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

Raymond James Financial (NY: RJF )

125.70 +0.54 (+0.43%)
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 (%)
Oct 31, 2008 11.69 12.82 11.48 12.58 3,362,851 +0.96(+8.28%)
Oct 30, 2008 11.07 11.71 10.89 11.62 3,369,237 +0.84(+7.76%)
Oct 29, 2008 10.61 11.44 9.320 10.78 4,766,151 +0.15(+1.37%)
Oct 28, 2008 9.731 10.64 9.158 10.64 4,404,605 +1.05(+10.93%)
Oct 27, 2008 9.677 10.42 9.563 9.590 3,293,351 -0.14(-1.39%)
Oct 24, 2008 10.07 10.42 9.547 9.725 5,738,680 -1.06(-9.82%)
Oct 23, 2008 11.26 11.49 10.48 10.78 7,317,684 -0.47(-4.18%)
Oct 22, 2008 12.31 12.34 10.89 11.25 4,654,957 -1.27(-10.14%)
Oct 21, 2008 12.89 13.25 12.48 12.52 2,904,417 -0.66(-5.00%)
Oct 20, 2008 13.39 13.47 12.65 13.18 2,284,555 -0.11(-0.81%)
Oct 17, 2008 12.98 13.79 12.53 13.29 2,528,346 +0.18(+1.36%)
Oct 16, 2008 11.76 13.40 11.27 13.11 3,484,158 +1.43(+12.26%)
Oct 15, 2008 13.72 13.72 11.68 11.68 2,025,126 -2.17(-15.65%)
Oct 14, 2008 14.71 14.95 12.91 13.85 3,574,219 -0.25(-1.80%)
Oct 13, 2008 13.50 14.10 12.14 14.10 3,417,023 +2.63(+22.88%)
Oct 10, 2008 11.55 12.19 9.996 11.48 10,830,964 -0.29(-2.48%)
Oct 09, 2008 13.62 14.25 11.76 11.77 4,918,609 -1.46(-11.07%)
Oct 08, 2008 13.42 14.09 13.11 13.23 3,331,298 -0.34(-2.51%)
Oct 07, 2008 14.92 15.10 13.57 13.57 2,083,568 -1.18(-8.02%)
Oct 06, 2008 14.68 15.40 13.75 14.76 2,476,659 -0.18(-1.19%)
Oct 03, 2008 16.85 17.34 14.80 14.93 0 -1.64(-9.88%)
Oct 02, 2008 17.07 17.42 16.47 16.57 1,485,206 -0.71(-4.13%)
Oct 01, 2008 17.27 17.77 16.30 17.28 2,446,267 -0.53(-3.00%)
Sep 30, 2008 15.04 18.45 15.04 17.82 2,458,529 +3.20(+21.92%)
Sep 29, 2008 15.86 16.23 14.62 14.62 2,052,310 -1.84(-11.17%)
Sep 26, 2008 15.99 17.01 15.88 16.45 0 +0.41(+2.53%)
Sep 25, 2008 16.38 16.43 15.68 16.05 2,080,770 +0.00(+0.00%)
Sep 24, 2008 18.07 18.07 15.96 16.05 2,317,550 -1.40(-8.05%)
Sep 23, 2008 17.02 17.48 16.48 17.45 1,893,572 +0.81(+4.87%)
Sep 22, 2008 18.86 19.45 16.64 16.64 3,504,971 -4.03(-19.48%)
Sep 19, 2008 17.83 20.67 15.96 20.67 0 +4.08(+24.63%)
Sep 18, 2008 15.41 16.58 13.92 16.58 7,769,974 +1.45(+9.61%)
Sep 17, 2008 16.28 16.75 15.05 15.13 5,691,169 -1.37(-8.32%)
Sep 16, 2008 15.40 16.50 14.97 16.50 6,871,818 +0.72(+4.59%)
Sep 15, 2008 16.32 16.99 15.78 15.78 4,365,464 -1.06(-6.29%)
Sep 12, 2008 16.79 17.12 16.34 16.84 2,854,668 -0.10(-0.57%)
Sep 11, 2008 15.83 17.22 15.64 16.93 5,616,959 +0.70(+4.33%)
Sep 10, 2008 16.17 16.52 15.55 16.23 3,476,316 +0.21(+1.32%)
Sep 09, 2008 16.79 17.10 16.02 16.02 5,385,865 -0.81(-4.82%)
Sep 08, 2008 16.75 17.83 16.22 16.83 4,324,450 +0.78(+4.85%)
Sep 05, 2008 15.79 16.10 15.33 16.05 0 -0.06(-0.37%)
Sep 04, 2008 16.80 16.93 16.07 16.11 2,863,673 -0.82(-4.85%)
Sep 03, 2008 16.80 16.95 16.41 16.93 1,590,725 +0.07(+0.42%)
Sep 02, 2008 16.84 17.29 16.45 16.86 2,264,311 +0.21(+1.23%)
Aug 29, 2008 16.75 16.75 16.40 16.66 0 -0.19(-1.15%)
Aug 28, 2008 16.43 16.87 16.22 16.85 1,953,133 +0.45(+2.77%)
Aug 27, 2008 15.83 16.49 15.83 16.40 2,095,389 +0.57(+3.62%)
Aug 26, 2008 15.91 16.08 15.68 15.83 2,545,553 -0.10(-0.61%)
Aug 25, 2008 16.26 16.31 15.83 15.92 2,305,738 -0.54(-3.28%)
Aug 22, 2008 16.18 16.62 16.03 16.46 0 +0.46(+2.87%)
Aug 21, 2008 16.12 16.15 15.67 16.00 2,389,030 -0.32(-1.95%)
Aug 20, 2008 16.61 16.62 15.81 16.32 4,285,536 -0.25(-1.53%)
Aug 19, 2008 16.74 16.83 16.48 16.58 3,767,166 -0.31(-1.86%)
Aug 18, 2008 17.18 17.55 16.81 16.89 3,097,312 -0.36(-2.10%)
Aug 15, 2008 17.18 17.67 17.04 17.25 0 +0.16(+0.95%)
Aug 14, 2008 16.47 17.61 16.41 17.09 4,333,722 +0.63(+3.81%)
Aug 13, 2008 16.61 16.79 16.00 16.46 3,547,862 -0.22(-1.30%)
Aug 12, 2008 16.87 17.31 16.58 16.68 2,953,179 -0.37(-2.16%)
Aug 11, 2008 16.60 17.37 16.60 17.05 2,561,944 +0.30(+1.77%)
Aug 08, 2008 16.08 16.87 16.00 16.75 2,535,825 +0.70(+4.38%)
Aug 07, 2008 16.37 16.67 15.99 16.05 3,535,548 -0.62(-3.70%)
Aug 06, 2008 16.17 16.79 15.94 16.66 4,347,337 +0.41(+2.53%)
Aug 05, 2008 15.80 16.25 15.56 16.25 2,177,958 +0.56(+3.58%)
Aug 04, 2008 15.60 15.93 15.23 15.69 2,581,242 +0.01(+0.07%)
Aug 01, 2008 15.64 15.79 15.16 15.68 2,167,118 +0.06(+0.41%)
Jul 31, 2008 15.60 16.06 15.49 15.61 2,721,331 -0.31(-1.93%)
Jul 30, 2008 16.00 16.20 15.29 15.92 3,591,623 +0.02(+0.10%)
Jul 29, 2008 15.91 15.99 14.69 15.91 5,129,462 +1.25(+8.51%)
Jul 28, 2008 15.03 15.23 14.57 14.66 3,329,307 -0.41(-2.73%)
Jul 25, 2008 15.02 15.21 14.49 15.07 3,419,733 +0.15(+0.98%)
Jul 24, 2008 15.02 15.74 14.80 14.92 4,299,813 -1.02(-6.37%)
Jul 23, 2008 16.67 17.02 15.72 15.94 8,371,194 +0.02(+0.14%)
Jul 22, 2008 14.64 16.30 14.20 15.92 3,840,044 +1.22(+8.27%)
Jul 21, 2008 15.22 15.57 14.63 14.70 3,276,253 -0.43(-2.82%)
Jul 18, 2008 15.70 15.70 14.81 15.13 3,564,865 -0.11(-0.74%)
Jul 17, 2008 14.40 15.33 14.21 15.24 4,681,957 +0.95(+6.65%)
Jul 16, 2008 12.84 14.36 12.77 14.29 5,016,814 +1.50(+11.70%)
Jul 15, 2008 12.73 13.35 12.21 12.79 6,342,899 -0.09(-0.71%)
Jul 14, 2008 14.17 14.33 12.89 12.89 5,344,854 -1.10(-7.84%)
Jul 11, 2008 13.97 14.43 13.09 13.98 5,036,731 -0.27(-1.90%)
Jul 10, 2008 14.02 14.66 13.75 14.25 3,007,143 +0.22(+1.54%)
Jul 09, 2008 15.00 15.29 13.99 14.04 4,613,919 -0.96(-6.38%)
Jul 08, 2008 13.48 15.09 13.37 14.99 4,306,887 +1.50(+11.09%)
Jul 07, 2008 14.04 14.21 13.31 13.50 3,824,094 -0.21(-1.54%)
Jul 04, 2008 14.25 14.43 13.61 13.71 2,871,148 +0.00(+0.00%)
Jul 03, 2008 14.25 14.43 13.61 13.71 2,871,148 -0.44(-3.13%)
Jul 02, 2008 15.31 15.32 14.15 14.15 5,709,963 -0.18(-1.28%)
Jul 01, 2008 14.07 14.48 13.60 14.33 2,971,583 +0.08(+0.53%)
Jun 30, 2008 14.52 14.62 14.06 14.26 2,654,566 -0.27(-1.86%)
Jun 27, 2008 14.77 15.18 14.44 14.53 3,564,651 -0.20(-1.36%)
Jun 26, 2008 15.62 15.62 14.70 14.73 3,285,415 -1.02(-6.48%)
Jun 25, 2008 15.15 15.88 15.12 15.75 3,279,762 +0.75(+5.01%)
Jun 24, 2008 14.90 15.46 14.63 15.00 2,003,836 +0.01(+0.04%)
Jun 23, 2008 15.37 15.76 14.95 14.99 1,714,787 -0.37(-2.39%)
Jun 20, 2008 15.70 15.70 15.18 15.36 2,538,773 -0.44(-2.80%)
Jun 19, 2008 15.72 15.86 15.24 15.80 1,349,879 +0.16(+1.00%)
Jun 18, 2008 15.57 15.87 15.38 15.65 2,969,105 -0.08(-0.48%)
Jun 17, 2008 16.72 16.94 15.67 15.72 3,273,588 -0.98(-5.89%)
Jun 16, 2008 16.05 16.80 16.05 16.71 1,338,287 +0.31(+1.88%)
Jun 13, 2008 15.79 16.42 15.64 16.40 2,237,609 +0.78(+4.98%)
Jun 12, 2008 15.51 16.14 15.32 15.62 1,728,532 +0.19(+1.26%)
Jun 11, 2008 15.80 15.98 15.41 15.43 2,377,065 -0.37(-2.36%)
Jun 10, 2008 15.73 15.98 15.29 15.80 2,253,172 +0.14(+0.86%)
Jun 09, 2008 15.92 16.10 15.37 15.66 1,707,593 -0.23(-1.43%)
Jun 06, 2008 16.63 16.63 15.88 15.89 2,810,585 -0.84(-5.01%)
Jun 05, 2008 15.78 16.73 15.76 16.73 3,136,068 +1.04(+6.65%)
Jun 04, 2008 15.77 16.13 15.50 15.68 2,068,636 -0.17(-1.06%)
Jun 03, 2008 15.78 16.08 15.41 15.85 1,678,556 +0.15(+0.93%)
Jun 02, 2008 16.06 16.20 15.37 15.71 2,260,827 -0.37(-2.29%)
May 30, 2008 16.44 16.51 16.07 16.07 1,508,108 -0.24(-1.49%)
May 29, 2008 16.43 16.59 15.88 16.32 2,449,519 +0.36(+2.23%)
May 28, 2008 15.53 15.96 15.33 15.96 2,092,530 +0.57(+3.72%)
May 27, 2008 15.11 15.41 15.01 15.39 2,059,920 +0.19(+1.24%)
May 26, 2008 14.87 15.39 14.81 15.20 0 +0.00(+0.00%)
May 23, 2008 14.87 15.39 14.81 15.20 1,522,886 -0.10(-0.64%)
May 22, 2008 14.91 15.64 14.90 15.30 1,576,988 +0.25(+1.69%)
May 21, 2008 15.54 15.84 14.98 15.04 1,755,924 -0.53(-3.40%)
May 20, 2008 15.89 15.89 15.45 15.57 1,910,614 -0.37(-2.34%)
May 19, 2008 16.10 16.34 15.91 15.94 1,601,981 -0.11(-0.71%)
May 16, 2008 16.11 16.21 15.98 16.06 1,594,432 -0.04(-0.27%)
May 15, 2008 15.84 16.21 15.69 16.10 1,188,229 +0.30(+1.88%)
May 14, 2008 15.60 15.93 15.58 15.80 1,305,688 +0.27(+1.74%)
May 13, 2008 15.94 15.94 15.34 15.53 1,636,338 -0.44(-2.74%)
May 12, 2008 15.57 15.98 15.53 15.97 1,604,824 +0.37(+2.39%)
May 09, 2008 15.61 15.92 15.42 15.60 1,326,392 -0.04(-0.28%)
May 08, 2008 15.81 16.06 15.45 15.64 2,488,172 -0.14(-0.89%)
May 07, 2008 16.24 16.65 15.78 15.78 2,311,238 -0.41(-2.54%)
May 06, 2008 16.15 16.33 15.81 16.19 1,489,975 -0.10(-0.60%)
May 05, 2008 16.25 16.60 16.13 16.29 2,009,887 -0.05(-0.30%)
May 02, 2008 16.67 16.87 16.21 16.34 2,077,292 -0.06(-0.40%)
May 01, 2008 15.55 16.41 15.53 16.40 2,347,126 +0.86(+5.53%)
Apr 30, 2008 15.78 15.94 15.50 15.54 2,279,304 -0.17(-1.10%)
Apr 29, 2008 15.80 15.85 15.59 15.72 1,750,490 -0.14(-0.89%)
Apr 28, 2008 15.55 15.99 15.55 15.86 1,808,002 +0.22(+1.42%)
Apr 25, 2008 15.51 15.78 15.31 15.64 3,575,702 +0.07(+0.45%)
Apr 24, 2008 14.85 15.85 14.77 15.57 5,963,511 +0.58(+3.86%)
Apr 23, 2008 13.51 15.13 13.31 14.99 10,387,995 +2.58(+20.82%)
Apr 22, 2008 12.55 12.66 12.22 12.41 2,754,789 -0.29(-2.26%)
Apr 21, 2008 12.72 12.81 12.49 12.69 1,673,366 -0.15(-1.14%)
Apr 18, 2008 12.97 13.03 12.76 12.84 1,800,677 +0.20(+1.58%)
Apr 17, 2008 12.48 12.69 12.09 12.64 2,076,826 +0.25(+2.05%)
Apr 16, 2008 12.19 12.42 12.06 12.38 2,035,354 +0.34(+2.83%)
Apr 15, 2008 11.97 12.14 11.76 12.04 2,169,300 +0.15(+1.23%)
Apr 14, 2008 12.23 12.23 11.89 11.90 2,166,493 -0.35(-2.82%)
Apr 11, 2008 12.42 12.53 12.18 12.24 2,144,545 -0.36(-2.83%)
Apr 10, 2008 12.66 12.88 12.55 12.60 2,019,319 -0.10(-0.77%)
Apr 09, 2008 13.20 13.26 12.70 12.70 2,261,655 -0.55(-4.16%)
Apr 08, 2008 13.10 13.40 13.03 13.25 2,448,817 +0.01(+0.08%)
Apr 07, 2008 13.11 13.55 13.03 13.24 2,853,064 +0.23(+1.79%)
Apr 04, 2008 13.40 13.40 12.86 13.01 3,831,965 -0.40(-2.98%)
Apr 03, 2008 13.02 13.53 12.99 13.40 3,395,563 +0.19(+1.47%)
Apr 02, 2008 13.35 13.45 13.09 13.21 3,779,609 -0.16(-1.21%)
Apr 01, 2008 12.65 13.37 12.53 13.37 3,750,803 +0.96(+7.70%)
Mar 31, 2008 11.78 12.53 11.71 12.42 3,776,474 +0.46(+3.84%)
Mar 28, 2008 12.24 12.45 11.89 11.96 3,856,944 -0.37(-3.02%)
Mar 27, 2008 12.69 12.69 12.26 12.33 4,300,306 -0.36(-2.85%)
Mar 26, 2008 12.77 12.87 12.52 12.69 4,931,246 -0.16(-1.26%)
Mar 25, 2008 12.67 13.13 12.39 12.85 4,187,103 +0.18(+1.45%)
Mar 24, 2008 12.58 13.10 12.49 12.67 4,709,695 +0.17(+1.38%)
Mar 21, 2008 11.33 12.54 11.04 12.50 12,529,581 +0.00(+0.00%)
Mar 20, 2008 11.33 12.54 11.04 12.50 12,529,581 +0.79(+6.79%)
Mar 19, 2008 12.67 12.77 11.70 11.70 4,247,187 -0.88(-7.00%)
Mar 18, 2008 12.24 12.64 11.91 12.58 5,889,532 +1.33(+11.81%)
Mar 17, 2008 10.51 11.44 10.47 11.25 9,979,932 -0.50(-4.27%)
Mar 14, 2008 12.53 12.69 11.58 11.76 5,753,979 -0.82(-6.53%)
Mar 13, 2008 12.26 12.61 11.90 12.58 5,534,788 +0.04(+0.30%)
Mar 12, 2008 12.56 12.75 12.32 12.54 8,241,024 +0.16(+1.26%)
Mar 11, 2008 11.50 12.43 11.42 12.38 5,561,432 +1.23(+10.99%)
Mar 10, 2008 11.72 11.72 11.15 11.16 5,467,727 -0.56(-4.75%)
Mar 07, 2008 11.56 11.99 11.51 11.71 3,388,224 +0.11(+0.98%)
Mar 06, 2008 12.01 12.08 11.56 11.60 4,899,546 -0.46(-3.85%)
Mar 05, 2008 12.23 12.35 11.97 12.06 4,397,850 -0.03(-0.27%)
Mar 04, 2008 12.10 12.21 11.93 12.10 3,843,809 -0.11(-0.93%)
Mar 03, 2008 12.16 12.32 12.11 12.21 3,696,740 +0.07(+0.58%)
Feb 29, 2008 12.71 12.78 12.10 12.14 4,617,522 -0.68(-5.27%)
Feb 28, 2008 13.18 13.25 12.58 12.82 3,386,892 -0.43(-3.26%)
Feb 27, 2008 13.23 13.30 12.89 13.25 3,606,096 -0.06(-0.49%)
Feb 26, 2008 13.16 13.55 12.77 13.31 7,336,383 -0.18(-1.36%)
Feb 25, 2008 13.31 13.53 12.94 13.50 6,172,586 +0.11(+0.85%)
Feb 22, 2008 13.40 13.40 12.93 13.38 3,837,520 +0.05(+0.36%)
Feb 21, 2008 13.91 13.97 13.29 13.33 5,344,197 -0.52(-3.74%)
Feb 20, 2008 13.43 14.14 13.29 13.85 4,800,773 +0.40(+2.97%)
Feb 19, 2008 14.05 14.18 13.40 13.45 3,035,242 -0.52(-3.75%)
Feb 18, 2008 13.75 14.14 13.68 13.98 0 +0.00(+0.00%)
Feb 15, 2008 13.75 14.14 13.68 13.98 3,552,233 +0.13(+0.98%)
Feb 14, 2008 14.05 14.09 13.75 13.84 2,619,421 -0.22(-1.54%)
Feb 13, 2008 14.06 14.23 13.83 14.06 2,568,434 +0.11(+0.77%)
Feb 12, 2008 14.29 14.29 13.70 13.95 2,940,798 -0.24(-1.68%)
Feb 11, 2008 14.06 14.27 13.87 14.19 2,693,426 +0.17(+1.19%)
Feb 08, 2008 14.25 14.33 13.93 14.02 3,446,185 -0.24(-1.70%)
Feb 07, 2008 14.08 14.60 14.07 14.26 5,447,183 +0.16(+1.15%)
Feb 06, 2008 14.51 14.73 14.05 14.10 3,620,592 -0.36(-2.50%)
Feb 05, 2008 14.96 15.22 14.44 14.46 3,851,258 -0.75(-4.94%)
Feb 04, 2008 16.01 16.11 15.16 15.21 4,520,661 -0.42(-2.66%)
Feb 01, 2008 15.24 15.67 15.05 15.63 3,880,511 +0.45(+2.99%)
Jan 31, 2008 14.62 15.27 14.36 15.18 5,224,898 +0.32(+2.15%)
Jan 30, 2008 14.97 15.19 14.79 14.86 4,553,552 -0.17(-1.15%)
Jan 29, 2008 15.07 15.74 14.50 15.03 5,305,989 +0.30(+2.02%)
Jan 28, 2008 14.32 14.73 13.83 14.73 5,568,686 +0.42(+2.94%)
Jan 25, 2008 14.48 14.58 14.13 14.31 5,841,519 +0.19(+1.38%)
Jan 24, 2008 15.94 15.94 13.78 14.12 8,488,361 -1.66(-10.51%)
Jan 23, 2008 15.00 15.83 14.89 15.78 3,376,362 +0.48(+3.14%)
Jan 22, 2008 14.32 15.68 14.26 15.30 2,326,617 +0.19(+1.25%)
Jan 21, 2008 15.33 15.79 14.92 15.11 0 +0.00(+0.00%)
Jan 18, 2008 15.33 15.79 14.92 15.11 3,191,905 -0.15(-0.96%)
Jan 17, 2008 15.93 16.08 15.18 15.25 4,385,793 -0.65(-4.08%)
Jan 16, 2008 15.25 16.17 15.07 15.90 3,594,530 +0.65(+4.29%)
Jan 15, 2008 15.79 15.95 15.24 15.25 3,493,803 -0.81(-5.05%)
Jan 14, 2008 15.98 16.24 15.67 16.06 1,951,167 +0.18(+1.12%)
Jan 11, 2008 15.94 16.21 15.39 15.88 2,355,377 -0.17(-1.04%)
Jan 10, 2008 15.56 16.30 15.42 16.05 3,057,378 +0.35(+2.20%)
Jan 09, 2008 15.64 15.76 15.09 15.70 3,167,252 +0.08(+0.48%)
Jan 08, 2008 16.24 16.49 15.58 15.63 2,860,363 -0.53(-3.28%)
Jan 07, 2008 16.13 16.42 15.96 16.16 2,771,191 +0.08(+0.47%)
Jan 04, 2008 16.68 16.96 16.04 16.08 2,719,090 -0.86(-5.07%)
Jan 03, 2008 17.33 17.47 16.88 16.94 1,307,978 -0.33(-1.91%)
Jan 02, 2008 17.54 17.68 17.10 17.27 1,502,055 -0.38(-2.14%)
Jan 01, 2008 17.70 18.04 17.49 17.65 0 +0.00(+0.00%)
Dec 31, 2007 17.70 17.92 17.49 17.65 1,535,724 -0.39(-2.16%)
Dec 28, 2007 18.07 18.19 17.85 18.04 857,911 +0.03(+0.15%)
Dec 27, 2007 18.48 18.48 18.01 18.01 981,416 -0.43(-2.34%)
Dec 26, 2007 18.28 18.49 18.19 18.44 1,073,290 +0.06(+0.32%)
Dec 24, 2007 18.56 18.71 18.32 18.38 396,121 +0.02(+0.09%)
Dec 21, 2007 18.28 18.45 18.04 18.36 1,730,856 +0.41(+2.26%)
Dec 20, 2007 18.23 18.34 17.56 17.96 1,629,651 -0.10(-0.54%)
Dec 19, 2007 18.05 18.43 17.81 18.06 1,217,287 +0.05(+0.27%)
Dec 18, 2007 18.39 18.74 17.42 18.01 1,614,278 -0.24(-1.33%)
Dec 17, 2007 18.33 18.96 18.19 18.25 1,839,720 -0.21(-1.11%)
Dec 14, 2007 18.30 18.79 18.22 18.46 1,258,376 -0.02(-0.12%)
Dec 13, 2007 18.36 18.55 17.53 18.48 2,204,621 -0.09(-0.47%)
Dec 12, 2007 19.00 19.27 18.17 18.56 2,124,377 +0.17(+0.91%)
Dec 11, 2007 19.32 19.72 18.34 18.40 3,010,090 -0.84(-4.35%)
Dec 10, 2007 18.64 19.42 18.64 19.23 1,735,333 +0.61(+3.28%)
Dec 07, 2007 18.75 18.92 18.46 18.62 2,430,483 -0.13(-0.69%)
Dec 06, 2007 17.95 18.80 17.95 18.75 1,870,444 +0.63(+3.46%)
Dec 05, 2007 17.93 18.19 17.75 18.13 1,962,060 +0.61(+3.45%)
Dec 04, 2007 17.49 17.63 17.26 17.52 1,537,480 -0.18(-1.01%)
Dec 03, 2007 17.60 17.85 17.27 17.70 1,932,532 +0.15(+0.86%)
Nov 30, 2007 17.67 17.94 17.48 17.55 3,869,520 +0.09(+0.49%)
Nov 29, 2007 17.32 17.56 17.10 17.46 1,770,949 +0.02(+0.09%)
Nov 28, 2007 16.61 17.66 16.61 17.45 2,816,401 +1.00(+6.08%)
Nov 27, 2007 15.94 16.51 15.67 16.45 2,574,988 +0.78(+4.97%)
Nov 26, 2007 16.34 16.34 15.67 15.67 1,455,753 -0.68(-4.13%)
Nov 23, 2007 16.23 16.45 16.05 16.34 564,316 +0.38(+2.37%)
Nov 21, 2007 15.85 16.14 15.15 15.97 4,583,939 +0.03(+0.17%)
Nov 20, 2007 15.94 16.18 15.50 15.94 2,857,119 +0.14(+0.89%)
Nov 19, 2007 16.84 16.84 15.57 15.80 3,979,150 -1.20(-7.06%)
Nov 16, 2007 17.28 17.28 16.75 17.00 1,482,881 -0.23(-1.35%)
Nov 15, 2007 17.68 17.79 16.92 17.23 1,295,762 -0.53(-3.01%)
Nov 14, 2007 18.28 18.36 17.77 17.77 1,979,087 -0.25(-1.41%)
Nov 13, 2007 17.47 18.15 17.31 18.02 2,049,789 +0.72(+4.15%)
Nov 12, 2007 17.48 17.90 17.17 17.30 2,158,987 -0.18(-1.02%)
Nov 09, 2007 17.68 18.00 17.24 17.48 1,790,701 -0.37(-2.09%)
Nov 08, 2007 17.83 17.88 16.97 17.85 2,641,003 +0.25(+1.41%)
Nov 07, 2007 18.03 18.33 17.60 17.60 1,958,173 -0.65(-3.55%)
Nov 06, 2007 18.21 18.40 17.65 18.25 1,692,394 +0.28(+1.56%)
Nov 05, 2007 18.16 18.61 17.68 17.97 1,859,524 -0.55(-2.98%)
Nov 02, 2007 19.18 19.18 17.75 18.52 2,645,940 -0.44(-2.34%)
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.