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

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 8.681 8.692 8.603 8.603 129,694 -0.02(-0.28%)
Aug 30, 2006 8.616 8.662 8.611 8.627 107,025 +0.04(+0.44%)
Aug 29, 2006 8.692 8.692 8.431 8.589 163,882 -0.10(-1.18%)
Aug 28, 2006 8.522 8.727 8.522 8.692 93,647 +0.16(+1.83%)
Aug 25, 2006 8.624 8.670 8.536 8.536 37,533 -0.13(-1.52%)
Aug 24, 2006 8.549 8.719 8.546 8.668 111,113 +0.16(+1.90%)
Aug 23, 2006 8.649 8.805 8.398 8.506 183,578 -0.12(-1.43%)
Aug 22, 2006 8.589 8.659 8.568 8.630 44,222 +0.06(+0.69%)
Aug 21, 2006 8.622 8.641 8.557 8.571 47,566 -0.10(-1.12%)
Aug 18, 2006 8.732 8.732 8.611 8.668 52,769 -0.06(-0.74%)
Aug 17, 2006 8.759 8.813 8.638 8.732 108,883 +0.04(+0.46%)
Aug 16, 2006 8.557 8.867 8.557 8.692 145,673 +0.16(+1.89%)
Aug 15, 2006 8.549 8.624 8.479 8.530 135,640 +0.05(+0.57%)
Aug 14, 2006 8.536 8.598 8.409 8.482 199,186 -0.01(-0.16%)
Aug 11, 2006 8.436 8.584 8.390 8.495 209,220 +0.02(+0.29%)
Aug 10, 2006 8.078 8.633 8.059 8.471 320,705 +0.38(+4.69%)
Aug 09, 2006 8.342 8.345 7.984 8.092 849,886 -0.14(-1.70%)
Aug 08, 2006 8.511 8.611 8.086 8.232 274,996 -0.28(-3.32%)
Aug 07, 2006 8.482 8.549 8.415 8.514 193,612 -0.03(-0.41%)
Aug 04, 2006 8.686 8.837 8.423 8.549 167,227 -0.07(-0.81%)
Aug 03, 2006 8.495 8.719 8.439 8.619 108,883 +0.09(+1.04%)
Aug 02, 2006 8.638 8.692 8.450 8.530 196,956 -0.04(-0.47%)
Aug 01, 2006 8.894 8.931 8.476 8.571 162,024 -0.36(-4.07%)
Jul 31, 2006 8.595 8.955 8.560 8.934 200,301 +0.20(+2.34%)
Jul 28, 2006 8.563 8.778 8.563 8.729 97,735 +0.25(+2.95%)
Jul 27, 2006 8.762 8.762 8.463 8.479 186,923 -0.22(-2.54%)
Jul 26, 2006 8.926 8.926 8.638 8.700 104,424 -0.23(-2.53%)
Jul 25, 2006 8.864 9.068 8.791 8.926 103,681 +0.06(+0.70%)
Jul 24, 2006 8.573 8.864 8.506 8.864 156,078 +0.34(+4.04%)
Jul 21, 2006 8.748 8.748 8.503 8.520 168,713 -0.23(-2.61%)
Jul 20, 2006 9.480 9.512 8.746 8.748 203,274 -0.67(-7.11%)
Jul 19, 2006 8.746 9.467 8.746 9.418 344,488 +0.71(+8.16%)
Jul 18, 2006 8.522 8.754 8.377 8.708 195,098 +0.21(+2.50%)
Jul 17, 2006 8.374 8.746 8.374 8.495 295,806 +0.17(+2.10%)
Jul 14, 2006 8.307 8.719 8.259 8.320 198,814 +0.01(+0.16%)
Jul 13, 2006 8.969 9.036 8.283 8.307 407,291 -0.69(-7.66%)
Jul 12, 2006 9.031 9.149 8.896 8.996 128,579 +0.00(+0.03%)
Jul 11, 2006 8.883 9.012 8.880 8.993 111,484 -0.01(-0.12%)
Jul 10, 2006 9.028 9.101 8.934 9.004 89,931 -0.01(-0.06%)
Jul 07, 2006 9.410 9.429 8.977 9.009 87,329 -0.45(-4.72%)
Jul 06, 2006 9.432 9.642 9.402 9.456 152,362 +0.02(+0.26%)
Jul 05, 2006 9.494 9.609 9.338 9.432 94,762 -0.13(-1.35%)
Jul 03, 2006 9.529 9.582 9.459 9.561 97,735 +0.06(+0.62%)
Jun 30, 2006 9.634 9.634 9.426 9.502 543,303 +0.04(+0.40%)
Jun 29, 2006 8.802 9.512 8.802 9.464 177,632 +0.69(+7.88%)
Jun 28, 2006 8.840 8.947 8.772 8.772 95,133 -0.03(-0.34%)
Jun 27, 2006 9.147 9.173 8.759 8.802 124,119 -0.33(-3.65%)
Jun 26, 2006 9.168 9.230 9.095 9.136 121,890 +0.03(+0.38%)
Jun 23, 2006 9.106 9.216 8.988 9.101 92,904 -0.07(-0.79%)
Jun 22, 2006 9.432 9.432 9.085 9.173 128,950 +0.03(+0.32%)
Jun 21, 2006 8.907 9.265 8.894 9.144 95,133 +0.27(+3.00%)
Jun 20, 2006 8.786 9.093 8.732 8.877 88,073 +0.02(+0.27%)
Jun 19, 2006 9.152 9.182 8.840 8.853 191,754 -0.26(-2.89%)
Jun 16, 2006 9.389 9.389 9.106 9.117 565,228 -0.27(-2.89%)
Jun 15, 2006 9.007 9.437 8.996 9.389 102,566 +0.45(+5.03%)
Jun 14, 2006 8.977 9.034 8.883 8.939 104,052 -0.08(-0.84%)
Jun 13, 2006 9.020 9.354 8.904 9.015 130,809 -0.07(-0.74%)
Jun 12, 2006 9.233 9.235 9.050 9.082 171,315 -0.15(-1.60%)
Jun 09, 2006 9.416 9.526 9.222 9.230 154,592 -0.19(-1.97%)
Jun 08, 2006 9.588 9.596 9.182 9.416 321,819 -0.17(-1.80%)
Jun 07, 2006 9.496 9.787 9.496 9.588 132,667 +0.13(+1.42%)
Jun 06, 2006 9.469 9.556 9.370 9.453 138,984 -0.01(-0.14%)
Jun 05, 2006 9.951 9.965 9.461 9.467 178,375 -0.52(-5.18%)
Jun 02, 2006 10.17 10.23 9.892 9.983 142,700 -0.13(-1.30%)
Jun 01, 2006 10.02 10.12 9.889 10.12 77,667 +0.13(+1.27%)
May 31, 2006 9.752 10.11 9.741 9.989 170,943 +0.25(+2.54%)
May 30, 2006 9.903 9.905 9.704 9.741 149,018 -0.20(-2.03%)
May 26, 2006 9.935 10.06 9.865 9.943 93,275 +0.03(+0.35%)
May 25, 2006 9.741 9.997 9.674 9.908 125,606 +0.23(+2.42%)
May 24, 2006 9.970 9.973 9.488 9.674 287,631 -0.30(-2.97%)
May 23, 2006 10.12 10.23 9.970 9.970 178,375 -0.08(-0.78%)
May 22, 2006 10.51 10.54 9.868 10.05 189,152 -0.50(-4.74%)
May 19, 2006 10.47 10.55 10.24 10.55 205,132 +0.08(+0.77%)
May 18, 2006 10.61 10.76 10.41 10.47 163,882 -0.17(-1.57%)
May 17, 2006 10.70 10.70 10.47 10.63 253,814 -0.06(-0.60%)
May 16, 2006 10.70 10.74 10.63 10.70 157,937 -0.04(-0.33%)
May 15, 2006 10.59 10.75 10.49 10.73 235,976 +0.09(+0.86%)
May 12, 2006 10.94 10.98 10.56 10.64 180,234 -0.29(-2.68%)
May 11, 2006 11.38 11.54 10.94 10.94 276,482 -0.43(-3.81%)
May 10, 2006 11.40 11.41 11.21 11.37 228,544 -0.03(-0.26%)
May 09, 2006 11.17 11.48 11.03 11.40 280,198 +0.43(+3.95%)
May 08, 2006 10.98 11.01 10.79 10.97 136,754 -0.04(-0.37%)
May 05, 2006 10.79 11.10 10.79 11.01 86,586 +0.28(+2.64%)
May 04, 2006 10.56 10.77 10.56 10.72 144,558 +0.16(+1.53%)
May 03, 2006 10.62 10.64 10.44 10.56 214,794 -0.07(-0.63%)
May 02, 2006 10.73 10.76 10.58 10.63 156,822 -0.10(-0.93%)
May 01, 2006 10.88 10.88 10.70 10.73 212,193 -0.12(-1.07%)
Apr 28, 2006 10.92 11.03 10.79 10.84 151,991 -0.10(-0.91%)
Apr 27, 2006 10.83 11.03 10.79 10.94 169,085 +0.07(+0.67%)
Apr 26, 2006 10.91 10.93 10.82 10.87 180,234 +0.01(+0.05%)
Apr 25, 2006 10.78 10.91 10.78 10.87 169,828 +0.03(+0.32%)
Apr 24, 2006 11.03 11.03 10.78 10.83 222,226 -0.14(-1.25%)
Apr 21, 2006 11.06 11.06 10.82 10.97 172,058 +0.09(+0.87%)
Apr 20, 2006 11.21 11.21 10.78 10.87 134,525 -0.27(-2.41%)
Apr 19, 2006 10.82 11.14 10.82 11.14 287,259 +0.35(+3.22%)
Apr 18, 2006 10.70 10.84 10.69 10.80 683,774 +0.13(+1.26%)
Apr 17, 2006 10.68 10.73 10.60 10.66 192,497 -0.02(-0.20%)
Apr 13, 2006 10.72 10.82 10.52 10.68 80,640 -0.04(-0.38%)
Apr 12, 2006 10.79 10.79 10.67 10.72 123,005 +0.07(+0.63%)
Apr 11, 2006 10.70 10.73 10.63 10.66 255,672 -0.05(-0.43%)
Apr 10, 2006 10.68 10.88 10.58 10.70 239,692 +0.02(+0.18%)
Apr 07, 2006 11.17 11.17 10.67 10.68 166,855 -0.42(-3.80%)
Apr 06, 2006 11.07 11.11 10.99 11.11 285,773 +0.02(+0.17%)
Apr 05, 2006 11.06 11.17 10.87 11.09 145,673 +0.03(+0.24%)
Apr 04, 2006 11.05 11.15 10.84 11.06 272,023 -0.16(-1.44%)
Apr 03, 2006 11.71 11.73 11.19 11.22 292,833 -0.53(-4.51%)
Mar 31, 2006 11.84 11.88 11.68 11.75 474,182 -0.06(-0.52%)
Mar 30, 2006 11.67 11.84 11.30 11.81 318,103 +0.19(+1.62%)
Mar 29, 2006 11.01 11.69 10.90 11.62 460,061 +0.59(+5.31%)
Mar 28, 2006 10.76 11.06 10.76 11.04 231,888 +0.21(+1.91%)
Mar 27, 2006 10.68 10.83 10.68 10.83 91,046 +0.16(+1.46%)
Mar 24, 2006 10.51 10.68 10.51 10.68 102,566 +0.16(+1.48%)
Mar 23, 2006 10.35 10.54 10.25 10.52 106,653 +0.14(+1.32%)
Mar 22, 2006 10.58 10.62 10.37 10.38 87,329 -0.22(-2.03%)
Mar 21, 2006 10.74 10.79 10.59 10.60 293,948 -0.14(-1.30%)
Mar 20, 2006 10.63 10.80 10.62 10.74 232,631 +0.09(+0.86%)
Mar 17, 2006 10.59 10.65 10.54 10.65 337,799 +0.08(+0.76%)
Mar 16, 2006 10.52 10.58 10.47 10.56 184,693 +0.06(+0.59%)
Mar 15, 2006 10.39 10.57 10.39 10.50 196,213 +0.14(+1.38%)
Mar 14, 2006 10.19 10.36 10.19 10.36 92,904 +0.16(+1.58%)
Mar 13, 2006 10.20 10.31 10.14 10.20 102,566 +0.03(+0.29%)
Mar 10, 2006 10.04 10.17 10.04 10.17 41,249 +0.14(+1.42%)
Mar 09, 2006 10.06 10.16 9.981 10.03 60,573 -0.04(-0.37%)
Mar 08, 2006 10.06 10.12 9.994 10.06 46,823 -0.04(-0.43%)
Mar 07, 2006 10.16 10.19 10.10 10.11 115,201 -0.11(-1.11%)
Mar 06, 2006 10.39 10.41 10.22 10.22 72,093 -0.20(-1.89%)
Mar 03, 2006 10.45 10.48 10.29 10.42 73,951 -0.06(-0.62%)
Mar 02, 2006 10.29 10.48 10.29 10.48 79,897 +0.16(+1.56%)
Mar 01, 2006 10.33 10.34 10.28 10.32 154,592 +0.01(+0.05%)
Feb 28, 2006 10.41 10.40 10.31 10.31 96,620 -0.09(-0.88%)
Feb 27, 2006 10.46 10.49 10.37 10.41 44,965 -0.06(-0.57%)
Feb 24, 2006 10.43 10.47 10.33 10.47 102,937 +0.02(+0.16%)
Feb 23, 2006 10.31 10.45 10.24 10.45 86,586 +0.16(+1.52%)
Feb 22, 2006 10.23 10.36 10.23 10.29 79,154 +0.13(+1.24%)
Feb 21, 2006 10.23 10.23 10.12 10.17 98,106 -0.10(-0.94%)
Feb 17, 2006 10.45 10.47 10.11 10.26 147,903 -0.07(-0.65%)
Feb 16, 2006 10.22 10.36 10.20 10.33 106,653 +0.11(+1.08%)
Feb 15, 2006 10.17 10.28 10.10 10.22 87,329 +0.06(+0.61%)
Feb 14, 2006 10.22 10.29 10.14 10.16 57,600 -0.04(-0.40%)
Feb 13, 2006 10.11 10.36 10.06 10.20 62,803 +0.09(+0.91%)
Feb 10, 2006 10.14 10.16 10.03 10.11 73,580 -0.07(-0.66%)
Feb 09, 2006 10.21 10.49 10.17 10.17 191,754 -0.05(-0.47%)
Feb 08, 2006 10.14 10.22 10.03 10.22 82,870 +0.09(+0.90%)
Feb 07, 2006 10.28 10.35 10.09 10.13 75,066 -0.11(-1.05%)
Feb 06, 2006 10.20 10.24 10.12 10.24 65,404 +0.08(+0.79%)
Feb 03, 2006 10.21 10.30 10.14 10.16 40,134 -0.06(-0.55%)
Feb 02, 2006 10.54 10.57 10.21 10.21 81,384 -0.31(-2.92%)
Feb 01, 2006 10.44 10.60 10.36 10.52 117,430 +0.05(+0.46%)
Jan 31, 2006 10.48 10.48 10.20 10.47 186,923 +0.02(+0.18%)
Jan 30, 2006 10.53 10.59 10.45 10.45 83,985 -0.07(-0.69%)
Jan 27, 2006 10.70 10.83 10.52 10.53 109,255 -0.24(-2.20%)
Jan 26, 2006 10.70 10.76 10.55 10.76 189,524 +0.12(+1.14%)
Jan 25, 2006 10.63 10.72 10.44 10.64 91,046 +0.06(+0.53%)
Jan 24, 2006 10.21 10.63 10.19 10.59 59,458 +0.31(+2.98%)
Jan 23, 2006 10.11 10.44 10.11 10.28 111,484 +0.15(+1.49%)
Jan 20, 2006 10.33 10.44 10.12 10.13 131,552 -0.14(-1.34%)
Jan 19, 2006 10.32 10.41 10.21 10.27 179,490 -0.06(-0.60%)
Jan 18, 2006 10.31 10.42 10.23 10.33 125,977 -0.02(-0.21%)
Jan 17, 2006 10.39 10.42 10.23 10.35 96,248 -0.09(-0.90%)
Jan 13, 2006 10.52 10.60 10.36 10.44 80,640 -0.10(-0.99%)
Jan 12, 2006 10.62 10.63 10.54 10.55 50,911 -0.07(-0.63%)
Jan 11, 2006 10.63 10.68 10.56 10.62 115,944 -0.02(-0.18%)
Jan 10, 2006 10.62 10.70 10.58 10.63 124,863 -0.03(-0.25%)
Jan 09, 2006 10.59 10.72 10.59 10.66 115,944 +0.07(+0.69%)
Jan 06, 2006 10.64 10.69 10.44 10.59 133,410 -0.01(-0.10%)
Jan 05, 2006 10.49 10.68 10.40 10.60 263,847 +0.11(+1.03%)
Jan 04, 2006 10.29 10.55 10.29 10.49 535,127 +0.20(+1.93%)
Jan 03, 2006 10.17 10.30 10.10 10.29 258,273 +0.18(+1.76%)
Dec 30, 2005 10.04 10.12 9.913 10.12 60,573 +0.06(+0.59%)
Dec 29, 2005 10.17 10.26 10.06 10.06 70,235 -0.11(-1.06%)
Dec 28, 2005 10.09 10.23 10.09 10.16 112,599 +0.04(+0.40%)
Dec 27, 2005 9.970 10.17 9.970 10.12 74,694 +0.15(+1.54%)
Dec 23, 2005 9.873 9.983 9.822 9.970 84,728 +0.10(+0.98%)
Dec 22, 2005 9.881 9.991 9.782 9.873 389,825 -0.03(-0.30%)
Dec 21, 2005 9.940 9.978 9.900 9.903 85,471 -0.03(-0.33%)
Dec 20, 2005 10.03 10.06 9.924 9.935 38,276 -0.12(-1.15%)
Dec 19, 2005 10.13 10.13 10.05 10.05 66,890 -0.09(-0.93%)
Dec 16, 2005 10.07 10.16 10.07 10.14 214,051 +0.12(+1.24%)
Dec 15, 2005 10.20 10.20 9.970 10.02 60,201 -0.14(-1.38%)
Dec 14, 2005 10.24 10.25 10.16 10.16 24,155 -0.04(-0.37%)
Dec 13, 2005 10.17 10.23 10.11 10.20 24,898 +0.03(+0.26%)
Dec 12, 2005 10.10 10.17 10.06 10.17 49,796 +0.11(+1.07%)
Dec 09, 2005 10.04 10.09 9.975 10.06 57,600 -0.01(-0.11%)
Dec 08, 2005 9.932 10.07 9.932 10.07 56,857 +0.14(+1.44%)
Dec 07, 2005 9.935 9.983 9.932 9.932 60,945 -0.00(-0.03%)
Dec 06, 2005 10.02 10.07 9.935 9.935 33,817 -0.09(-0.89%)
Dec 05, 2005 10.04 10.08 9.962 10.02 101,451 -0.03(-0.32%)
Dec 02, 2005 10.10 10.17 9.887 10.06 106,653 -0.08(-0.74%)
Dec 01, 2005 10.05 10.28 10.02 10.13 337,427 +0.06(+0.56%)
Nov 30, 2005 10.09 10.16 10.06 10.07 116,315 -0.08(-0.79%)
Nov 29, 2005 10.25 10.31 10.12 10.16 160,166 -0.10(-0.95%)
Nov 28, 2005 10.27 10.49 10.25 10.25 110,370 -0.04(-0.39%)
Nov 25, 2005 10.33 10.35 10.29 10.29 9,290 -0.10(-0.98%)
Nov 23, 2005 10.51 10.51 10.36 10.40 92,160 -0.11(-1.08%)
Nov 22, 2005 10.43 10.52 10.34 10.51 68,377 +0.10(+1.01%)
Nov 21, 2005 10.27 10.40 10.24 10.40 83,242 +0.06(+0.62%)
Nov 18, 2005 10.40 10.40 10.31 10.34 80,640 +0.05(+0.50%)
Nov 17, 2005 10.27 10.35 10.17 10.29 121,890 +0.02(+0.21%)
Nov 16, 2005 10.31 10.33 10.20 10.27 69,863 -0.09(-0.91%)
Nov 15, 2005 10.28 10.39 10.25 10.36 210,334 +0.08(+0.76%)
Nov 14, 2005 10.56 10.56 10.28 10.28 151,619 -0.08(-0.78%)
Nov 11, 2005 10.40 10.44 10.28 10.36 72,836 -0.06(-0.62%)
Nov 10, 2005 10.38 10.47 10.21 10.43 567,458 +0.08(+0.75%)
Nov 09, 2005 10.21 10.37 10.16 10.35 62,431 +0.13(+1.24%)
Nov 08, 2005 10.44 10.61 10.16 10.22 137,498 -0.16(-1.53%)
Nov 07, 2005 10.11 10.40 10.11 10.38 70,235 +0.28(+2.74%)
Nov 04, 2005 9.983 10.19 9.983 10.10 55,370 +0.08(+0.81%)
Nov 03, 2005 10.23 10.33 10.02 10.02 69,492 -0.16(-1.53%)
Nov 02, 2005 9.822 10.23 9.784 10.18 105,910 +0.29(+2.94%)
Nov 01, 2005 10.06 10.06 9.849 9.889 32,330 -0.22(-2.13%)
Oct 31, 2005 9.647 10.28 9.647 10.10 213,307 +0.48(+4.98%)
Oct 28, 2005 9.556 9.634 9.437 9.626 67,634 +0.07(+0.73%)
Oct 27, 2005 9.768 9.768 9.486 9.556 72,465 -0.23(-2.39%)
Oct 26, 2005 9.930 9.930 9.687 9.790 103,309 -0.13(-1.28%)
Oct 25, 2005 9.889 9.916 9.736 9.916 58,343 -0.01(-0.14%)
Oct 24, 2005 9.957 10.00 9.870 9.930 111,484 -0.03(-0.27%)
Oct 21, 2005 9.865 10.12 9.846 9.957 143,815 +0.09(+0.95%)
Oct 20, 2005 10.23 10.23 9.634 9.862 181,720 -0.39(-3.81%)
Oct 19, 2005 9.607 10.41 9.566 10.25 178,004 +0.62(+6.42%)
Oct 18, 2005 9.572 9.776 9.550 9.634 50,539 +0.09(+0.93%)
Oct 17, 2005 9.617 9.617 9.418 9.545 61,316 -0.05(-0.50%)
Oct 14, 2005 9.628 9.628 9.486 9.593 58,715 -0.02(-0.22%)
Oct 13, 2005 9.580 9.615 9.418 9.615 77,296 +0.03(+0.37%)
Oct 12, 2005 9.674 9.749 9.510 9.580 79,897 -0.10(-1.08%)
Oct 11, 2005 9.515 9.795 9.496 9.685 164,626 +0.19(+2.04%)
Oct 10, 2005 9.504 9.512 9.408 9.491 131,923 +0.02(+0.20%)
Oct 07, 2005 9.526 9.547 9.456 9.472 46,823 +0.01(+0.06%)
Oct 06, 2005 9.445 9.526 9.418 9.467 224,827 -0.01(-0.06%)
Oct 05, 2005 9.526 9.553 9.364 9.472 166,112 -0.09(-0.96%)
Oct 04, 2005 9.652 9.741 9.564 9.564 63,918 -0.14(-1.47%)
Oct 03, 2005 9.687 9.725 9.526 9.706 88,444 +0.05(+0.47%)
Sep 30, 2005 9.666 9.765 9.558 9.661 96,248 +0.06(+0.64%)
Sep 29, 2005 9.518 9.620 9.464 9.599 125,606 +0.11(+1.19%)
Sep 28, 2005 9.553 9.580 9.478 9.486 49,424 -0.07(-0.70%)
Sep 27, 2005 9.521 9.553 9.418 9.553 112,228 +0.05(+0.54%)
Sep 26, 2005 9.486 9.526 9.405 9.502 146,788 +0.02(+0.26%)
Sep 23, 2005 9.478 9.480 9.405 9.478 65,032 +0.05(+0.48%)
Sep 22, 2005 9.445 9.486 9.284 9.432 212,193 -0.01(-0.14%)
Sep 21, 2005 9.566 9.825 8.973 9.445 537,357 -0.12(-1.27%)
Sep 20, 2005 9.203 9.636 9.147 9.566 442,966 +0.37(+3.98%)
Sep 19, 2005 9.149 9.244 9.128 9.200 857,319 +0.05(+0.56%)
Sep 16, 2005 8.875 9.343 8.423 9.149 563,742 +0.30(+3.34%)
Sep 15, 2005 8.476 8.853 8.369 8.853 241,179 +0.75(+9.30%)
Sep 14, 2005 7.992 8.119 7.965 8.100 228,544 +0.04(+0.50%)
Sep 13, 2005 7.640 8.121 7.615 8.059 221,483 +0.42(+5.49%)
Sep 12, 2005 7.050 7.696 7.050 7.640 209,220 +0.78(+11.33%)
Sep 09, 2005 6.725 6.862 6.692 6.862 51,654 +0.18(+2.66%)
Sep 08, 2005 6.727 6.746 6.676 6.684 32,702 -0.10(-1.43%)
Sep 07, 2005 6.822 6.822 6.741 6.781 24,898 +0.00(+0.00%)
Sep 06, 2005 6.784 6.795 6.714 6.781 62,059 +0.00(+0.00%)
Sep 02, 2005 6.956 6.956 6.730 6.781 26,013 -0.15(-2.14%)
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.