NFBK

Northfield Bancorp, Inc. Historical Stock Prices

$14.69
*  
0.07
0.47%
Get NFBK Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NFBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NFBK After Hours
 
 
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: 1 Year, From 27-MAY-2014 TO 27-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  14.68  14.85  14.64  14.69 129,111
05/27/2015 14.55 14.79 14.48 14.76 131,005
05/26/2015 14.59 14.63 14.46 14.52 258,005
05/22/2015 14.78 14.84 14.63 14.65 117,831
05/21/2015 14.81 14.86 14.75 14.8 105,697
05/20/2015 14.82 14.85 14.75 14.81 153,037
05/19/2015 14.77 14.8 14.74 14.76 216,795
05/18/2015 14.68 14.88 14.68 14.78 139,524
05/15/2015 14.71 14.82 14.6301 14.71 145,078
05/14/2015 14.68 14.81 14.6501 14.76 84,848
05/13/2015 14.7 14.7 14.58 14.67 101,081
05/12/2015 14.49 14.75 14.41 14.69 87,964
05/11/2015 14.61 14.74 14.55 14.56 81,957
05/08/2015 14.72 14.73 14.56 14.58 107,094
05/07/2015 14.57 14.75 14.51 14.67 97,798
05/06/2015 14.47 14.63 14.365 14.61 155,908
05/05/2015 14.39 14.57 14.32 14.45 295,012
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
02/03/2015 14.6 14.7 14.51 14.54 169,286
02/02/2015 14.43 14.6 14.37 14.57 126,654
01/30/2015 14.22 14.53 14.22 14.4 234,516
01/29/2015 14.25 14.36 14.16 14.33 253,928
01/28/2015 14.42 14.42 14.2 14.21 201,185
01/27/2015 14.4 14.55 14.33 14.36 85,989
01/26/2015 14.43 14.57 14.3 14.57 144,764
01/23/2015 14.64 14.64 14.4 14.48 85,735
01/22/2015 14.32 14.65 14.27 14.64 164,249
01/21/2015 14.22 14.33 14.2 14.26 122,918
01/20/2015 14.33 14.33 14.23 14.28 125,971
01/16/2015 14.14 14.4 14.14 14.33 229,306
01/15/2015 14.21 14.26 14.06 14.19 174,177
01/14/2015 14.13 14.28 14.11 14.19 169,311
01/13/2015 14.35 14.47 14.15 14.24 353,686
01/12/2015 14.33 14.38 14.25 14.29 175,222
01/09/2015 14.56 14.56 14.31 14.35 99,760
01/08/2015 14.52 14.67 14.4 14.57 307,297
01/07/2015 14.41 14.43 14.26 14.43 152,729
01/06/2015 14.5 14.5 14.26 14.3 276,447
01/05/2015 14.57 14.67 14.46 14.475 109,291
01/02/2015 14.82 14.88 14.5 14.62 159,281
12/31/2014 14.8 14.88 14.76 14.8 180,325
12/30/2014 14.73 14.86 14.66 14.81 137,107
12/29/2014 14.65 14.85 14.64 14.77 209,581
12/26/2014 14.68 14.7 14.59 14.66 86,841
12/24/2014 14.62 14.67 14.48 14.61 62,025
12/23/2014 14.53 14.7 14.49 14.58 253,207
12/22/2014 14.47 14.52 14.32 14.51 151,142
12/19/2014 14.35 14.74 14.03 14.5 802,198
12/18/2014 14.45 14.45 14.24 14.385 256,384
12/17/2014 14.26 14.41 14.09 14.4 169,017
12/16/2014 13.93 14.43 13.93 14.23 216,672
12/15/2014 14.21 14.29 14.01 14.06 195,319
12/12/2014 14.13 14.345 14.12 14.12 195,421
12/11/2014 14.32 14.45 14.21 14.3 136,402
12/10/2014 14.44 14.5 14.25 14.27 160,453
12/09/2014 14.11 14.505 14.11 14.49 199,879
12/08/2014 14.41 14.45 14.26 14.26 187,824
12/05/2014 14.23 14.46 14.21 14.42 373,576
12/04/2014 14.17 14.28 14.07 14.23 140,636
12/03/2014 14.17 14.28 14.14 14.18 277,202
12/02/2014 14.06 14.26 14.05 14.19 264,969
12/01/2014 14.01 14.22 13.95 14.01 229,332
11/28/2014 14.26 14.28 14.06 14.09 129,485
11/26/2014 14.23 15.15 14.1 14.24 192,202
11/25/2014 14.11 14.3 14.09 14.2 222,639
11/24/2014 13.96 14.15 13.96 14.15 208,965
11/21/2014 14.14 14.14 13.88 13.94 236,989
11/20/2014 13.85 14 13.82 14 99,275
11/19/2014 14.15 14.15 13.885 13.91 128,870
11/18/2014 14.18 14.27 14.118 14.13 150,735
11/17/2014 14.28 14.28 14.11 14.16 160,376
11/14/2014 14.28 14.31 14.2 14.29 214,307
11/13/2014 14.38 14.38 14.245 14.27 224,859
11/12/2014 13.94 14.38 13.936 14.36 307,983
11/11/2014 14.3 14.3 14.1995 14.28 106,491
11/10/2014 14.15 14.3 14.09 14.29 145,664
11/07/2014 14.16 14.19 14.03 14.15 146,971
11/06/2014 14.17 14.26 14 14.18 123,556
11/05/2014 14.3 14.3 14.11 14.18 177,630
11/04/2014 14.1 14.27 14.09 14.26 158,188
11/03/2014 14.17 14.24 14.08 14.16 200,595
10/31/2014 14.33 14.33 13.9047 14.24 534,271
10/30/2014 13.99 14.15 13.81 14.125 220,923
10/29/2014 14.03 14.12 13.62 14 276,586
10/28/2014 13.9 14.21 13.85 14.16 237,154
10/27/2014 13.9 13.906 13.7 13.85 466,338
10/24/2014 13.8 13.92 13.67 13.91 699,420
10/23/2014 13.7 13.81 13.306 13.79 206,057
10/22/2014 13.61 13.72 13.44 13.5 237,004
10/21/2014 13.43 13.6 13.35 13.58 246,639
10/20/2014 13.24 13.49 13.21 13.39 297,436
10/17/2014 13.51 13.51 13.21 13.28 281,580
10/16/2014 12.92 13.375 12.65 13.32 473,897
10/15/2014 13.55 13.59 13 13.04 776,023
10/14/2014 13.99 14.1 13.842 13.97 340,432
10/13/2014 13.79 14 13.626 13.92 293,307
10/10/2014 13.6 13.9 13.582 13.76 282,080
10/09/2014 13.92 13.93 13.67 13.67 214,636
10/08/2014 13.62 13.96 13.62 13.95 209,904
10/07/2014 13.6 13.71 13.55 13.64 244,624
10/06/2014 13.78 13.9395 13.64 13.64 327,063
10/03/2014 13.69 13.94 13.69 13.77 228,332
10/02/2014 13.56 13.77 13.56 13.69 205,094
10/01/2014 13.57 13.768 13.51 13.6 254,857
09/30/2014 13.75 13.8 13.62 13.62 345,973
09/29/2014 13.59 13.75 13.5001 13.73 235,990
09/26/2014 13.5 13.705 13.42 13.68 233,878
09/25/2014 13.48 13.57 13.31 13.51 219,232
09/24/2014 13.64 13.71 13.47 13.52 271,374
09/23/2014 13.66 13.675 13.54 13.61 431,496
09/22/2014 13.46 13.725 13.42 13.65 296,588
09/19/2014 13.77 13.88 13.44 13.49 1,483,817
09/18/2014 13.64 13.77 13.64 13.74 245,111
09/17/2014 13.54 13.72 13.5 13.61 156,939
09/16/2014 13.53 13.69 13.5 13.54 135,515
09/15/2014 13.66 13.73 13.52 13.54 131,003
09/12/2014 13.7 13.745 13.55 13.67 215,286
09/11/2014 13.65 13.74 13.535 13.68 177,929
09/10/2014 13.5 13.72 13.42 13.72 265,785
09/09/2014 13.53 13.53 13.35 13.48 197,740
09/08/2014 13.2 13.57 13.15 13.56 431,554
09/05/2014 13.03 13.19 12.995 13.17 121,415
09/04/2014 13.19 13.24 13.08 13.09 124,222
09/03/2014 13.26 13.26 13.13 13.14 157,851
09/02/2014 13.18 13.26 13.06 13.22 200,256
08/29/2014 13.03 13.12 13.03 13.11 159,693
08/28/2014 12.99 13.08 12.95 13.02 145,625
08/27/2014 13.16 13.18 13.05 13.07 87,936
08/26/2014 13.13 13.2 13.12 13.15 132,173
08/25/2014 13.08 13.17 13.04 13.1 85,355
08/22/2014 13.06 13.14 13.05 13.09 86,926
08/21/2014 13.06 13.12 12.95 13.07 105,278
08/20/2014 13.07 13.1 12.94 13.04 183,840
08/19/2014 13.05 13.1 12.99 13.08 164,437
08/18/2014 13.02 13.05 12.93 13.05 119,955
08/15/2014 13.05 13.05 12.83 12.91 187,321
08/14/2014 13 13.0493 12.98 12.99 96,956
08/13/2014 13.01 13.04 12.98 13.01 132,190
08/12/2014 13 13.05 12.97 13 131,892
08/11/2014 13.07 13.09 13 13.04 84,194
08/08/2014 12.92 13.05 12.81 13.01 149,623
08/07/2014 12.97 13.01 12.85 12.93 132,568
08/06/2014 12.79 13.04 12.79 12.97 548,160
08/05/2014 12.67 12.89 12.65 12.84 189,010
08/04/2014 12.71 12.88 12.65 12.76 156,370
08/01/2014 12.77 12.89 12.69 12.78 197,189
07/31/2014 12.9 12.91 12.74 12.76 408,496
07/30/2014 13.03 13.05 12.91 12.98 203,695
07/29/2014 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
*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?