Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

82.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 9.684 9.684 9.476 9.551 540,484 +0.04(+0.40%)
Jun 29, 2006 8.848 9.562 8.848 9.513 176,711 +0.70(+7.88%)
Jun 28, 2006 8.886 8.994 8.818 8.818 94,640 -0.03(-0.34%)
Jun 27, 2006 9.194 9.221 8.805 8.848 123,475 -0.34(-3.65%)
Jun 26, 2006 9.216 9.278 9.143 9.183 121,257 +0.04(+0.38%)
Jun 23, 2006 9.154 9.265 9.035 9.148 92,422 -0.07(-0.79%)
Jun 22, 2006 9.481 9.481 9.132 9.221 128,281 +0.03(+0.32%)
Jun 21, 2006 8.953 9.313 8.940 9.192 94,640 +0.27(+3.00%)
Jun 20, 2006 8.832 9.140 8.778 8.924 87,616 +0.02(+0.27%)
Jun 19, 2006 9.200 9.229 8.886 8.899 190,759 -0.27(-2.89%)
Jun 16, 2006 9.438 9.438 9.154 9.164 562,296 -0.27(-2.89%)
Jun 15, 2006 9.054 9.486 9.043 9.438 102,034 +0.45(+5.03%)
Jun 14, 2006 9.024 9.081 8.929 8.986 103,512 -0.08(-0.84%)
Jun 13, 2006 9.067 9.403 8.951 9.062 130,130 -0.07(-0.74%)
Jun 12, 2006 9.281 9.283 9.097 9.129 170,426 -0.15(-1.60%)
Jun 09, 2006 9.465 9.576 9.270 9.278 153,790 -0.19(-1.97%)
Jun 08, 2006 9.638 9.646 9.229 9.465 320,150 -0.17(-1.80%)
Jun 07, 2006 9.546 9.838 9.546 9.638 131,978 +0.14(+1.42%)
Jun 06, 2006 9.519 9.605 9.419 9.503 138,263 -0.01(-0.14%)
Jun 05, 2006 10.00 10.02 9.511 9.516 177,450 -0.52(-5.18%)
Jun 02, 2006 10.22 10.28 9.944 10.04 141,960 -0.13(-1.30%)
Jun 01, 2006 10.08 10.17 9.941 10.17 77,264 +0.13(+1.27%)
May 31, 2006 9.803 10.16 9.792 10.04 170,056 +0.25(+2.54%)
May 30, 2006 9.954 9.957 9.754 9.792 148,245 -0.20(-2.03%)
May 26, 2006 9.987 10.11 9.916 9.995 92,791 +0.04(+0.35%)
May 25, 2006 9.792 10.05 9.724 9.960 124,954 +0.24(+2.42%)
May 24, 2006 10.02 10.02 9.538 9.724 286,138 -0.30(-2.97%)
May 23, 2006 10.17 10.28 10.02 10.02 177,450 -0.08(-0.78%)
May 22, 2006 10.56 10.60 9.919 10.10 188,171 -0.50(-4.74%)
May 19, 2006 10.52 10.60 10.30 10.60 204,068 +0.08(+0.77%)
May 18, 2006 10.66 10.81 10.46 10.52 163,032 -0.17(-1.57%)
May 17, 2006 10.76 10.76 10.52 10.69 252,497 -0.06(-0.60%)
May 16, 2006 10.76 10.80 10.69 10.76 157,117 -0.04(-0.33%)
May 15, 2006 10.64 10.81 10.55 10.79 234,752 +0.09(+0.86%)
May 12, 2006 11.00 11.04 10.62 10.70 179,298 -0.29(-2.68%)
May 11, 2006 11.44 11.60 10.99 10.99 275,048 -0.44(-3.81%)
May 10, 2006 11.46 11.47 11.27 11.43 227,358 -0.03(-0.26%)
May 09, 2006 11.23 11.54 11.09 11.46 278,745 +0.44(+3.95%)
May 08, 2006 11.04 11.06 10.85 11.02 136,045 -0.04(-0.37%)
May 05, 2006 10.85 11.16 10.85 11.06 86,137 +0.28(+2.64%)
May 04, 2006 10.62 10.82 10.62 10.78 143,808 +0.16(+1.53%)
May 03, 2006 10.68 10.69 10.50 10.62 213,679 -0.07(-0.63%)
May 02, 2006 10.79 10.82 10.64 10.68 156,008 -0.10(-0.93%)
May 01, 2006 10.94 10.94 10.76 10.78 211,092 -0.12(-1.07%)
Apr 28, 2006 10.97 11.09 10.85 10.90 151,202 -0.10(-0.91%)
Apr 27, 2006 10.89 11.09 10.85 11.00 168,208 +0.07(+0.67%)
Apr 26, 2006 10.96 10.98 10.87 10.93 179,298 +0.01(+0.05%)
Apr 25, 2006 10.83 10.97 10.83 10.92 168,947 +0.04(+0.32%)
Apr 24, 2006 11.09 11.09 10.84 10.89 221,073 -0.14(-1.25%)
Apr 21, 2006 11.12 11.12 10.87 11.03 171,165 +0.09(+0.87%)
Apr 20, 2006 11.27 11.27 10.83 10.93 133,827 -0.27(-2.41%)
Apr 19, 2006 10.88 11.20 10.88 11.20 285,769 +0.35(+3.21%)
Apr 18, 2006 10.76 10.90 10.74 10.85 680,226 +0.14(+1.26%)
Apr 17, 2006 10.73 10.79 10.65 10.72 191,498 -0.02(-0.20%)
Apr 13, 2006 10.78 10.87 10.57 10.74 80,222 -0.04(-0.38%)
Apr 12, 2006 10.85 10.85 10.73 10.78 122,366 +0.07(+0.63%)
Apr 11, 2006 10.76 10.79 10.68 10.71 254,345 -0.05(-0.43%)
Apr 10, 2006 10.74 10.94 10.63 10.76 238,449 +0.02(+0.18%)
Apr 07, 2006 11.23 11.23 10.73 10.74 165,990 -0.42(-3.80%)
Apr 06, 2006 11.13 11.17 11.04 11.16 284,290 +0.02(+0.17%)
Apr 05, 2006 11.12 11.23 10.93 11.14 144,917 +0.03(+0.24%)
Apr 04, 2006 11.10 11.21 10.90 11.12 270,611 -0.16(-1.44%)
Apr 03, 2006 11.77 11.79 11.25 11.28 291,314 -0.53(-4.51%)
Mar 31, 2006 11.90 11.94 11.74 11.81 471,722 -0.06(-0.52%)
Mar 30, 2006 11.73 11.90 11.36 11.87 316,453 +0.19(+1.62%)
Mar 29, 2006 11.06 11.75 10.96 11.69 457,674 +0.59(+5.31%)
Mar 28, 2006 10.82 11.12 10.82 11.10 230,685 +0.21(+1.91%)
Mar 27, 2006 10.74 10.89 10.74 10.89 90,573 +0.16(+1.46%)
Mar 24, 2006 10.56 10.74 10.56 10.73 102,034 +0.16(+1.48%)
Mar 23, 2006 10.41 10.59 10.30 10.57 106,100 +0.14(+1.32%)
Mar 22, 2006 10.63 10.68 10.42 10.44 86,876 -0.22(-2.03%)
Mar 21, 2006 10.79 10.85 10.64 10.65 292,423 -0.14(-1.30%)
Mar 20, 2006 10.68 10.85 10.67 10.79 231,424 +0.09(+0.86%)
Mar 17, 2006 10.65 10.70 10.60 10.70 336,046 +0.08(+0.76%)
Mar 16, 2006 10.57 10.63 10.52 10.62 183,735 +0.06(+0.59%)
Mar 15, 2006 10.44 10.63 10.44 10.56 195,195 +0.14(+1.38%)
Mar 14, 2006 10.24 10.41 10.24 10.41 92,422 +0.16(+1.58%)
Mar 13, 2006 10.25 10.36 10.20 10.25 102,034 +0.03(+0.29%)
Mar 10, 2006 10.10 10.22 10.09 10.22 41,035 +0.14(+1.42%)
Mar 09, 2006 10.11 10.21 10.03 10.08 60,259 -0.04(-0.37%)
Mar 08, 2006 10.12 10.17 10.05 10.12 46,580 -0.04(-0.43%)
Mar 07, 2006 10.22 10.25 10.15 10.16 114,603 -0.11(-1.11%)
Mar 06, 2006 10.44 10.47 10.27 10.27 71,719 -0.20(-1.89%)
Mar 03, 2006 10.51 10.54 10.35 10.47 73,568 -0.06(-0.62%)
Mar 02, 2006 10.35 10.54 10.35 10.54 79,483 +0.16(+1.56%)
Mar 01, 2006 10.39 10.40 10.34 10.37 153,790 +0.01(+0.05%)
Feb 28, 2006 10.46 10.46 10.36 10.37 96,119 -0.09(-0.88%)
Feb 27, 2006 10.51 10.55 10.43 10.46 44,732 -0.06(-0.57%)
Feb 24, 2006 10.48 10.52 10.39 10.52 102,403 +0.02(+0.16%)
Feb 23, 2006 10.36 10.50 10.29 10.50 86,137 +0.16(+1.52%)
Feb 22, 2006 10.29 10.41 10.29 10.35 78,743 +0.13(+1.24%)
Feb 21, 2006 10.28 10.28 10.17 10.22 97,597 -0.10(-0.94%)
Feb 17, 2006 10.51 10.52 10.16 10.32 147,136 -0.07(-0.65%)
Feb 16, 2006 10.28 10.41 10.25 10.38 106,100 +0.11(+1.08%)
Feb 15, 2006 10.23 10.33 10.16 10.27 86,876 +0.06(+0.61%)
Feb 14, 2006 10.27 10.34 10.19 10.21 57,301 -0.04(-0.40%)
Feb 13, 2006 10.16 10.41 10.11 10.25 62,477 +0.09(+0.91%)
Feb 10, 2006 10.20 10.21 10.08 10.16 73,198 -0.07(-0.66%)
Feb 09, 2006 10.27 10.54 10.23 10.23 190,759 -0.05(-0.47%)
Feb 08, 2006 10.20 10.28 10.08 10.28 82,440 +0.09(+0.90%)
Feb 07, 2006 10.33 10.41 10.14 10.18 74,677 -0.11(-1.05%)
Feb 06, 2006 10.25 10.29 10.18 10.29 65,065 +0.08(+0.79%)
Feb 03, 2006 10.27 10.35 10.20 10.21 39,926 -0.06(-0.55%)
Feb 02, 2006 10.59 10.63 10.27 10.27 80,961 -0.31(-2.92%)
Feb 01, 2006 10.50 10.66 10.41 10.58 116,821 +0.05(+0.46%)
Jan 31, 2006 10.54 10.54 10.25 10.53 185,953 +0.02(+0.18%)
Jan 30, 2006 10.58 10.65 10.50 10.51 83,549 -0.07(-0.69%)
Jan 27, 2006 10.75 10.89 10.58 10.58 108,688 -0.24(-2.20%)
Jan 26, 2006 10.75 10.82 10.61 10.82 188,541 +0.12(+1.14%)
Jan 25, 2006 10.68 10.77 10.50 10.70 90,573 +0.06(+0.53%)
Jan 24, 2006 10.27 10.68 10.24 10.64 59,150 +0.31(+2.98%)
Jan 23, 2006 10.16 10.50 10.16 10.33 110,906 +0.15(+1.49%)
Jan 20, 2006 10.39 10.49 10.17 10.18 130,869 -0.14(-1.34%)
Jan 19, 2006 10.37 10.47 10.27 10.32 178,559 -0.06(-0.60%)
Jan 18, 2006 10.36 10.48 10.28 10.38 125,324 -0.02(-0.21%)
Jan 17, 2006 10.44 10.48 10.28 10.40 95,749 -0.09(-0.90%)
Jan 13, 2006 10.58 10.66 10.41 10.50 80,222 -0.11(-0.99%)
Jan 12, 2006 10.67 10.69 10.59 10.60 50,647 -0.07(-0.63%)
Jan 11, 2006 10.69 10.74 10.61 10.67 115,342 -0.02(-0.18%)
Jan 10, 2006 10.67 10.75 10.63 10.69 124,215 -0.03(-0.25%)
Jan 09, 2006 10.64 10.78 10.64 10.72 115,342 +0.07(+0.69%)
Jan 06, 2006 10.70 10.75 10.50 10.64 132,718 -0.01(-0.10%)
Jan 05, 2006 10.55 10.74 10.45 10.65 262,478 +0.11(+1.03%)
Jan 04, 2006 10.35 10.60 10.35 10.55 532,351 +0.20(+1.93%)
Jan 03, 2006 10.22 10.35 10.15 10.35 256,933 +0.18(+1.76%)
Dec 30, 2005 10.09 10.17 9.965 10.17 60,259 +0.06(+0.59%)
Dec 29, 2005 10.22 10.32 10.11 10.11 69,871 -0.11(-1.06%)
Dec 28, 2005 10.14 10.28 10.14 10.22 112,015 +0.04(+0.40%)
Dec 27, 2005 10.02 10.23 10.02 10.18 74,307 +0.15(+1.54%)
Dec 23, 2005 9.925 10.04 9.873 10.02 84,288 +0.10(+0.98%)
Dec 22, 2005 9.933 10.04 9.833 9.925 387,803 -0.03(-0.30%)
Dec 21, 2005 9.992 10.03 9.952 9.954 85,028 -0.03(-0.33%)
Dec 20, 2005 10.08 10.12 9.976 9.987 38,077 -0.12(-1.15%)
Dec 19, 2005 10.18 10.18 10.10 10.10 66,543 -0.09(-0.93%)
Dec 16, 2005 10.13 10.21 10.13 10.20 212,940 +0.12(+1.24%)
Dec 15, 2005 10.25 10.25 10.02 10.07 59,889 -0.14(-1.38%)
Dec 14, 2005 10.29 10.30 10.21 10.21 24,029 -0.04(-0.37%)
Dec 13, 2005 10.22 10.28 10.16 10.25 24,769 +0.03(+0.27%)
Dec 12, 2005 10.16 10.22 10.11 10.22 49,538 +0.11(+1.07%)
Dec 09, 2005 10.09 10.14 10.03 10.12 57,301 -0.01(-0.11%)
Dec 08, 2005 9.984 10.13 9.984 10.13 56,562 +0.14(+1.44%)
Dec 07, 2005 9.987 10.04 9.984 9.984 60,628 -0.00(-0.03%)
Dec 06, 2005 10.08 10.12 9.987 9.987 33,641 -0.09(-0.89%)
Dec 05, 2005 10.09 10.13 10.01 10.08 100,924 -0.03(-0.32%)
Dec 02, 2005 10.16 10.22 9.938 10.11 106,100 -0.08(-0.74%)
Dec 01, 2005 10.10 10.33 10.08 10.18 335,677 +0.06(+0.56%)
Nov 30, 2005 10.15 10.21 10.11 10.13 115,712 -0.08(-0.80%)
Nov 29, 2005 10.31 10.36 10.18 10.21 159,335 -0.10(-0.95%)
Nov 28, 2005 10.32 10.55 10.31 10.31 109,797 -0.04(-0.39%)
Nov 25, 2005 10.39 10.40 10.35 10.35 9,242 -0.10(-0.98%)
Nov 23, 2005 10.57 10.57 10.41 10.45 91,682 -0.11(-1.08%)
Nov 22, 2005 10.48 10.58 10.40 10.56 68,022 +0.11(+1.01%)
Nov 21, 2005 10.33 10.46 10.29 10.46 82,810 +0.06(+0.63%)
Nov 18, 2005 10.45 10.45 10.36 10.39 80,222 +0.05(+0.50%)
Nov 17, 2005 10.32 10.40 10.22 10.34 121,257 +0.02(+0.21%)
Nov 16, 2005 10.36 10.39 10.25 10.32 69,501 -0.09(-0.91%)
Nov 15, 2005 10.34 10.44 10.30 10.41 209,243 +0.08(+0.76%)
Nov 14, 2005 10.62 10.62 10.34 10.34 150,832 -0.08(-0.78%)
Nov 11, 2005 10.45 10.50 10.33 10.42 72,458 -0.06(-0.62%)
Nov 10, 2005 10.43 10.52 10.27 10.48 564,514 +0.08(+0.75%)
Nov 09, 2005 10.27 10.43 10.21 10.40 62,107 +0.13(+1.24%)
Nov 08, 2005 10.49 10.67 10.21 10.28 136,784 -0.16(-1.53%)
Nov 07, 2005 10.16 10.45 10.16 10.44 69,871 +0.28(+2.74%)
Nov 04, 2005 10.04 10.24 10.04 10.16 55,083 +0.08(+0.80%)
Nov 03, 2005 10.28 10.39 10.08 10.08 69,131 -0.16(-1.53%)
Nov 02, 2005 9.873 10.28 9.835 10.23 105,361 +0.29(+2.94%)
Nov 01, 2005 10.12 10.12 9.900 9.941 32,162 -0.22(-2.13%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,201 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.676 67,283 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,089 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.841 102,773 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.787 9.968 58,041 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,906 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.898 10.01 143,069 +0.09(+0.95%)
Oct 20, 2005 10.28 10.28 9.684 9.914 180,777 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,080 +0.62(+6.42%)
Oct 18, 2005 9.622 9.827 9.600 9.684 50,277 +0.09(+0.93%)
Oct 17, 2005 9.668 9.668 9.467 9.595 60,998 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,410 -0.02(-0.22%)
Oct 13, 2005 9.630 9.665 9.467 9.665 76,895 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.630 79,483 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,771 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.457 9.540 131,239 +0.02(+0.20%)
Oct 07, 2005 9.576 9.597 9.505 9.522 46,580 +0.01(+0.06%)
Oct 06, 2005 9.494 9.576 9.467 9.516 223,661 -0.01(-0.06%)
Oct 05, 2005 9.576 9.603 9.413 9.522 165,250 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.614 9.614 63,586 -0.14(-1.47%)
Oct 03, 2005 9.738 9.776 9.576 9.757 87,985 +0.05(+0.47%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,749 +0.06(+0.64%)
Sep 29, 2005 9.568 9.670 9.513 9.649 124,954 +0.11(+1.19%)
Sep 28, 2005 9.603 9.630 9.527 9.535 49,168 -0.07(-0.70%)
Sep 27, 2005 9.570 9.603 9.467 9.603 111,645 +0.05(+0.54%)
Sep 26, 2005 9.535 9.576 9.454 9.551 146,026 +0.02(+0.26%)
Sep 23, 2005 9.527 9.530 9.454 9.527 64,695 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,092 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,569 -0.12(-1.27%)
Sep 20, 2005 9.251 9.687 9.194 9.616 440,668 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,871 +0.05(+0.56%)
Sep 16, 2005 8.921 9.392 8.467 9.197 560,817 +0.30(+3.34%)
Sep 15, 2005 8.521 8.899 8.412 8.899 239,927 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,358 +0.04(+0.50%)
Sep 13, 2005 7.679 8.164 7.655 8.101 220,334 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,134 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,386 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,532 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.817 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.817 61,737 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.817 25,878 -0.15(-2.14%)
Sep 01, 2005 6.938 7.049 6.835 6.965 41,035 +0.03(+0.39%)
Aug 31, 2005 6.749 6.938 6.746 6.938 45,471 +0.15(+2.27%)
Aug 30, 2005 6.817 6.835 6.765 6.784 19,963 -0.09(-1.26%)
Aug 29, 2005 6.803 6.949 6.771 6.871 35,859 -0.05(-0.78%)
Aug 26, 2005 7.193 7.193 6.925 6.925 64,325 -0.32(-4.44%)
Aug 25, 2005 7.182 7.298 7.182 7.247 40,296 +0.12(+1.67%)
Aug 24, 2005 7.103 7.249 7.052 7.128 24,769 -0.04(-0.60%)
Aug 23, 2005 7.033 7.236 7.033 7.171 61,368 +0.22(+3.15%)
Aug 22, 2005 6.443 6.952 6.414 6.952 75,786 +0.55(+8.58%)
Aug 19, 2005 6.538 6.538 6.289 6.403 67,652 -0.14(-2.07%)
Aug 18, 2005 6.600 6.603 6.538 6.538 4,066 -0.11(-1.59%)
Aug 17, 2005 6.573 6.654 6.568 6.643 17,745 +0.02(+0.24%)
Aug 16, 2005 6.708 6.806 6.627 6.627 48,059 -0.14(-2.00%)
Aug 15, 2005 6.725 6.854 6.649 6.762 26,617 -0.03(-0.40%)
Aug 12, 2005 6.762 6.798 6.589 6.790 30,684 -0.03(-0.40%)
Aug 11, 2005 6.846 6.952 6.790 6.817 14,787 +0.00(+0.04%)
Aug 10, 2005 6.762 6.911 6.762 6.814 57,301 +0.25(+3.79%)
Aug 09, 2005 6.562 6.689 6.560 6.565 33,641 +0.07(+1.08%)
Aug 08, 2005 6.654 6.692 6.492 6.495 22,181 -0.12(-1.76%)
Aug 05, 2005 6.898 6.898 6.519 6.611 62,477 -0.33(-4.75%)
Aug 04, 2005 7.220 7.220 6.941 6.941 30,314 -0.33(-4.57%)
Aug 03, 2005 7.439 7.506 7.274 7.274 13,678 -0.20(-2.64%)
Aug 02, 2005 7.395 7.563 7.317 7.471 50,277 +0.08(+1.02%)
Aug 01, 2005 7.303 7.506 7.303 7.395 55,822 +0.11(+1.48%)
Jul 29, 2005 6.992 7.436 6.992 7.287 123,845 +0.29(+4.22%)
Jul 28, 2005 6.492 7.033 6.492 6.992 125,324 +0.44(+6.73%)
Jul 27, 2005 6.560 6.560 6.397 6.551 42,514 -0.06(-0.94%)
Jul 26, 2005 6.397 6.614 6.357 6.614 15,157 +0.17(+2.64%)
Jul 25, 2005 6.600 6.757 6.438 6.443 61,368 -0.13(-1.94%)
Jul 22, 2005 6.384 6.570 6.357 6.570 19,963 +0.20(+3.10%)
Jul 21, 2005 6.600 6.614 6.330 6.373 101,664 -0.29(-4.42%)
Jul 20, 2005 6.573 6.681 6.573 6.668 58,410 +0.03(+0.41%)
Jul 19, 2005 6.487 6.641 6.487 6.641 21,072 +0.22(+3.46%)
Jul 18, 2005 6.551 6.551 6.357 6.419 21,441 -0.05(-0.71%)
Jul 15, 2005 6.457 6.473 6.357 6.465 25,138 -0.06(-0.91%)
Jul 14, 2005 6.668 6.735 6.524 6.524 19,963 -0.21(-3.13%)
Jul 13, 2005 6.884 6.911 6.735 6.735 31,793 -0.22(-3.11%)
Jul 12, 2005 7.057 7.057 6.790 6.952 48,059 -0.09(-1.31%)
Jul 11, 2005 6.830 7.141 6.830 7.044 59,889 +0.21(+3.13%)
Jul 08, 2005 6.695 6.857 6.505 6.830 45,101 +0.32(+4.90%)
Jul 07, 2005 6.749 6.749 6.508 6.511 58,041 -0.30(-4.45%)
Jul 06, 2005 6.952 6.952 6.811 6.814 22,550 -0.17(-2.36%)
Jul 05, 2005 6.722 6.979 6.722 6.979 29,575 +0.32(+4.79%)
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.