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

Raymond James Financial (NY: RJF )

124.42 +0.45 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 16.10 16.10 15.40 15.48 2,892,840 -0.62(-3.87%)
Feb 27, 2006 16.21 16.32 16.02 16.10 3,334,817 -0.71(-4.24%)
Feb 24, 2006 16.68 16.95 16.68 16.82 1,251,250 +0.14(+0.84%)
Feb 23, 2006 16.68 16.99 16.57 16.68 1,213,493 -0.09(-0.56%)
Feb 22, 2006 16.25 16.86 16.24 16.77 2,484,733 +0.55(+3.40%)
Feb 21, 2006 16.22 16.23 15.99 16.22 1,686,009 -0.06(-0.38%)
Feb 17, 2006 16.27 16.34 16.07 16.28 1,510,828 +0.08(+0.51%)
Feb 16, 2006 15.99 16.22 15.95 16.20 500,555 +0.25(+1.58%)
Feb 15, 2006 15.72 15.95 15.67 15.95 1,253,749 +0.28(+1.77%)
Feb 14, 2006 15.65 15.84 15.45 15.67 1,342,033 +0.04(+0.25%)
Feb 13, 2006 15.65 15.88 15.60 15.63 628,817 -0.06(-0.37%)
Feb 10, 2006 15.79 15.84 15.45 15.69 1,070,239 -0.08(-0.53%)
Feb 09, 2006 15.80 16.05 15.77 15.77 1,173,515 -0.03(-0.18%)
Feb 08, 2006 15.49 15.85 15.45 15.80 1,404,498 +0.31(+2.00%)
Feb 07, 2006 15.40 15.83 15.40 15.49 1,652,416 +0.11(+0.73%)
Feb 06, 2006 15.32 15.50 15.32 15.38 1,643,532 +0.04(+0.26%)
Feb 03, 2006 15.22 15.67 15.19 15.34 1,536,647 +0.03(+0.21%)
Feb 02, 2006 15.23 15.39 15.15 15.30 1,272,072 +0.08(+0.54%)
Feb 01, 2006 15.24 15.43 15.16 15.22 2,038,869 -0.11(-0.71%)
Jan 31, 2006 14.89 15.33 14.83 15.33 1,845,643 +0.29(+1.94%)
Jan 30, 2006 15.13 15.16 15.00 15.04 2,751,252 -0.06(-0.38%)
Jan 27, 2006 15.31 15.33 14.98 15.10 2,539,702 -0.13(-0.85%)
Jan 26, 2006 14.88 15.40 14.88 15.23 1,677,680 +0.36(+2.42%)
Jan 25, 2006 14.50 14.94 14.39 14.87 3,000,835 +0.44(+3.05%)
Jan 24, 2006 14.09 14.50 14.09 14.43 1,623,544 +0.34(+2.40%)
Jan 23, 2006 13.91 14.26 13.91 14.09 1,620,212 +0.09(+0.67%)
Jan 20, 2006 14.29 14.29 13.95 13.99 1,609,385 -0.30(-2.07%)
Jan 19, 2006 13.94 14.35 13.94 14.29 1,244,309 +0.38(+2.75%)
Jan 18, 2006 13.87 13.95 13.74 13.91 1,000,278 +0.00(+0.03%)
Jan 17, 2006 14.01 14.07 13.77 13.90 1,800,945 -0.13(-0.90%)
Jan 13, 2006 13.93 14.03 13.90 14.03 1,191,006 +0.10(+0.70%)
Jan 12, 2006 13.78 14.18 13.64 13.93 2,848,420 -0.41(-2.89%)
Jan 11, 2006 14.40 14.51 14.34 14.35 926,153 -0.05(-0.37%)
Jan 10, 2006 14.15 14.41 14.07 14.40 1,445,864 +0.07(+0.50%)
Jan 09, 2006 14.20 14.39 14.20 14.33 1,399,224 +0.15(+1.04%)
Jan 06, 2006 14.21 14.40 14.13 14.18 1,545,809 +0.02(+0.15%)
Jan 05, 2006 14.03 14.19 13.94 14.16 1,854,249 +0.09(+0.61%)
Jan 04, 2006 13.84 14.16 13.84 14.07 1,890,062 +0.21(+1.48%)
Jan 03, 2006 13.62 13.90 13.22 13.87 2,031,373 +0.30(+2.20%)
Dec 30, 2005 13.66 13.66 13.52 13.57 866,186 -0.15(-1.13%)
Dec 29, 2005 13.70 13.84 13.65 13.72 752,360 -0.05(-0.37%)
Dec 28, 2005 13.63 13.80 13.63 13.77 698,779 +0.15(+1.11%)
Dec 27, 2005 13.70 13.90 13.62 13.62 832,871 -0.11(-0.79%)
Dec 23, 2005 13.59 13.73 13.59 13.73 502,221 +0.13(+0.95%)
Dec 22, 2005 13.45 13.61 13.40 13.60 500,555 +0.13(+0.94%)
Dec 21, 2005 13.57 13.58 13.40 13.48 891,172 -0.03(-0.24%)
Dec 20, 2005 13.52 13.65 13.43 13.51 642,421 +0.04(+0.27%)
Dec 19, 2005 13.54 13.67 13.40 13.47 1,196,003 -0.01(-0.05%)
Dec 16, 2005 13.56 13.89 13.40 13.48 2,126,598 -0.08(-0.61%)
Dec 15, 2005 13.58 13.63 13.47 13.56 1,400,056 -0.03(-0.21%)
Dec 14, 2005 13.54 13.62 13.43 13.59 1,255,137 +0.07(+0.53%)
Dec 13, 2005 13.26 13.56 13.26 13.52 940,589 +0.26(+1.93%)
Dec 12, 2005 13.40 13.47 13.15 13.26 1,300,112 -0.12(-0.91%)
Dec 09, 2005 13.33 13.45 13.24 13.38 460,022 +0.04(+0.32%)
Dec 08, 2005 13.37 13.50 13.27 13.34 665,464 -0.08(-0.59%)
Dec 07, 2005 13.35 13.47 13.32 13.42 848,696 +0.06(+0.43%)
Dec 06, 2005 13.72 13.87 13.33 13.36 1,740,701 -0.32(-2.37%)
Dec 05, 2005 13.51 13.73 13.34 13.69 1,288,452 +0.18(+1.31%)
Dec 02, 2005 13.42 13.71 13.40 13.51 1,056,913 +0.02(+0.13%)
Dec 01, 2005 13.14 13.59 13.14 13.49 1,539,146 +0.44(+3.37%)
Nov 30, 2005 13.22 13.31 12.98 13.05 1,114,659 -0.17(-1.25%)
Nov 29, 2005 13.28 13.34 13.05 13.22 1,860,634 +0.01(+0.05%)
Nov 28, 2005 13.57 13.59 13.21 13.21 1,500,279 -0.31(-2.27%)
Nov 25, 2005 13.59 13.63 13.48 13.52 370,072 -0.07(-0.53%)
Nov 23, 2005 13.54 13.72 13.53 13.59 694,892 +0.03(+0.21%)
Nov 22, 2005 13.50 13.58 13.42 13.56 578,290 +0.05(+0.40%)
Nov 21, 2005 13.45 13.63 13.45 13.51 1,262,633 +0.09(+0.64%)
Nov 18, 2005 13.39 13.48 13.29 13.42 849,528 +0.13(+0.95%)
Nov 17, 2005 13.11 13.35 12.96 13.29 849,806 +0.28(+2.13%)
Nov 16, 2005 12.95 13.04 12.88 13.02 618,268 +0.05(+0.36%)
Nov 15, 2005 13.13 13.22 12.91 12.97 1,461,134 -0.25(-1.91%)
Nov 14, 2005 13.17 13.26 13.11 13.22 853,693 +0.09(+0.69%)
Nov 11, 2005 12.99 13.15 12.98 13.13 554,692 +0.08(+0.64%)
Nov 10, 2005 12.87 13.13 12.79 13.05 960,578 +0.16(+1.26%)
Nov 09, 2005 12.86 12.93 12.75 12.89 796,225 +0.10(+0.76%)
Nov 08, 2005 12.86 12.90 12.68 12.79 1,040,256 -0.07(-0.56%)
Nov 07, 2005 12.71 12.97 12.65 12.86 1,442,810 +0.19(+1.54%)
Nov 04, 2005 12.61 12.71 12.52 12.67 1,012,216 +0.04(+0.28%)
Nov 03, 2005 12.79 12.90 12.57 12.63 1,298,446 -0.15(-1.21%)
Nov 02, 2005 12.43 12.84 12.43 12.79 973,904 +0.18(+1.43%)
Nov 01, 2005 12.24 12.68 12.24 12.61 2,289,563 +0.35(+2.85%)
Oct 31, 2005 12.11 12.34 12.10 12.26 1,596,892 +0.15(+1.22%)
Oct 28, 2005 12.02 12.12 11.94 12.11 903,110 +0.12(+1.02%)
Oct 27, 2005 12.16 12.16 11.92 11.99 1,628,263 +0.05(+0.39%)
Oct 26, 2005 11.77 12.05 11.75 11.94 1,320,101 +0.17(+1.44%)
Oct 25, 2005 11.55 11.83 11.54 11.77 2,297,892 +0.22(+1.90%)
Oct 24, 2005 11.24 11.58 11.24 11.55 726,263 +0.31(+2.79%)
Oct 21, 2005 11.18 11.33 11.12 11.24 748,196 +0.06(+0.52%)
Oct 20, 2005 11.27 11.34 11.14 11.18 812,882 -0.09(-0.80%)
Oct 19, 2005 11.05 11.28 10.95 11.27 2,863,689 +0.22(+1.99%)
Oct 18, 2005 11.34 11.41 11.05 11.05 1,359,523 -0.28(-2.48%)
Oct 17, 2005 11.21 11.43 11.21 11.33 1,006,386 +0.12(+1.09%)
Oct 14, 2005 11.07 11.26 11.02 11.21 982,233 +0.19(+1.70%)
Oct 13, 2005 11.09 11.18 10.96 11.02 1,561,911 -0.06(-0.55%)
Oct 12, 2005 11.22 11.29 10.94 11.08 946,419 -0.14(-1.25%)
Oct 11, 2005 11.40 11.49 11.22 11.22 775,680 -0.16(-1.39%)
Oct 10, 2005 11.40 11.55 11.36 11.38 1,042,199 -0.02(-0.16%)
Oct 07, 2005 11.44 11.45 11.33 11.40 1,200,445 -0.04(-0.31%)
Oct 06, 2005 11.57 11.60 11.39 11.44 1,785,676 -0.08(-0.72%)
Oct 05, 2005 11.74 11.76 11.51 11.52 1,566,908 -0.26(-2.23%)
Oct 04, 2005 11.69 11.83 11.57 11.78 1,634,371 +0.17(+1.43%)
Oct 03, 2005 11.57 11.67 11.49 11.62 1,101,056 +0.05(+0.40%)
Sep 30, 2005 11.51 11.59 11.45 11.57 728,762 +0.05(+0.47%)
Sep 29, 2005 11.35 11.52 11.27 11.52 1,143,532 +0.15(+1.36%)
Sep 28, 2005 11.18 11.40 11.15 11.36 1,023,598 +0.19(+1.68%)
Sep 27, 2005 11.11 11.23 11.03 11.17 1,074,404 +0.06(+0.58%)
Sep 26, 2005 11.03 11.16 11.01 11.11 669,628 +0.12(+1.12%)
Sep 23, 2005 10.99 11.07 10.88 10.99 634,648 +0.01(+0.07%)
Sep 22, 2005 11.18 11.18 10.80 10.98 1,490,284 -0.24(-2.15%)
Sep 21, 2005 11.35 11.36 11.17 11.22 1,506,664 -0.18(-1.58%)
Sep 20, 2005 11.29 11.48 11.29 11.40 1,465,298 +0.16(+1.44%)
Sep 19, 2005 11.13 11.26 11.13 11.24 1,299,557 +0.05(+0.42%)
Sep 16, 2005 11.01 11.31 11.01 11.19 3,226,821 +0.28(+2.58%)
Sep 15, 2005 10.93 10.96 10.75 10.91 751,250 -0.03(-0.23%)
Sep 14, 2005 11.08 11.16 10.93 10.94 402,554 -0.10(-0.95%)
Sep 13, 2005 11.02 11.15 10.85 11.04 676,569 -0.01(-0.07%)
Sep 12, 2005 10.99 11.08 10.93 11.05 615,492 +0.09(+0.85%)
Sep 09, 2005 10.85 11.06 10.85 10.95 632,149 +0.16(+1.50%)
Sep 08, 2005 10.99 10.99 10.76 10.79 729,595 -0.19(-1.77%)
Sep 07, 2005 10.87 11.00 10.83 10.99 427,540 +0.05(+0.49%)
Sep 06, 2005 10.82 11.00 10.80 10.93 835,647 +0.12(+1.13%)
Sep 02, 2005 10.86 10.92 10.77 10.81 536,369 -0.12(-1.09%)
Sep 01, 2005 10.92 11.03 10.90 10.93 801,499 +0.00(+0.03%)
Aug 31, 2005 10.81 10.92 10.70 10.92 849,806 +0.16(+1.51%)
Aug 30, 2005 10.80 10.80 10.67 10.76 736,258 -0.04(-0.37%)
Aug 29, 2005 10.63 10.81 10.53 10.80 616,602 +0.17(+1.59%)
Aug 26, 2005 10.71 10.73 10.56 10.63 286,507 -0.07(-0.67%)
Aug 25, 2005 10.72 10.74 10.63 10.71 781,511 -0.00(-0.03%)
Aug 24, 2005 10.77 10.86 10.65 10.71 967,241 -0.06(-0.60%)
Aug 23, 2005 10.74 10.79 10.65 10.77 562,188 +0.07(+0.64%)
Aug 22, 2005 10.61 10.73 10.59 10.71 471,405 +0.13(+1.26%)
Aug 19, 2005 10.64 10.68 10.55 10.57 368,406 -0.05(-0.44%)
Aug 18, 2005 10.60 10.64 10.50 10.62 473,070 +0.01(+0.10%)
Aug 17, 2005 10.79 10.82 10.57 10.61 688,229 -0.20(-1.87%)
Aug 16, 2005 10.84 10.87 10.72 10.81 871,461 -0.09(-0.79%)
Aug 15, 2005 10.90 10.95 10.79 10.90 712,382 -0.01(-0.07%)
Aug 12, 2005 10.89 10.93 10.78 10.90 518,046 +0.01(+0.13%)
Aug 11, 2005 10.70 10.92 10.70 10.89 569,684 +0.17(+1.61%)
Aug 10, 2005 10.70 10.83 10.63 10.72 765,408 +0.04(+0.34%)
Aug 09, 2005 10.68 10.77 10.66 10.68 627,152 +0.02(+0.20%)
Aug 08, 2005 10.68 10.74 10.63 10.66 509,162 -0.02(-0.20%)
Aug 05, 2005 10.70 10.71 10.54 10.68 568,295 -0.02(-0.20%)
Aug 04, 2005 10.91 10.91 10.70 10.70 938,923 -0.24(-2.21%)
Aug 03, 2005 10.90 10.97 10.81 10.94 380,067 -0.01(-0.07%)
Aug 02, 2005 10.71 10.95 10.70 10.95 707,385 +0.23(+2.12%)
Aug 01, 2005 10.79 10.79 10.66 10.72 771,238 -0.03(-0.27%)
Jul 29, 2005 10.81 10.82 10.67 10.75 707,107 -0.08(-0.76%)
Jul 28, 2005 10.80 10.85 10.67 10.83 401,721 +0.02(+0.17%)
Jul 27, 2005 10.78 10.82 10.65 10.82 564,964 +0.01(+0.13%)
Jul 26, 2005 10.82 10.89 10.74 10.80 624,931 -0.01(-0.07%)
Jul 25, 2005 10.85 10.88 10.72 10.81 790,395 -0.06(-0.56%)
Jul 22, 2005 10.73 10.88 10.72 10.87 467,518 +0.10(+0.97%)
Jul 21, 2005 10.88 10.91 10.73 10.77 919,490 -0.15(-1.35%)
Jul 20, 2005 10.99 11.02 10.87 10.91 1,266,242 -0.08(-0.72%)
Jul 19, 2005 11.31 11.31 10.88 10.99 2,159,635 -0.26(-2.27%)
Jul 18, 2005 11.03 11.25 10.99 11.25 1,471,683 +0.22(+1.99%)
Jul 15, 2005 11.02 11.11 10.92 11.03 1,210,439 +0.03(+0.23%)
Jul 14, 2005 11.11 11.14 10.99 11.00 629,650 +0.01(+0.13%)
Jul 13, 2005 11.10 11.15 10.92 10.99 1,427,819 -0.12(-1.07%)
Jul 12, 2005 11.14 11.22 10.96 11.11 1,145,198 -0.05(-0.42%)
Jul 11, 2005 10.79 11.16 10.77 11.16 2,023,044 +0.37(+3.41%)
Jul 08, 2005 10.52 10.83 10.47 10.79 4,141,036 +0.68(+6.70%)
Jul 07, 2005 10.05 10.15 9.978 10.11 1,200,445 +0.01(+0.11%)
Jul 06, 2005 10.19 10.24 10.10 10.10 876,458 -0.10(-1.02%)
Jul 05, 2005 10.14 10.28 10.09 10.20 780,400 +0.01(+0.11%)
Jul 01, 2005 10.20 10.37 10.18 10.19 1,249,584 +0.02(+0.18%)
Jun 30, 2005 10.34 10.40 10.18 10.18 1,346,753 -0.07(-0.67%)
Jun 29, 2005 10.13 10.27 10.12 10.24 1,056,358 +0.13(+1.32%)
Jun 28, 2005 10.02 10.11 9.996 10.11 958,912 +0.10(+0.97%)
Jun 27, 2005 10.02 10.02 9.905 10.01 807,052 -0.01(-0.07%)
Jun 24, 2005 9.949 10.12 9.949 10.02 999,723 +0.08(+0.76%)
Jun 23, 2005 10.07 10.12 9.934 9.945 822,876 -0.16(-1.57%)
Jun 22, 2005 10.06 10.16 10.06 10.10 700,444 +0.05(+0.47%)
Jun 21, 2005 9.996 10.13 9.967 10.06 503,887 +0.08(+0.83%)
Jun 20, 2005 10.04 10.04 9.938 9.974 355,080 -0.07(-0.68%)
Jun 17, 2005 10.16 10.16 10.04 10.04 1,656,026 -0.02(-0.18%)
Jun 16, 2005 9.815 10.06 9.779 10.06 1,253,749 +0.20(+2.01%)
Jun 15, 2005 9.909 9.934 9.790 9.862 937,257 -0.05(-0.47%)
Jun 14, 2005 9.794 9.949 9.790 9.909 1,505,276 +0.12(+1.21%)
Jun 13, 2005 9.920 9.952 9.740 9.790 1,713,494 -0.13(-1.27%)
Jun 10, 2005 10.04 10.06 9.913 9.916 596,613 -0.13(-1.26%)
Jun 09, 2005 9.978 10.06 9.916 10.04 538,034 +0.03(+0.29%)
Jun 08, 2005 9.949 10.05 9.942 10.01 1,034,703 +0.09(+0.91%)
Jun 07, 2005 9.952 10.03 9.902 9.924 776,236 +0.00(+0.00%)
Jun 06, 2005 9.830 9.924 9.779 9.924 894,781 +0.10(+1.03%)
Jun 03, 2005 9.905 9.956 9.747 9.823 743,754 -0.07(-0.69%)
Jun 02, 2005 9.779 9.934 9.751 9.891 1,219,601 +0.06(+0.59%)
Jun 01, 2005 9.725 9.869 9.700 9.833 762,077 +0.14(+1.45%)
May 31, 2005 9.671 9.740 9.589 9.693 1,701,001 +0.02(+0.19%)
May 27, 2005 9.700 9.733 9.628 9.675 674,903 -0.03(-0.26%)
May 26, 2005 9.707 9.776 9.610 9.700 526,652 +0.04(+0.45%)
May 25, 2005 9.736 9.743 9.592 9.657 686,563 -0.12(-1.25%)
May 24, 2005 9.884 9.913 9.747 9.779 931,427 -0.18(-1.81%)
May 23, 2005 9.924 9.974 9.859 9.960 625,486 +0.06(+0.66%)
May 20, 2005 9.952 9.952 9.751 9.895 756,524 -0.06(-0.58%)
May 19, 2005 9.942 9.963 9.851 9.952 877,013 +0.01(+0.15%)
May 18, 2005 9.715 9.949 9.675 9.938 1,624,099 +0.31(+3.18%)
May 17, 2005 9.610 9.639 9.509 9.632 965,575 -0.02(-0.22%)
May 16, 2005 9.502 9.675 9.491 9.653 1,240,145 +0.17(+1.75%)
May 13, 2005 9.480 9.509 9.322 9.488 1,081,067 +0.02(+0.19%)
May 12, 2005 9.689 9.729 9.455 9.470 1,004,720 -0.20(-2.05%)
May 11, 2005 9.671 9.761 9.581 9.668 854,803 -0.02(-0.19%)
May 10, 2005 9.783 9.801 9.653 9.686 1,174,626 -0.13(-1.36%)
May 09, 2005 9.761 9.924 9.761 9.819 1,084,398 +0.04(+0.41%)
May 06, 2005 9.797 9.841 9.747 9.779 1,329,262 +0.03(+0.33%)
May 05, 2005 9.772 9.844 9.675 9.747 1,134,370 -0.03(-0.26%)
May 04, 2005 9.628 9.826 9.617 9.772 3,333,151 +0.15(+1.61%)
May 03, 2005 9.617 9.740 9.567 9.617 1,332,039 -0.04(-0.37%)
May 02, 2005 9.718 9.718 9.542 9.653 2,845,921 -0.06(-0.63%)
Apr 29, 2005 9.725 9.758 9.452 9.715 2,506,387 +0.05(+0.52%)
Apr 28, 2005 9.787 9.797 9.607 9.664 2,229,874 -0.15(-1.54%)
Apr 27, 2005 9.657 9.815 9.553 9.815 2,268,741 +0.17(+1.72%)
Apr 26, 2005 9.761 9.909 9.632 9.650 2,575,238 -0.11(-1.14%)
Apr 25, 2005 9.797 9.815 9.632 9.761 3,282,346 +0.04(+0.44%)
Apr 22, 2005 9.924 9.942 9.689 9.718 3,236,538 -0.26(-2.63%)
Apr 21, 2005 10.13 10.14 9.891 9.981 2,664,633 -0.09(-0.86%)
Apr 20, 2005 10.46 10.46 10.04 10.07 3,392,285 -0.39(-3.75%)
Apr 19, 2005 10.36 10.60 10.35 10.46 2,744,589 +0.14(+1.33%)
Apr 18, 2005 10.36 10.53 10.02 10.32 4,276,239 -0.03(-0.28%)
Apr 15, 2005 10.43 10.55 10.30 10.35 1,949,196 -0.14(-1.34%)
Apr 14, 2005 10.63 10.66 10.45 10.49 1,271,239 -0.13(-1.19%)
Apr 13, 2005 10.81 10.88 10.53 10.62 1,931,706 -0.16(-1.47%)
Apr 12, 2005 10.64 10.83 10.55 10.78 1,094,670 +0.13(+1.25%)
Apr 11, 2005 10.84 10.84 10.64 10.64 1,112,161 -0.18(-1.63%)
Apr 08, 2005 10.97 10.97 10.81 10.82 502,221 -0.14(-1.28%)
Apr 07, 2005 10.91 11.00 10.82 10.96 520,544 +0.05(+0.43%)
Apr 06, 2005 10.88 11.01 10.85 10.91 988,896 +0.10(+0.97%)
Apr 05, 2005 10.93 10.94 10.81 10.81 1,486,953 -0.10(-0.96%)
Apr 04, 2005 10.86 10.93 10.81 10.91 2,064,688 +0.02(+0.17%)
Apr 01, 2005 10.95 11.00 10.85 10.90 2,233,761 -0.02(-0.17%)
Mar 31, 2005 10.79 10.95 10.76 10.91 2,580,235 -0.01(-0.10%)
Mar 30, 2005 10.95 11.03 10.86 10.92 2,626,043 -0.02(-0.20%)
Mar 29, 2005 11.13 11.20 10.89 10.95 1,561,911 -0.23(-2.03%)
Mar 28, 2005 11.24 11.27 11.10 11.17 1,045,531 -0.05(-0.42%)
Mar 24, 2005 11.28 11.36 11.22 11.22 554,692 -0.05(-0.48%)
Mar 23, 2005 11.51 11.51 11.26 11.27 1,173,793 -0.25(-2.19%)
Mar 22, 2005 11.68 11.79 11.50 11.53 1,021,933 -0.15(-1.30%)
Mar 21, 2005 11.72 11.75 11.54 11.68 759,023 -0.05(-0.40%)
Mar 18, 2005 11.92 12.32 11.62 11.72 3,500,836 +0.10(+0.84%)
Mar 17, 2005 11.51 11.79 11.41 11.63 1,423,654 +0.15(+1.29%)
Mar 16, 2005 11.51 11.60 11.45 11.48 1,083,565 +0.00(+0.03%)
Mar 15, 2005 11.48 11.61 11.43 11.48 1,127,985 +0.10(+0.86%)
Mar 14, 2005 11.39 11.50 11.33 11.38 864,520 +0.02(+0.19%)
Mar 11, 2005 11.44 11.48 11.30 11.36 1,544,143 -0.08(-0.72%)
Mar 10, 2005 11.26 11.47 11.26 11.44 1,023,043 +0.17(+1.53%)
Mar 09, 2005 11.29 11.34 11.15 11.27 944,753 -0.06(-0.54%)
Mar 08, 2005 11.35 11.40 11.25 11.33 1,116,325 -0.02(-0.16%)
Mar 07, 2005 11.27 11.35 11.21 11.35 596,613 +0.05(+0.45%)
Mar 04, 2005 11.35 11.45 11.26 11.30 935,314 +0.04(+0.35%)
Mar 03, 2005 11.24 11.32 11.08 11.26 906,441 +0.03(+0.29%)
Mar 02, 2005 11.17 11.31 11.06 11.22 1,521,933 +0.04(+0.35%)
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.