2014 12.96 12.99 12.87 12.92 332,399
04/28/2014 12.77 12.96 12.65 12.89 332,136
04/25/2014 12.88 12.95 12.7 12.74 220,673
04/24/2014 12.9 12.99 12.82 12.96 192,589
04/23/2014 12.76 12.93 12.75 12.83 309,799
04/22/2014 12.67 12.84 12.6501 12.79 263,205
04/21/2014 12.69 12.75 12.61 12.69 149,406
04/17/2014 12.59 12.74 12.55 12.72 169,813
04/16/2014 12.63 12.65 12.54 12.62 200,994
04/15/2014 12.57 12.61 12.4 12.58 233,673
04/14/2014 12.52 12.62 12.45 12.55 221,064
04/11/2014 12.43 12.55 12.42 12.44 206,387
04/10/2014 12.6 12.78 12.419 12.49 336,564
04/09/2014 12.66 12.69 12.57 12.61 237,040
04/08/2014 12.62 12.74 12.62 12.65 208,742
04/07/2014 12.59 12.72 12.51 12.61 245,178
04/04/2014 12.83 12.83 12.54 12.62 254,880
04/03/2014 12.84 12.84 12.76 12.77 228,550
04/02/2014 12.95 12.98 12.8 12.85 235,113
04/01/2014 12.86 12.98 12.84 12.97 305,007
03/31/2014 12.7 12.9 12.67 12.86 295,187
03/28/2014 12.62 12.8 12.6 12.66 167,804
03/27/2014 12.78 12.81 12.63 12.64 171,044
03/26/2014 13.01 13.01 12.74 12.74 226,441
03/25/2014 12.98 13 12.93 12.97 227,756
03/24/2014 13.01 13.03 12.821 12.95 199,130
03/21/2014 13 13.04 12.91 12.99 504,293
03/20/2014 12.86 12.99 12.86 12.98 226,631
03/19/2014 12.87 12.95 12.78 12.91 254,904
03/18/2014 12.88 12.93 12.791 12.9 217,120
03/17/2014 12.88 12.94 12.87 12.9 231,123
03/14/2014 12.82 12.9 12.8 12.87 199,592
03/13/2014 12.9 12.95 12.82 12.88 150,031
03/12/2014 12.85 12.91 12.78 12.9 291,842
03/11/2014 12.88 12.93 12.8001 12.9 381,348
03/10/2014 12.8 12.9 12.75 12.88 414,703
03/07/2014 12.8 12.85 12.77 12.8 204,179
03/06/2014 12.78 12.86 12.738 12.8 175,563
03/05/2014 12.75 12.8 12.66 12.79 184,932
03/04/2014 12.75 12.89 12.63 12.79 1,169,630
03/03/2014 12.52 12.66 12.5 12.64 235,206
02/28/2014 12.67 12.74 12.59 12.66 362,638
02/27/2014 12.61 12.65 12.59 12.65 165,905
02/26/2014 12.68 12.68 12.6 12.65 253,879
02/25/2014 12.67 12.7 12.58 12.63 128,687
02/24/2014 12.64 12.7 12.552 12.64 824,288
02/21/2014 12.5 12.64 12.45 12.58 225,340
02/20/2014 12.44 12.56 12.39 12.47 288,826
02/19/2014 12.66 12.69 12.4 12.43 207,205
02/18/2014 12.47 12.73 12.45 12.72 237,253
02/14/2014 12.51 12.5201 12.4 12.51 199,451
02/13/2014 12.41 12.52 12.35 12.5 237,893
02/12/2014 12.56 12.69 12.4 12.48 196,615
02/11/2014 12.35 12.615 12.35 12.56 167,129
02/10/2014 12.37 12.405 12.29 12.38 185,057
02/07/2014 12.46 12.708 12.35 12.43 213,602
02/06/2014 12.8 12.8 12.46 12.47 273,154
02/05/2014 12.87 12.99 12.52 12.74 371,525
02/04/2014 12.31 12.49 12.27 12.43 203,709
02/03/2014 12.46 12.62 12.28 12.28 406,615
01/31/2014 12.42 12.665 12.42 12.43 266,591
01/30/2014 12.75 12.75 12.56 12.57 185,660
01/29/2014 12.7 12.78 12.6012 12.64 186,486
01/28/2014 12.8 12.86 12.7 12.78 185,870
01/27/2014 13.05 13.05 12.81 12.81 133,710
01/24/2014 12.93 13.02 12.77 12.99 128,124
01/23/2014 13.1 13.1 12.81 12.98 124,590
01/22/2014 13.12 13.15 13.06 13.12 101,914
01/21/2014 13.15 13.16 13.02 13.13 166,948
01/17/2014 12.88 12.9997 12.88 12.91 69,628
01/16/2014 12.98 13.01 12.79 12.88 66,888
01/15/2014 12.93 13.025 12.92 12.93 92,814
01/14/2014 12.9 12.97 12.89 12.94 59,376
01/13/2014 12.93 13.0303 12.77 12.87 143,613
01/10/2014 13.12 13.12 12.9 12.99 93,925
01/09/2014 13.09 13.12 12.95 13.08 102,881
01/08/2014 13.15 13.15 13 13.03 59,997
01/07/2014 13.02 13.15 12.98 13.15 213,533
01/06/2014 13 13.03 12.9 13.01 251,482
01/03/2014 13.08 13.26 12.93 12.96 143,690
01/02/2014 13.19 13.2799 13.04 13.09 132,389
12/31/2013 13.37 13.43 13.18 13.2 139,481
12/30/2013 13.34 13.39 13.24 13.31 111,942
12/27/2013 13.16 13.31 13.1 13.3 134,431
12/26/2013 13.09 13.15 13.04 13.11 167,033
12/24/2013 13.08 13.15 12.97 13.07 47,843
12/23/2013 13.14 13.16 12.99 13.1 127,161
12/20/2013 12.85 13.25 12.78 13.08 467,376
12/19/2013 12.92 12.97 12.76 12.8 100,586
12/18/2013 12.89 12.98 12.708 12.97 113,227
12/17/2013 12.87 12.87 12.74 12.84 74,763
12/16/2013 12.8 12.9099 12.75 12.83 145,131
12/13/2013 12.84 12.89 12.74 12.78 138,036
12/12/2013 12.72 12.89 12.66 12.8 98,559
12/11/2013 12.8 12.85 12.65 12.75 125,489
12/10/2013 13.1 13.15 12.8 12.82 178,403
12/09/2013 13.13 13.15 13.03 13.15 324,349
12/06/2013 12.96 13.01 12.65 12.99 182,783
12/05/2013 12.72 12.85 12.67 12.85 192,430
12/04/2013 12.81 12.87 12.65 12.72 91,283
12/03/2013 12.9 13 12.77 12.85 195,168
12/02/2013 13 13.01 12.85 12.95 299,568
11/29/2013 13 13.13 12.95 13 84,945
11/27/2013 12.95 12.98 12.881 12.95 172,957
11/26/2013 12.9 12.93 12.82 12.92 169,076
11/25/2013 12.85 12.99 12.831 12.87 186,436
11/22/2013 12.88 12.88 12.8 12.86 160,512
11/21/2013 12.73 12.87 12.71 12.84 135,401
11/20/2013 12.77 12.79 12.64 12.72 86,855
11/19/2013 12.62 12.739 12.6 12.72 92,902
11/18/2013 12.59 12.65 12.53 12.64 230,648
11/15/2013 12.55 12.58 12.43 12.53 154,885
11/14/2013 12.67 12.71 12.55 12.57 60,009
11/13/2013 12.5 12.63 12.5 12.63 129,700
11/12/2013 12.56 12.58 12.44 12.55 51,667
11/11/2013 12.72 12.72 12.56 12.59 55,930
11/08/2013 12.6 12.765 12.581 12.73 279,086
11/07/2013 12.77 12.79 12.55 12.62 114,287
11/06/2013 12.78 12.78 12.64 12.72 100,417
11/05/2013 12.8 12.89 12.71 12.71 246,098
11/04/2013 12.85 12.92 12.77 12.88 247,033
11/01/2013 12.89 12.93 12.735 12.84 282,316
10/31/2013 12.96 13.04 12.92 12.93 204,436
10/30/2013 12.97 13.05 12.89 12.98 152,489
10/29/2013 12.96 13 12.89 12.95 146,451
10/28/2013 12.88 12.97 12.84 12.95 136,865
10/25/2013 12.82 12.89 12.74 12.89 123,975
10/24/2013 12.6 12.79 12.6 12.78 132,878
10/23/2013 12.58 12.68 12.54 12.54 75,367
10/22/2013 12.59 12.68 12.56 12.64 94,096
10/21/2013 12.51 12.58 12.5 12.56 147,718
10/18/2013 12.55 12.6 12.362 12.52 286,896
10/17/2013 12.38 12.49 12.305 12.48 128,807
10/16/2013 12.45 12.45 12.37 12.43 90,638
10/15/2013 12.45 12.45 12.32 12.395 61,056
10/14/2013 12.44 12.49 12.41 12.48 103,616
10/11/2013 12.3 12.5 12.27 12.47 176,758
10/10/2013 12.3 12.4 12.25 12.36 174,460
10/09/2013 12.11 12.27 12.07 12.21 142,369
10/08/2013 12.08 12.09 12 12.06 124,264
10/07/2013 12.13 12.13 12.05 12.07 139,798
10/04/2013 12.07 12.21 12.07 12.17 52,104
10/03/2013 12.09 12.246 12.01 12.1 153,444
10/02/2013 12.13 12.34 12.06 12.11 133,345
10/01/2013 12.17 12.22 12.1 12.17 202,273
09/30/2013 12.07 12.25 12.05 12.14 199,767
09/27/2013 12.35 12.45 12.23 12.24 107,043
09/26/2013 12.39 12.41 12.26 12.39 74,987
09/25/2013 12.39 12.49 12.34 12.37 152,183
09/24/2013 12.41 12.5 12.36 12.41 129,073
09/23/2013 12.27 12.45 12.25 12.4 329,944
09/20/2013 12.35 12.41 12.3 12.3 806,074
09/19/2013 12.4 12.43 12.27 12.35 122,102
09/18/2013 12.35 12.48 12.32 12.42 231,401
09/17/2013 12.23 12.37 12.205 12.37 146,671
09/16/2013 12.31 12.31 12.19 12.23 173,776
09/13/2013 12.26 12.29 12.19 12.28 114,391
09/12/2013 12.17 12.25 12.15 12.21 116,648
09/11/2013 12.25 12.29 12.17 12.2 178,793
09/10/2013 12.21 12.28 12.12 12.27 181,689
09/09/2013 12.06 12.2 12.01 12.19 173,123
09/06/2013 12.16 12.16 11.97 12.05 154,752
09/05/2013 12.06 12.17 12.0301 12.14 193,358
09/04/2013 12 12.07 12 12.07 249,825
09/03/2013 12.05 12.098 11.95 11.99 140,939
08/30/2013 11.95 12.02 11.95 12 241,874
08/29/2013 12.02 12.05 11.96 11.97 175,106
08/28/2013 11.92 12.01 11.89 12 359,933
08/27/2013 11.95 12.02 11.85 11.9 390,435
08/26/2013 12.09 12.145 11.99 12 97,886
08/23/2013 12.1 12.15 12.02 12.05 168,543
08/22/2013 11.99 12.16 11.99 12.12 132,102
08/21/2013 12.08 12.16 12 12 144,376
08/20/2013 12.07 12.17 12.04 12.14 124,026
08/19/2013 12.01 12.1 11.99 12.04 211,846
08/16/2013 12.03 12.14 12 12.005 215,919
08/15/2013 12.11 12.18 11.9601 12.1 190,640
08/14/2013 12.06 12.17 12.04 12.12 253,362
08/13/2013 12.06 12.06 11.95 12.01 189,422
08/12/2013 11.98 12.06 11.96 12.02 119,682
08/09/2013 12 12.11 11.98 12.02 100,892
08/08/2013 12 12.04 11.99 12.04 155,060
08/07/2013 11.99 12.03 11.95 12 227,426
08/06/2013 12.03 12.07 12 12 108,741
08/05/2013 11.99 12.05 11.917 12.03 204,843
08/02/2013 11.92 12.02 11.904 11.99 162,219
08/01/2013 11.75 11.93 11.75 11.92 210,762
07/31/2013 11.87 11.94 11.72 11.72 283,693
07/30/2013 11.93 11.98 11.84 11.87 210,140
07/29/2013 11.93 11.99 11.85 11.9 133,529
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?