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

Stifel Financial Corp (NY: SF )

83.52 +0.56 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2006 10.46 10.46 10.36 10.37 96,121 -0.09(-0.88%)
Feb 27, 2006 10.51 10.55 10.43 10.46 44,733 -0.06(-0.57%)
Feb 24, 2006 10.48 10.52 10.39 10.52 102,406 +0.02(+0.15%)
Feb 23, 2006 10.36 10.50 10.29 10.50 86,139 +0.16(+1.52%)
Feb 22, 2006 10.29 10.41 10.29 10.35 78,745 +0.13(+1.24%)
Feb 21, 2006 10.28 10.28 10.17 10.22 97,600 -0.10(-0.94%)
Feb 17, 2006 10.51 10.52 10.16 10.32 147,139 -0.07(-0.65%)
Feb 16, 2006 10.28 10.41 10.25 10.38 106,103 +0.11(+1.08%)
Feb 15, 2006 10.23 10.33 10.16 10.27 86,879 +0.06(+0.61%)
Feb 14, 2006 10.27 10.34 10.19 10.21 57,303 -0.04(-0.40%)
Feb 13, 2006 10.16 10.41 10.11 10.25 62,479 +0.09(+0.91%)
Feb 10, 2006 10.20 10.21 10.08 10.16 73,200 -0.07(-0.66%)
Feb 09, 2006 10.27 10.54 10.23 10.23 190,764 -0.05(-0.47%)
Feb 08, 2006 10.19 10.28 10.08 10.28 82,442 +0.09(+0.90%)
Feb 07, 2006 10.33 10.41 10.14 10.18 74,679 -0.11(-1.05%)
Feb 06, 2006 10.25 10.29 10.18 10.29 65,066 +0.08(+0.80%)
Feb 03, 2006 10.27 10.35 10.20 10.21 39,927 -0.06(-0.55%)
Feb 02, 2006 10.59 10.63 10.27 10.27 80,963 -0.31(-2.92%)
Feb 01, 2006 10.49 10.66 10.41 10.58 116,824 +0.05(+0.46%)
Jan 31, 2006 10.54 10.54 10.25 10.53 185,958 +0.02(+0.18%)
Jan 30, 2006 10.58 10.65 10.50 10.51 83,551 -0.07(-0.69%)
Jan 27, 2006 10.75 10.89 10.58 10.58 108,691 -0.24(-2.20%)
Jan 26, 2006 10.75 10.82 10.61 10.82 188,546 +0.12(+1.14%)
Jan 25, 2006 10.68 10.77 10.49 10.70 90,576 +0.06(+0.53%)
Jan 24, 2006 10.27 10.68 10.24 10.64 59,151 +0.31(+2.98%)
Jan 23, 2006 10.16 10.50 10.16 10.33 110,909 +0.15(+1.49%)
Jan 20, 2006 10.39 10.49 10.17 10.18 130,873 -0.14(-1.34%)
Jan 19, 2006 10.37 10.47 10.27 10.32 178,564 -0.06(-0.60%)
Jan 18, 2006 10.36 10.48 10.28 10.38 125,327 -0.02(-0.21%)
Jan 17, 2006 10.44 10.48 10.28 10.40 95,751 -0.09(-0.90%)
Jan 13, 2006 10.58 10.66 10.41 10.50 80,224 -0.11(-0.99%)
Jan 12, 2006 10.67 10.69 10.59 10.60 50,648 -0.07(-0.63%)
Jan 11, 2006 10.69 10.74 10.61 10.67 115,345 -0.02(-0.18%)
Jan 10, 2006 10.67 10.75 10.63 10.69 124,218 -0.03(-0.25%)
Jan 09, 2006 10.64 10.78 10.64 10.72 115,345 +0.07(+0.69%)
Jan 06, 2006 10.70 10.75 10.49 10.64 132,721 -0.01(-0.10%)
Jan 05, 2006 10.55 10.74 10.45 10.65 262,485 +0.11(+1.03%)
Jan 04, 2006 10.35 10.60 10.35 10.55 532,365 +0.20(+1.93%)
Jan 03, 2006 10.22 10.35 10.15 10.35 256,940 +0.18(+1.76%)
Dec 30, 2005 10.09 10.17 9.965 10.17 60,260 +0.06(+0.59%)
Dec 29, 2005 10.22 10.32 10.11 10.11 69,873 -0.11(-1.06%)
Dec 28, 2005 10.14 10.28 10.14 10.22 112,018 +0.04(+0.40%)
Dec 27, 2005 10.02 10.23 10.02 10.18 74,309 +0.15(+1.54%)
Dec 23, 2005 9.924 10.04 9.873 10.02 84,291 +0.10(+0.98%)
Dec 22, 2005 9.932 10.04 9.832 9.924 387,813 -0.03(-0.30%)
Dec 21, 2005 9.992 10.03 9.951 9.954 85,030 -0.03(-0.33%)
Dec 20, 2005 10.08 10.12 9.976 9.987 38,078 -0.12(-1.15%)
Dec 19, 2005 10.18 10.18 10.10 10.10 66,545 -0.09(-0.93%)
Dec 16, 2005 10.13 10.21 10.13 10.20 212,946 +0.12(+1.23%)
Dec 15, 2005 10.25 10.25 10.02 10.07 59,891 -0.14(-1.38%)
Dec 14, 2005 10.29 10.30 10.21 10.21 24,030 -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 49,539 +0.11(+1.07%)
Dec 09, 2005 10.09 10.14 10.03 10.12 57,303 -0.01(-0.11%)
Dec 08, 2005 9.984 10.13 9.984 10.13 56,563 +0.14(+1.44%)
Dec 07, 2005 9.987 10.04 9.984 9.984 60,630 -0.00(-0.03%)
Dec 06, 2005 10.08 10.12 9.987 9.987 33,642 -0.09(-0.89%)
Dec 05, 2005 10.09 10.13 10.01 10.08 100,927 -0.03(-0.32%)
Dec 02, 2005 10.16 10.22 9.938 10.11 106,103 -0.08(-0.74%)
Dec 01, 2005 10.10 10.33 10.08 10.18 335,686 +0.06(+0.56%)
Nov 30, 2005 10.15 10.21 10.11 10.13 115,715 -0.08(-0.79%)
Nov 29, 2005 10.31 10.36 10.18 10.21 159,340 -0.10(-0.95%)
Nov 28, 2005 10.32 10.55 10.31 10.31 109,800 -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 91,685 -0.11(-1.08%)
Nov 22, 2005 10.48 10.58 10.39 10.56 68,024 +0.11(+1.01%)
Nov 21, 2005 10.33 10.46 10.29 10.46 82,812 +0.06(+0.62%)
Nov 18, 2005 10.45 10.45 10.36 10.39 80,224 +0.05(+0.50%)
Nov 17, 2005 10.32 10.40 10.22 10.34 121,261 +0.02(+0.21%)
Nov 16, 2005 10.36 10.39 10.25 10.32 69,503 -0.09(-0.91%)
Nov 15, 2005 10.34 10.44 10.30 10.41 209,249 +0.08(+0.76%)
Nov 14, 2005 10.62 10.62 10.34 10.34 150,836 -0.08(-0.78%)
Nov 11, 2005 10.45 10.49 10.33 10.42 72,460 -0.06(-0.62%)
Nov 10, 2005 10.43 10.52 10.27 10.48 564,529 +0.08(+0.75%)
Nov 09, 2005 10.27 10.43 10.21 10.40 62,109 +0.13(+1.24%)
Nov 08, 2005 10.49 10.67 10.21 10.28 136,788 -0.16(-1.53%)
Nov 07, 2005 10.16 10.45 10.16 10.44 69,873 +0.28(+2.74%)
Nov 04, 2005 10.04 10.24 10.04 10.16 55,085 +0.08(+0.80%)
Nov 03, 2005 10.28 10.39 10.08 10.08 69,133 -0.16(-1.53%)
Nov 02, 2005 9.873 10.28 9.835 10.23 105,364 +0.29(+2.94%)
Nov 01, 2005 10.12 10.12 9.900 9.941 32,163 -0.22(-2.13%)
Oct 31, 2005 9.697 10.33 9.697 10.16 212,206 +0.48(+4.98%)
Oct 28, 2005 9.605 9.684 9.486 9.675 67,285 +0.07(+0.73%)
Oct 27, 2005 9.819 9.819 9.535 9.605 72,091 -0.24(-2.39%)
Oct 26, 2005 9.981 9.981 9.738 9.840 102,776 -0.13(-1.28%)
Oct 25, 2005 9.941 9.968 9.786 9.968 58,042 -0.01(-0.14%)
Oct 24, 2005 10.01 10.05 9.922 9.981 110,909 -0.03(-0.27%)
Oct 21, 2005 9.916 10.17 9.897 10.01 143,073 +0.09(+0.96%)
Oct 20, 2005 10.28 10.28 9.684 9.913 180,782 -0.39(-3.81%)
Oct 19, 2005 9.657 10.47 9.616 10.31 177,085 +0.62(+6.42%)
Oct 18, 2005 9.621 9.827 9.600 9.684 50,278 +0.09(+0.93%)
Oct 17, 2005 9.667 9.667 9.467 9.594 61,000 -0.05(-0.50%)
Oct 14, 2005 9.678 9.678 9.535 9.643 58,412 -0.02(-0.22%)
Oct 13, 2005 9.629 9.665 9.467 9.665 76,897 +0.04(+0.37%)
Oct 12, 2005 9.724 9.800 9.559 9.629 79,485 -0.11(-1.08%)
Oct 11, 2005 9.565 9.846 9.546 9.735 163,776 +0.19(+2.04%)
Oct 10, 2005 9.554 9.562 9.456 9.540 131,242 +0.02(+0.20%)
Oct 07, 2005 9.575 9.597 9.505 9.521 46,582 +0.01(+0.06%)
Oct 06, 2005 9.494 9.575 9.467 9.516 223,667 -0.01(-0.06%)
Oct 05, 2005 9.575 9.602 9.413 9.521 165,255 -0.09(-0.96%)
Oct 04, 2005 9.703 9.792 9.613 9.613 63,588 -0.14(-1.47%)
Oct 03, 2005 9.738 9.776 9.575 9.757 87,988 +0.05(+0.47%)
Sep 30, 2005 9.716 9.816 9.608 9.711 95,751 +0.06(+0.64%)
Sep 29, 2005 9.567 9.670 9.513 9.648 124,958 +0.11(+1.19%)
Sep 28, 2005 9.602 9.629 9.527 9.535 49,169 -0.07(-0.70%)
Sep 27, 2005 9.570 9.602 9.467 9.602 111,648 +0.05(+0.54%)
Sep 26, 2005 9.535 9.575 9.454 9.551 146,030 +0.02(+0.26%)
Sep 23, 2005 9.527 9.529 9.454 9.527 64,697 +0.05(+0.48%)
Sep 22, 2005 9.494 9.535 9.332 9.481 211,097 -0.01(-0.14%)
Sep 21, 2005 9.616 9.876 9.019 9.494 534,583 -0.12(-1.27%)
Sep 20, 2005 9.251 9.686 9.194 9.616 440,680 +0.37(+3.98%)
Sep 19, 2005 9.197 9.292 9.175 9.248 852,894 +0.05(+0.56%)
Sep 16, 2005 8.921 9.391 8.466 9.197 560,832 +0.30(+3.34%)
Sep 15, 2005 8.520 8.899 8.412 8.899 239,934 +0.76(+9.30%)
Sep 14, 2005 8.034 8.161 8.007 8.142 227,364 +0.04(+0.50%)
Sep 13, 2005 7.679 8.163 7.655 8.101 220,340 +0.42(+5.49%)
Sep 12, 2005 7.087 7.736 7.087 7.679 208,140 +0.78(+11.33%)
Sep 09, 2005 6.760 6.898 6.727 6.898 51,388 +0.18(+2.66%)
Sep 08, 2005 6.762 6.781 6.711 6.719 32,533 -0.10(-1.43%)
Sep 07, 2005 6.857 6.857 6.776 6.816 24,769 +0.00(+0.00%)
Sep 06, 2005 6.819 6.830 6.749 6.816 61,739 +0.00(+0.00%)
Sep 02, 2005 6.992 6.992 6.765 6.816 25,878 -0.15(-2.14%)
Sep 01, 2005 6.938 7.049 6.835 6.965 41,036 +0.03(+0.39%)
Aug 31, 2005 6.749 6.938 6.746 6.938 45,472 +0.15(+2.27%)
Aug 30, 2005 6.816 6.835 6.765 6.784 19,963 -0.09(-1.26%)
Aug 29, 2005 6.803 6.949 6.770 6.870 35,860 -0.05(-0.78%)
Aug 26, 2005 7.192 7.192 6.925 6.925 64,327 -0.32(-4.44%)
Aug 25, 2005 7.182 7.298 7.182 7.246 40,297 +0.12(+1.67%)
Aug 24, 2005 7.103 7.249 7.052 7.127 24,769 -0.04(-0.60%)
Aug 23, 2005 7.033 7.236 7.033 7.171 61,369 +0.22(+3.15%)
Aug 22, 2005 6.443 6.952 6.413 6.952 75,788 +0.55(+8.58%)
Aug 19, 2005 6.538 6.538 6.289 6.403 67,654 -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 48,060 -0.14(-2.00%)
Aug 15, 2005 6.724 6.854 6.649 6.762 26,618 -0.03(-0.40%)
Aug 12, 2005 6.762 6.797 6.589 6.789 30,684 -0.03(-0.40%)
Aug 11, 2005 6.846 6.952 6.789 6.816 14,787 +0.00(+0.04%)
Aug 10, 2005 6.762 6.911 6.762 6.814 57,303 +0.25(+3.79%)
Aug 09, 2005 6.562 6.689 6.559 6.565 33,642 +0.07(+1.08%)
Aug 08, 2005 6.654 6.692 6.492 6.494 22,181 -0.12(-1.76%)
Aug 05, 2005 6.898 6.898 6.519 6.611 62,479 -0.33(-4.75%)
Aug 04, 2005 7.219 7.219 6.941 6.941 30,315 -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 50,278 +0.08(+1.02%)
Aug 01, 2005 7.303 7.506 7.303 7.395 55,824 +0.11(+1.48%)
Jul 29, 2005 6.992 7.436 6.992 7.287 123,848 +0.29(+4.22%)
Jul 28, 2005 6.492 7.033 6.492 6.992 125,327 +0.44(+6.73%)
Jul 27, 2005 6.559 6.559 6.397 6.551 42,515 -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 61,369 -0.13(-1.93%)
Jul 22, 2005 6.384 6.570 6.357 6.570 19,963 +0.20(+3.10%)
Jul 21, 2005 6.600 6.614 6.329 6.373 101,667 -0.29(-4.42%)
Jul 20, 2005 6.573 6.681 6.573 6.668 58,412 +0.03(+0.41%)
Jul 19, 2005 6.486 6.641 6.486 6.641 21,072 +0.22(+3.46%)
Jul 18, 2005 6.551 6.551 6.357 6.419 21,442 -0.05(-0.71%)
Jul 15, 2005 6.457 6.473 6.357 6.465 25,139 -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 31,794 -0.22(-3.11%)
Jul 12, 2005 7.057 7.057 6.789 6.952 48,060 -0.09(-1.31%)
Jul 11, 2005 6.830 7.141 6.830 7.044 59,891 +0.21(+3.13%)
Jul 08, 2005 6.695 6.857 6.505 6.830 45,103 +0.32(+4.90%)
Jul 07, 2005 6.749 6.749 6.508 6.511 58,042 -0.30(-4.45%)
Jul 06, 2005 6.952 6.952 6.811 6.814 22,551 -0.17(-2.36%)
Jul 05, 2005 6.722 6.979 6.722 6.979 29,575 +0.32(+4.79%)
Jul 01, 2005 6.562 6.708 6.519 6.659 27,727 +0.12(+1.90%)
Jun 30, 2005 6.811 6.811 6.532 6.535 55,824 -0.26(-3.82%)
Jun 29, 2005 6.852 6.852 6.708 6.795 68,763 -0.03(-0.44%)
Jun 28, 2005 6.695 6.962 6.630 6.824 68,394 +0.20(+2.98%)
Jun 27, 2005 6.689 6.735 6.627 6.627 35,860 -0.04(-0.61%)
Jun 24, 2005 6.492 6.695 6.365 6.668 305,370 +0.11(+1.65%)
Jun 23, 2005 6.492 6.627 6.492 6.559 92,054 +0.04(+0.54%)
Jun 22, 2005 6.408 6.524 6.324 6.524 61,739 +0.06(+0.96%)
Jun 21, 2005 6.486 6.492 6.394 6.462 56,933 +0.00(+0.04%)
Jun 20, 2005 6.489 6.492 6.421 6.459 79,115 -0.02(-0.29%)
Jun 17, 2005 6.424 6.530 6.384 6.478 141,594 +0.12(+1.91%)
Jun 16, 2005 6.262 6.357 6.156 6.357 65,066 +0.03(+0.43%)
Jun 15, 2005 6.297 6.397 6.183 6.329 127,176 +0.10(+1.61%)
Jun 14, 2005 6.097 6.232 6.027 6.229 42,885 +0.06(+1.05%)
Jun 13, 2005 5.951 6.208 5.951 6.164 58,782 +0.16(+2.61%)
Jun 10, 2005 6.045 6.086 6.008 6.008 32,163 +0.00(+0.05%)
Jun 09, 2005 5.851 6.045 5.843 6.005 46,582 +0.09(+1.51%)
Jun 08, 2005 5.816 5.924 5.816 5.916 47,691 +0.03(+0.55%)
Jun 07, 2005 5.821 5.945 5.761 5.883 26,987 -0.01(-0.09%)
Jun 06, 2005 5.867 5.948 5.851 5.889 17,006 +0.02(+0.32%)
Jun 03, 2005 5.924 5.924 5.794 5.870 56,563 -0.04(-0.64%)
Jun 02, 2005 5.843 5.921 5.829 5.908 55,085 +0.08(+1.39%)
Jun 01, 2005 5.780 5.870 5.780 5.826 59,521 +0.11(+1.99%)
May 31, 2005 5.780 5.780 5.697 5.713 86,509 -0.07(-1.22%)
May 27, 2005 5.813 5.813 5.653 5.783 22,181 +0.03(+0.52%)
May 26, 2005 5.564 5.761 5.550 5.753 20,703 +0.12(+2.16%)
May 25, 2005 5.672 5.729 5.629 5.632 34,381 -0.08(-1.37%)
May 24, 2005 5.680 5.770 5.626 5.710 14,787 -0.03(-0.47%)
May 23, 2005 5.810 5.813 5.734 5.737 17,745 -0.02(-0.33%)
May 20, 2005 5.829 5.829 5.724 5.756 13,309 -0.07(-1.25%)
May 19, 2005 5.642 5.870 5.642 5.829 34,381 +0.18(+3.26%)
May 18, 2005 5.545 5.675 5.477 5.645 70,612 +0.12(+2.15%)
May 17, 2005 5.521 5.537 5.423 5.526 9,242 +0.06(+1.14%)
May 16, 2005 5.326 5.542 5.326 5.464 19,224 +0.05(+1.00%)
May 13, 2005 5.437 5.445 5.369 5.410 27,357 -0.09(-1.72%)
May 12, 2005 5.775 5.775 5.504 5.504 38,448 -0.22(-3.92%)
May 11, 2005 5.545 5.761 5.545 5.729 45,103 +0.18(+3.32%)
May 10, 2005 5.653 5.653 5.542 5.545 26,618 -0.14(-2.43%)
May 09, 2005 5.618 5.683 5.591 5.683 18,484 +0.05(+0.96%)
May 06, 2005 5.599 5.632 5.496 5.629 61,369 +0.04(+0.77%)
May 05, 2005 5.586 5.599 5.552 5.586 19,963 +0.04(+0.73%)
May 04, 2005 5.329 5.559 5.329 5.545 56,194 +0.17(+3.22%)
May 03, 2005 5.331 5.402 5.318 5.372 55,824 -0.03(-0.50%)
May 02, 2005 5.421 5.488 5.342 5.399 26,248 -0.09(-1.63%)
Apr 29, 2005 5.383 5.518 5.345 5.488 46,951 +0.06(+1.20%)
Apr 28, 2005 5.421 5.464 5.323 5.423 32,533 -0.04(-0.69%)
Apr 27, 2005 5.540 5.540 5.396 5.461 42,145 -0.03(-0.49%)
Apr 26, 2005 5.510 5.521 5.410 5.488 16,266 -0.08(-1.36%)
Apr 25, 2005 5.450 5.575 5.450 5.564 35,121 +0.18(+3.37%)
Apr 22, 2005 5.510 5.526 5.331 5.383 73,569 -0.15(-2.74%)
Apr 21, 2005 5.559 5.621 5.383 5.534 39,557 +0.04(+0.79%)
Apr 20, 2005 5.783 5.783 5.491 5.491 83,182 -0.29(-5.05%)
Apr 19, 2005 5.588 5.783 5.588 5.783 74,679 +0.26(+4.75%)
Apr 18, 2005 5.315 5.521 5.315 5.521 41,775 +0.14(+2.56%)
Apr 15, 2005 5.710 5.710 5.375 5.383 79,485 -0.26(-4.60%)
Apr 14, 2005 5.707 5.707 5.642 5.642 23,291 -0.05(-0.81%)
Apr 13, 2005 5.826 5.826 5.629 5.688 247,697 -0.21(-3.49%)
Apr 12, 2005 5.786 5.910 5.715 5.894 34,012 +0.04(+0.74%)
Apr 11, 2005 5.788 5.948 5.680 5.851 52,866 +0.06(+1.07%)
Apr 08, 2005 5.948 5.948 5.786 5.788 25,509 -0.16(-2.64%)
Apr 07, 2005 5.905 5.948 5.761 5.945 12,939 +0.05(+0.87%)
Apr 06, 2005 5.918 5.924 5.889 5.894 12,939 +0.02(+0.41%)
Apr 05, 2005 5.724 5.870 5.724 5.870 92,054 +0.20(+3.53%)
Apr 04, 2005 5.724 5.724 5.586 5.669 38,818 -0.05(-0.90%)
Apr 01, 2005 5.951 5.951 5.721 5.721 57,303 -0.18(-2.98%)
Mar 31, 2005 5.734 5.897 5.680 5.897 64,697 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.734 20,703 +0.10(+1.83%)
Mar 29, 2005 5.615 5.653 5.599 5.632 44,363 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.615 26,248 +0.05(+0.87%)
Mar 24, 2005 5.532 5.667 5.518 5.567 23,660 +0.04(+0.64%)
Mar 23, 2005 5.680 5.680 5.532 5.532 31,794 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,903 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.707 5.740 5.667 5.691 102,036 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.707 40,666 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,945 -0.04(-0.61%)
Mar 15, 2005 5.778 5.821 5.745 5.748 26,987 -0.06(-0.98%)
Mar 14, 2005 5.767 5.856 5.767 5.805 28,097 +0.02(+0.33%)
Mar 11, 2005 5.826 5.905 5.734 5.786 65,436 +0.03(+0.47%)
Mar 10, 2005 5.542 5.788 5.542 5.759 34,012 +0.15(+2.65%)
Mar 09, 2005 5.596 5.726 5.518 5.610 67,285 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,357 -0.09(-1.64%)
Mar 07, 2005 5.843 5.883 5.759 5.759 14,787 -0.15(-2.56%)
Mar 04, 2005 5.813 5.910 5.759 5.910 41,406 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.780 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,594 -0.10(-1.75%)
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.