Northeast Community Bancorp (NQ: NECB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 3.616 | 3.734 | 3.616 | 3.727 | 3,361 | +0.13(+3.64%) |
| May 30, 2012 | 3.851 | 3.851 | 3.596 | 3.596 | 11,369 | -0.16(-4.35%) |
| May 29, 2012 | 3.779 | 3.786 | 3.760 | 3.760 | 2,523 | -0.02(-0.52%) |
| May 25, 2012 | 3.727 | 3.792 | 3.721 | 3.779 | 1,682 | +0.07(+1.94%) |
| May 24, 2012 | 3.694 | 3.727 | 3.694 | 3.707 | 1,376 | -0.01(-0.18%) |
| May 23, 2012 | 3.622 | 3.714 | 3.622 | 3.714 | 324 | +0.02(+0.53%) |
| May 22, 2012 | 3.694 | 3.694 | 3.694 | 3.694 | 553 | +0.00(+0.00%) |
| May 21, 2012 | 3.727 | 3.773 | 3.616 | 3.694 | 3,823 | +0.01(+0.18%) |
| May 17, 2012 | 3.688 | 3.688 | 3.688 | 0 | -0.11(-2.93%) | |
| May 16, 2012 | 3.779 | 3.832 | 3.734 | 3.799 | 3,649 | +0.01(+0.16%) |
| May 14, 2012 | 3.793 | 3.793 | 3.793 | 0 | +0.16(+4.33%) | |
| May 11, 2012 | 3.727 | 3.727 | 3.636 | 3.636 | 623 | -0.11(-2.97%) |
| May 08, 2012 | 3.747 | 3.747 | 3.747 | 0 | +0.08(+2.32%) | |
| May 07, 2012 | 3.649 | 3.694 | 3.649 | 3.662 | 6,149 | +0.03(+0.72%) |
| May 04, 2012 | 3.721 | 3.721 | 3.636 | 3.636 | 8,290 | -0.22(-5.76%) |
| May 03, 2012 | 4.041 | 4.047 | 3.694 | 3.858 | 20,100 | -0.18(-4.53%) |
| May 02, 2012 | 4.041 | 4.041 | 4.041 | 4.041 | 458 | -0.10(-2.37%) |
| May 01, 2012 | 3.904 | 4.139 | 3.904 | 4.139 | 1,223 | +0.34(+8.95%) |
| Apr 25, 2012 | 3.799 | 3.799 | 3.799 | 0 | +0.04(+1.04%) | |
| Apr 24, 2012 | 3.747 | 3.760 | 3.740 | 3.760 | 4,028 | +0.08(+2.31%) |
| Apr 23, 2012 | 3.596 | 3.675 | 3.596 | 3.675 | 8,818 | +0.08(+2.18%) |
| Apr 20, 2012 | 3.609 | 3.609 | 3.596 | 3.596 | 3,058 | -0.07(-1.79%) |
| Apr 12, 2012 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) | |
| Apr 04, 2012 | 3.662 | 3.662 | 3.662 | 0 | -0.03(-0.88%) | |
| Apr 03, 2012 | 3.694 | 3.773 | 3.694 | 3.694 | 1,091 | +0.02(+0.53%) |
| Apr 02, 2012 | 3.727 | 3.758 | 3.675 | 3.675 | 1,077 | +0.01(+0.36%) |
| Mar 30, 2012 | 3.584 | 3.694 | 3.584 | 3.662 | 2,118 | +0.00(+0.00%) |
| Mar 29, 2012 | 3.662 | 3.668 | 3.571 | 3.662 | 4,305 | +0.08(+2.18%) |
| Mar 28, 2012 | 3.597 | 3.623 | 3.584 | 3.584 | 2,152 | -0.14(-3.67%) |
| Mar 27, 2012 | 3.740 | 3.740 | 3.623 | 3.720 | 6,688 | -0.05(-1.38%) |
| Mar 26, 2012 | 3.779 | 3.779 | 3.655 | 3.772 | 2,267 | -0.06(-1.53%) |
| Mar 23, 2012 | 3.746 | 3.870 | 3.707 | 3.831 | 3,228 | +0.09(+2.45%) |
| Mar 22, 2012 | 3.668 | 3.739 | 3.668 | 3.739 | 2,306 | +0.04(+1.21%) |
| Mar 21, 2012 | 3.792 | 3.792 | 3.662 | 3.694 | 2,921 | -0.10(-2.57%) |
| Mar 20, 2012 | 3.746 | 3.967 | 3.740 | 3.792 | 5,478 | +0.07(+1.75%) |
| Mar 19, 2012 | 3.779 | 3.932 | 3.727 | 3.727 | 4,283 | -0.29(-7.13%) |
| Mar 16, 2012 | 3.779 | 4.013 | 3.746 | 4.013 | 2,152 | -0.01(-0.16%) |
| Mar 15, 2012 | 3.798 | 4.019 | 3.798 | 4.019 | 422 | +0.09(+2.32%) |
| Mar 14, 2012 | 3.824 | 3.928 | 3.824 | 3.928 | 1,526 | -0.16(-3.97%) |
| Mar 12, 2012 | 4.091 | 4.091 | 4.091 | 0 | -0.14(-3.38%) | |
| Mar 09, 2012 | 4.169 | 4.234 | 4.169 | 4.234 | 615 | -0.12(-2.84%) |
| Mar 08, 2012 | 4.358 | 4.358 | 4.260 | 4.358 | 5,242 | +0.21(+5.02%) |
| Mar 07, 2012 | 3.954 | 4.553 | 3.954 | 4.150 | 4,947 | +0.17(+4.27%) |
| Mar 06, 2012 | 3.876 | 3.980 | 3.792 | 3.980 | 2,460 | +0.10(+2.67%) |
| Mar 05, 2012 | 4.091 | 4.228 | 3.876 | 3.876 | 2,152 | -0.16(-4.06%) |
| Mar 02, 2012 | 4.150 | 4.390 | 4.040 | 4.040 | 4,022 | -0.22(-5.16%) |
| Mar 01, 2012 | 4.481 | 4.592 | 4.221 | 4.260 | 6,765 | -0.25(-5.48%) |
| Feb 29, 2012 | 4.611 | 4.611 | 4.501 | 4.507 | 9,071 | -0.10(-2.26%) |
| Feb 28, 2012 | 4.611 | 4.715 | 4.611 | 4.611 | 2,613 | -0.13(-2.74%) |
| Feb 27, 2012 | 4.351 | 4.741 | 4.345 | 4.741 | 14,120 | +0.36(+8.16%) |
| Feb 22, 2012 | 4.384 | 4.384 | 4.384 | 4.384 | 0 | +0.03(+0.60%) |
| Feb 16, 2012 | 4.358 | 4.358 | 4.358 | 0 | +0.18(+4.20%) | |
| Feb 15, 2012 | 4.364 | 4.364 | 4.182 | 4.182 | 768 | -0.18(-4.03%) |
| Feb 14, 2012 | 4.325 | 4.436 | 4.325 | 4.358 | 615 | +0.03(+0.75%) |
| Feb 10, 2012 | 4.325 | 4.325 | 4.325 | 0 | +0.14(+3.42%) | |
| Feb 09, 2012 | 4.221 | 4.293 | 4.182 | 4.182 | 3,997 | -0.03(-0.77%) |
| Feb 07, 2012 | 4.215 | 4.215 | 4.215 | 0 | -0.01(-0.31%) | |
| Feb 06, 2012 | 4.169 | 4.273 | 4.163 | 4.228 | 2,536 | -0.15(-3.42%) |
| Feb 03, 2012 | 4.234 | 4.481 | 4.098 | 4.377 | 2,383 | +0.18(+4.34%) |
| Feb 02, 2012 | 3.954 | 4.273 | 3.954 | 4.195 | 4,640 | +0.09(+2.22%) |
| Feb 01, 2012 | 4.390 | 4.455 | 4.085 | 4.104 | 12,855 | -0.36(-8.02%) |
| Jan 31, 2012 | 4.488 | 4.488 | 4.286 | 4.462 | 4,889 | +0.24(+5.62%) |
| Jan 30, 2012 | 4.000 | 4.299 | 3.935 | 4.224 | 13,800 | +0.31(+7.89%) |
| Jan 27, 2012 | 3.896 | 4.065 | 3.850 | 3.915 | 6,918 | -0.12(-2.90%) |
| Jan 26, 2012 | 4.429 | 4.546 | 3.928 | 4.032 | 13,420 | -0.55(-12.06%) |
| Jan 25, 2012 | 4.032 | 4.702 | 4.032 | 4.585 | 1,846 | +0.57(+14.26%) |
| Jan 24, 2012 | 3.675 | 4.078 | 3.668 | 4.013 | 13,015 | +0.38(+10.57%) |
| Jan 23, 2012 | 4.137 | 4.137 | 3.616 | 3.629 | 9,763 | -0.36(-8.97%) |
| Jan 20, 2012 | 3.831 | 4.091 | 3.831 | 3.987 | 3,843 | +0.14(+3.55%) |
| Jan 19, 2012 | 3.727 | 4.098 | 3.681 | 3.850 | 8,626 | -0.01(-0.17%) |
| Jan 18, 2012 | 4.260 | 4.260 | 3.733 | 3.857 | 10,216 | -0.13(-3.26%) |
| Jan 17, 2012 | 3.701 | 4.143 | 3.701 | 3.987 | 7,409 | +0.25(+6.61%) |
| Jan 13, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 230,626 | -0.04(-1.03%) |
| Jan 12, 2012 | 3.753 | 3.779 | 3.753 | 3.779 | 307 | +0.07(+1.93%) |
| Jan 11, 2012 | 3.668 | 3.707 | 3.668 | 3.707 | 307 | +0.05(+1.42%) |
| Jan 09, 2012 | 3.655 | 3.655 | 3.655 | 0 | +0.05(+1.26%) | |
| Jan 06, 2012 | 3.662 | 3.662 | 3.610 | 3.610 | 23,062 | -0.08(-2.12%) |
| Jan 05, 2012 | 3.740 | 3.772 | 3.688 | 3.688 | 1,230 | +0.00(+0.00%) |
| Jan 03, 2012 | 3.688 | 3.688 | 3.688 | 0 | +0.06(+1.60%) | |
| Dec 30, 2011 | 3.714 | 3.784 | 3.623 | 3.630 | 14,294 | -0.10(-2.76%) |
| Dec 29, 2011 | 3.716 | 3.882 | 3.679 | 3.733 | 9,892 | -0.09(-2.38%) |
| Dec 28, 2011 | 3.817 | 3.824 | 3.804 | 3.824 | 1,854 | -0.06(-1.50%) |
| Dec 27, 2011 | 3.740 | 3.927 | 3.694 | 3.882 | 34,450 | +0.26(+7.14%) |
| Dec 23, 2011 | 3.623 | 3.623 | 3.623 | 3.623 | 16,907 | +0.01(+0.36%) |
| Dec 21, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 412 | +0.00(+0.00%) |
| Dec 20, 2011 | 3.610 | 3.649 | 3.610 | 3.610 | 1,344 | -0.05(-1.24%) |
| Dec 19, 2011 | 3.642 | 3.655 | 3.623 | 3.655 | 3,420 | -0.12(-3.09%) |
| Dec 16, 2011 | 3.668 | 3.772 | 3.623 | 3.772 | 2,938 | +0.12(+3.19%) |
| Dec 14, 2011 | 3.655 | 3.655 | 3.655 | 3.655 | 0 | -0.05(-1.40%) |
| Dec 12, 2011 | 3.707 | 3.707 | 3.707 | 3.707 | 0 | +0.02(+0.53%) |
| Dec 09, 2011 | 3.688 | 3.714 | 3.688 | 3.688 | 2,318 | -0.00(-0.03%) |
| Dec 08, 2011 | 3.688 | 3.689 | 3.688 | 3.689 | 927 | +0.01(+0.21%) |
| Dec 07, 2011 | 3.591 | 3.688 | 3.591 | 3.681 | 11,901 | +0.12(+3.45%) |
| Dec 05, 2011 | 3.558 | 3.558 | 3.558 | 0 | -0.13(-3.51%) | |
| Dec 02, 2011 | 3.707 | 3.707 | 3.688 | 3.688 | 772 | -0.15(-3.88%) |
| Dec 01, 2011 | 3.843 | 3.875 | 3.837 | 3.837 | 796 | +0.05(+1.37%) |
| Nov 30, 2011 | 3.714 | 3.785 | 3.688 | 3.785 | 3,236 | +0.06(+1.74%) |
| Nov 29, 2011 | 3.688 | 3.782 | 3.688 | 3.720 | 1,545 | -0.01(-0.35%) |
| Nov 18, 2011 | 3.733 | 3.733 | 3.733 | 0 | +0.02(+0.52%) | |
| Nov 16, 2011 | 3.714 | 3.714 | 3.714 | 0 | +0.00(+0.00%) | |
| Nov 15, 2011 | 3.740 | 3.740 | 3.714 | 3.714 | 1,630 | -0.02(-0.43%) |
| Nov 14, 2011 | 3.730 | 3.730 | 3.730 | 3.730 | 154 | +0.00(+0.09%) |
| Nov 10, 2011 | 3.727 | 3.727 | 3.727 | 0 | +0.01(+0.17%) | |
| Nov 09, 2011 | 3.720 | 3.720 | 3.720 | 3.720 | 3,245 | +0.00(+0.00%) |
| Nov 07, 2011 | 3.720 | 3.720 | 3.720 | 3.720 | 0 | -0.11(-2.87%) |
| Nov 01, 2011 | 3.830 | 3.830 | 3.830 | 0 | +0.03(+0.82%) | |
| Oct 31, 2011 | 3.746 | 3.882 | 3.740 | 3.799 | 4,806 | +0.06(+1.59%) |
| Oct 24, 2011 | 3.740 | 3.740 | 3.740 | 0 | +0.03(+0.70%) | |
| Oct 21, 2011 | 3.720 | 3.720 | 3.688 | 3.714 | 2,157 | +0.03(+0.70%) |
| Oct 20, 2011 | 3.694 | 3.701 | 3.688 | 3.688 | 1,081 | -0.04(-1.04%) |
| Oct 18, 2011 | 3.727 | 3.727 | 3.727 | 3.727 | 0 | -0.08(-2.21%) |
| Oct 14, 2011 | 3.811 | 3.811 | 3.811 | 0 | +0.02(+0.51%) | |
| Oct 12, 2011 | 3.791 | 3.791 | 3.791 | 0 | +0.00(+0.00%) | |
| Oct 11, 2011 | 3.791 | 3.791 | 3.791 | 3.791 | 463 | +0.03(+0.86%) |
| Oct 10, 2011 | 3.862 | 3.862 | 3.759 | 3.759 | 2,782 | -0.01(-0.17%) |
| Oct 04, 2011 | 3.765 | 3.765 | 3.765 | 0 | -0.22(-5.49%) | |
| Oct 03, 2011 | 4.132 | 4.171 | 3.984 | 3.984 | 826 | +0.10(+2.65%) |
| Sep 30, 2011 | 3.862 | 3.881 | 3.862 | 3.881 | 5,231 | -0.03(-0.82%) |
| Sep 29, 2011 | 3.856 | 3.913 | 3.856 | 3.913 | 621 | +0.05(+1.33%) |
| Sep 26, 2011 | 3.862 | 3.862 | 3.862 | 0 | +0.00(+0.00%) | |
| Sep 23, 2011 | 3.798 | 3.894 | 3.341 | 3.862 | 13,533 | +0.06(+1.52%) |
| Sep 22, 2011 | 3.888 | 3.888 | 3.804 | 3.804 | 562 | -0.22(-5.44%) |
| Sep 21, 2011 | 4.055 | 4.055 | 4.023 | 4.023 | 11,268 | -0.03(-0.79%) |
| Sep 20, 2011 | 4.087 | 4.087 | 4.055 | 4.055 | 553 | -0.00(-0.05%) |
| Sep 19, 2011 | 4.055 | 4.057 | 4.055 | 4.057 | 1,708 | -0.06(-1.52%) |
| Sep 16, 2011 | 4.055 | 4.119 | 4.055 | 4.119 | 4,623 | +0.06(+1.59%) |
| Sep 15, 2011 | 4.055 | 4.055 | 4.055 | 4.055 | 517 | +0.00(+0.00%) |
| Sep 14, 2011 | 4.061 | 4.061 | 4.055 | 4.055 | 711 | +0.00(+0.00%) |
| Sep 13, 2011 | 4.119 | 4.119 | 4.055 | 4.055 | 1,726 | -0.03(-0.79%) |
| Sep 12, 2011 | 4.119 | 4.119 | 4.087 | 4.087 | 19,211 | -0.10(-2.46%) |
| Sep 07, 2011 | 4.190 | 4.190 | 4.190 | 0 | +0.07(+1.72%) | |
| Sep 06, 2011 | 4.119 | 4.119 | 4.119 | 4.119 | 873 | -0.14(-3.32%) |
| Sep 01, 2011 | 4.261 | 4.261 | 4.261 | 0 | -0.08(-1.93%) | |
| Aug 31, 2011 | 4.197 | 4.345 | 4.190 | 4.345 | 823 | +0.16(+3.85%) |
| Aug 30, 2011 | 4.139 | 4.222 | 4.132 | 4.184 | 10,187 | +0.00(+0.00%) |
| Aug 29, 2011 | 4.184 | 4.184 | 4.184 | 4.184 | 682 | -0.14(-3.13%) |
| Aug 18, 2011 | 4.319 | 4.319 | 4.319 | 0 | -0.09(-2.04%) | |
| Aug 17, 2011 | 4.184 | 4.416 | 4.184 | 4.409 | 466 | +0.24(+5.87%) |
| Aug 12, 2011 | 4.164 | 4.164 | 4.164 | 0 | +0.14(+3.39%) | |
| Aug 11, 2011 | 4.023 | 4.033 | 4.023 | 4.028 | 9,362 | +0.01(+0.13%) |
| Aug 10, 2011 | 4.023 | 4.023 | 4.023 | 4.023 | 312 | +0.00(+0.00%) |
| Aug 09, 2011 | 4.023 | 4.081 | 4.023 | 4.023 | 15,767 | +0.00(+0.00%) |
| Aug 08, 2011 | 4.184 | 4.184 | 4.023 | 4.023 | 24,825 | -0.16(-3.86%) |
| Aug 05, 2011 | 4.184 | 4.184 | 4.184 | 4.184 | 6,318 | +0.00(+0.02%) |
| Aug 04, 2011 | 4.203 | 4.217 | 4.184 | 4.184 | 4,019 | -0.10(-2.40%) |
| Aug 03, 2011 | 4.274 | 4.287 | 4.222 | 4.287 | 932 | +0.01(+0.15%) |
| Aug 01, 2011 | 4.280 | 4.280 | 4.280 | 0 | +0.08(+1.99%) | |
| Jul 29, 2011 | 4.248 | 4.248 | 4.197 | 4.197 | 3,911 | -0.08(-1.81%) |
| Jul 27, 2011 | 4.274 | 4.274 | 4.274 | 0 | +0.03(+0.61%) | |
| Jul 26, 2011 | 4.248 | 4.248 | 4.248 | 4.248 | 7,159 | +0.00(+0.00%) |
| Jul 25, 2011 | 4.280 | 4.280 | 4.248 | 4.248 | 11,635 | -0.03(-0.75%) |
| Jul 22, 2011 | 4.280 | 4.280 | 4.280 | 4.280 | 649 | -0.01(-0.15%) |
| Jul 15, 2011 | 4.287 | 4.287 | 4.287 | 4.287 | 0 | +0.01(+0.15%) |
| Jul 14, 2011 | 4.280 | 4.280 | 4.280 | 4.280 | 2,175 | +0.00(+0.00%) |
| Jul 13, 2011 | 4.255 | 4.280 | 4.248 | 4.280 | 7,162 | +0.03(+0.76%) |
| Jul 12, 2011 | 4.274 | 4.274 | 4.248 | 4.248 | 1,976 | -0.03(-0.75%) |
| Jul 11, 2011 | 4.248 | 4.280 | 4.248 | 4.280 | 352 | -0.09(-2.06%) |
| Jul 07, 2011 | 4.370 | 4.370 | 4.370 | 0 | +0.08(+1.80%) | |
| Jul 01, 2011 | 4.293 | 4.293 | 4.293 | 0 | -0.05(-1.18%) | |
| Jun 30, 2011 | 4.306 | 4.344 | 4.306 | 4.344 | 6,513 | +0.06(+1.35%) |
| Jun 28, 2011 | 4.287 | 4.287 | 4.287 | 0 | +0.04(+1.06%) | |
| Jun 27, 2011 | 4.293 | 4.293 | 4.242 | 4.242 | 312 | +0.01(+0.30%) |
| Jun 24, 2011 | 4.229 | 4.236 | 4.229 | 4.229 | 14,877 | -0.12(-2.65%) |
| Jun 23, 2011 | 4.344 | 4.344 | 4.344 | 4.344 | 156 | +0.12(+2.73%) |
| Jun 22, 2011 | 4.204 | 4.236 | 4.204 | 4.229 | 4,837 | +0.05(+1.23%) |
| Jun 21, 2011 | 4.261 | 4.261 | 4.165 | 4.178 | 57,316 | -0.08(-1.96%) |
| Jun 20, 2011 | 4.261 | 4.261 | 4.229 | 4.261 | 3,002 | +0.01(+0.30%) |
| Jun 17, 2011 | 4.178 | 4.248 | 4.165 | 4.248 | 40,655 | +0.08(+1.98%) |
| Jun 15, 2011 | 4.166 | 4.166 | 4.166 | 0 | -0.09(-2.21%) | |
| Jun 13, 2011 | 4.260 | 4.260 | 4.260 | 0 | -0.07(-1.52%) | |
| Jun 10, 2011 | 4.165 | 4.325 | 4.165 | 4.325 | 56,169 | +0.13(+3.21%) |
| Jun 09, 2011 | 4.191 | 4.191 | 4.191 | 4.191 | 156 | +0.04(+0.93%) |
| Jun 08, 2011 | 4.159 | 4.159 | 4.152 | 4.152 | 1,404 | -0.13(-2.99%) |
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.
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.
