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

Raymond James Financial (NY: RJF )

125.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2005 10.94 11.23 10.94 11.18 1,261,800 +0.21(+1.94%)
Feb 28, 2005 10.89 10.98 10.85 10.97 1,640,756 +0.03(+0.26%)
Feb 25, 2005 10.77 10.98 10.76 10.94 691,560 +0.21(+1.95%)
Feb 24, 2005 10.62 10.76 10.58 10.73 786,508 +0.08(+0.78%)
Feb 23, 2005 10.76 10.84 10.58 10.65 1,522,489 -0.11(-1.04%)
Feb 22, 2005 10.99 11.02 10.76 10.76 1,071,350 -0.22(-2.03%)
Feb 18, 2005 11.14 11.19 10.96 10.99 792,893 -0.14(-1.26%)
Feb 17, 2005 11.26 11.36 11.12 11.13 909,495 -0.18(-1.59%)
Feb 16, 2005 11.27 11.33 11.18 11.31 729,873 +0.04(+0.32%)
Feb 15, 2005 11.16 11.29 11.13 11.27 974,459 +0.13(+1.16%)
Feb 14, 2005 11.16 11.22 11.11 11.14 854,803 -0.06(-0.55%)
Feb 11, 2005 11.08 11.23 11.07 11.20 1,039,423 +0.09(+0.81%)
Feb 10, 2005 11.03 11.12 11.03 11.11 728,207 +0.07(+0.65%)
Feb 09, 2005 11.27 11.32 11.00 11.04 2,259,580 -0.26(-2.26%)
Feb 08, 2005 11.14 11.30 11.12 11.30 1,281,233 +0.15(+1.39%)
Feb 07, 2005 11.15 11.21 11.06 11.14 813,160 -0.05(-0.42%)
Feb 04, 2005 11.06 11.19 11.04 11.19 1,240,978 +0.12(+1.07%)
Feb 03, 2005 11.14 11.14 11.02 11.07 796,502 -0.06(-0.58%)
Feb 02, 2005 11.24 11.24 11.10 11.13 761,244 -0.13(-1.15%)
Feb 01, 2005 11.20 11.34 11.13 11.26 1,477,791 +0.04(+0.32%)
Jan 31, 2005 10.95 11.26 10.95 11.23 1,829,818 +0.37(+3.38%)
Jan 28, 2005 10.86 10.97 10.82 10.86 835,370 -0.01(-0.10%)
Jan 27, 2005 10.75 10.97 10.75 10.87 982,788 +0.08(+0.70%)
Jan 26, 2005 10.75 10.86 10.74 10.80 1,478,624 +0.05(+0.44%)
Jan 25, 2005 10.84 10.98 10.73 10.75 1,482,788 -0.04(-0.33%)
Jan 24, 2005 10.76 10.85 10.74 10.78 1,410,884 +0.10(+0.91%)
Jan 21, 2005 10.90 10.95 10.59 10.69 2,264,577 -0.10(-0.94%)
Jan 20, 2005 10.95 10.97 10.66 10.79 4,234,596 +0.38(+3.63%)
Jan 19, 2005 10.74 10.76 10.41 10.41 1,411,994 -0.35(-3.28%)
Jan 18, 2005 10.68 10.84 10.65 10.76 1,426,986 +0.07(+0.64%)
Jan 14, 2005 10.57 10.72 10.54 10.69 717,102 +0.17(+1.61%)
Jan 13, 2005 10.66 10.73 10.51 10.53 1,031,094 -0.13(-1.18%)
Jan 12, 2005 10.68 10.72 10.51 10.65 1,188,785 +0.01(+0.14%)
Jan 11, 2005 10.62 10.64 10.43 10.64 1,922,544 +0.02(+0.17%)
Jan 10, 2005 10.62 10.67 10.54 10.62 1,247,919 -0.00(-0.03%)
Jan 07, 2005 10.77 10.81 10.59 10.62 1,198,502 -0.08(-0.71%)
Jan 06, 2005 10.53 10.72 10.50 10.70 2,001,667 +0.11(+1.05%)
Jan 05, 2005 10.77 10.91 10.59 10.59 2,129,652 -0.25(-2.29%)
Jan 04, 2005 11.04 11.06 10.78 10.83 1,478,346 -0.17(-1.51%)
Jan 03, 2005 11.22 11.27 10.98 11.00 1,095,225 -0.16(-1.42%)
Dec 31, 2004 11.20 11.30 11.12 11.16 706,552 +0.01(+0.10%)
Dec 30, 2004 11.11 11.22 11.11 11.15 847,030 +0.01(+0.10%)
Dec 29, 2004 11.20 11.29 11.08 11.14 729,873 -0.10(-0.90%)
Dec 28, 2004 11.10 11.40 11.10 11.24 767,074 +0.14(+1.23%)
Dec 27, 2004 11.11 11.19 11.05 11.10 504,164 -0.03(-0.29%)
Dec 23, 2004 11.05 11.17 10.97 11.13 898,945 +0.10(+0.91%)
Dec 22, 2004 10.95 11.12 10.95 11.03 625,764 +0.02(+0.16%)
Dec 21, 2004 10.97 11.09 10.86 11.01 1,008,052 +0.07(+0.62%)
Dec 20, 2004 11.21 11.29 10.92 10.95 1,577,736 -0.26(-2.35%)
Dec 17, 2004 11.12 11.34 11.11 11.21 1,800,668 +0.06(+0.55%)
Dec 16, 2004 11.19 11.19 11.02 11.15 1,073,016 -0.04(-0.39%)
Dec 15, 2004 11.18 11.28 11.13 11.19 1,126,042 -0.05(-0.42%)
Dec 14, 2004 11.08 11.31 11.06 11.24 1,247,641 +0.18(+1.63%)
Dec 13, 2004 11.09 11.09 10.93 11.06 760,689 +0.06(+0.52%)
Dec 10, 2004 10.81 11.03 10.79 11.00 630,483 +0.13(+1.16%)
Dec 09, 2004 10.77 10.89 10.69 10.87 597,446 +0.09(+0.87%)
Dec 08, 2004 10.70 10.82 10.68 10.78 927,818 +0.08(+0.77%)
Dec 07, 2004 10.87 10.89 10.70 10.70 596,335 -0.17(-1.53%)
Dec 06, 2004 10.88 10.93 10.76 10.86 1,173,515 -0.08(-0.72%)
Dec 03, 2004 10.86 10.98 10.82 10.94 981,400 +0.03(+0.26%)
Dec 02, 2004 10.72 10.95 10.71 10.91 1,706,831 +0.08(+0.73%)
Dec 01, 2004 10.64 10.84 10.59 10.83 609,939 +0.18(+1.69%)
Nov 30, 2004 10.65 10.65 10.53 10.65 644,642 -0.02(-0.17%)
Nov 29, 2004 10.58 10.79 10.49 10.67 942,255 +0.15(+1.47%)
Nov 26, 2004 10.55 10.63 10.52 10.52 278,179 -0.03(-0.31%)
Nov 24, 2004 10.46 10.55 10.44 10.55 559,134 +0.08(+0.72%)
Nov 23, 2004 10.42 10.49 10.35 10.47 608,829 -0.02(-0.17%)
Nov 22, 2004 10.42 10.49 10.34 10.49 1,040,534 +0.09(+0.83%)
Nov 19, 2004 10.75 10.77 10.39 10.41 1,132,705 -0.29(-2.73%)
Nov 18, 2004 10.75 10.75 10.59 10.70 1,126,319 -0.09(-0.80%)
Nov 17, 2004 10.61 10.86 10.61 10.78 945,586 +0.23(+2.18%)
Nov 16, 2004 10.61 10.61 10.47 10.55 645,475 -0.05(-0.51%)
Nov 15, 2004 10.70 10.76 10.55 10.61 1,309,273 -0.09(-0.84%)
Nov 12, 2004 10.62 10.70 10.52 10.70 971,128 +0.09(+0.81%)
Nov 11, 2004 10.44 10.62 10.37 10.61 1,076,902 +0.22(+2.08%)
Nov 10, 2004 10.39 10.47 10.33 10.40 1,505,276 +0.00(+0.03%)
Nov 09, 2004 10.58 10.65 10.36 10.39 2,133,261 -0.22(-2.07%)
Nov 08, 2004 10.63 10.68 10.51 10.61 3,977,793 -0.05(-0.44%)
Nov 05, 2004 10.23 10.72 10.14 10.66 3,566,633 +0.38(+3.68%)
Nov 04, 2004 9.905 10.32 9.779 10.28 3,245,144 +0.37(+3.74%)
Nov 03, 2004 9.743 9.960 9.743 9.909 2,328,986 +0.28(+2.96%)
Nov 02, 2004 9.520 9.653 9.491 9.625 1,360,911 +0.10(+1.10%)
Nov 01, 2004 9.473 9.520 9.419 9.520 693,781 +0.12(+1.26%)
Oct 29, 2004 9.401 9.506 9.365 9.401 537,479 -0.02(-0.23%)
Oct 28, 2004 9.419 9.484 9.333 9.423 916,158 +0.00(+0.04%)
Oct 27, 2004 9.138 9.419 9.138 9.419 918,657 +0.24(+2.67%)
Oct 26, 2004 9.163 9.257 9.106 9.174 858,135 +0.02(+0.24%)
Oct 25, 2004 9.239 9.239 9.059 9.153 1,436,703 -0.12(-1.32%)
Oct 22, 2004 9.048 9.362 9.041 9.275 1,896,725 +0.23(+2.51%)
Oct 21, 2004 8.782 9.048 8.782 9.048 1,121,044 +0.29(+3.33%)
Oct 20, 2004 8.774 8.778 8.569 8.756 1,505,831 -0.04(-0.41%)
Oct 19, 2004 8.929 9.034 8.746 8.792 1,023,043 -0.11(-1.21%)
Oct 18, 2004 8.944 8.944 8.847 8.901 988,063 -0.04(-0.40%)
Oct 15, 2004 8.969 8.987 8.879 8.937 763,187 +0.03(+0.36%)
Oct 14, 2004 8.983 9.005 8.865 8.904 970,295 -0.10(-1.08%)
Oct 13, 2004 9.030 9.124 8.980 9.001 747,918 -0.01(-0.12%)
Oct 12, 2004 8.897 9.034 8.832 9.012 1,171,294 +0.03(+0.28%)
Oct 11, 2004 8.951 9.023 8.897 8.987 1,125,209 +0.08(+0.85%)
Oct 08, 2004 9.012 9.073 8.904 8.911 583,010 -0.10(-1.16%)
Oct 07, 2004 9.124 9.142 8.973 9.016 1,165,464 -0.10(-1.11%)
Oct 06, 2004 8.987 9.138 8.973 9.117 906,164 +0.13(+1.44%)
Oct 05, 2004 8.922 9.005 8.908 8.987 1,205,442 +0.04(+0.40%)
Oct 04, 2004 8.825 8.955 8.821 8.951 1,985,565 +0.13(+1.43%)
Oct 01, 2004 8.688 8.825 8.641 8.825 1,217,658 +0.14(+1.58%)
Sep 30, 2004 8.544 8.702 8.411 8.688 2,206,554 +0.13(+1.47%)
Sep 29, 2004 8.573 8.656 8.522 8.562 980,567 -0.03(-0.34%)
Sep 28, 2004 8.465 8.638 8.447 8.591 1,133,538 +0.13(+1.49%)
Sep 27, 2004 8.566 8.573 8.414 8.465 1,262,633 -0.13(-1.47%)
Sep 24, 2004 8.602 8.666 8.558 8.591 662,965 -0.02(-0.21%)
Sep 23, 2004 8.620 8.641 8.555 8.609 1,342,033 -0.03(-0.38%)
Sep 22, 2004 8.908 8.908 8.641 8.641 1,281,233 -0.32(-3.58%)
Sep 21, 2004 8.807 8.969 8.807 8.962 879,789 +0.21(+2.39%)
Sep 20, 2004 8.771 8.818 8.717 8.753 749,584 -0.02(-0.21%)
Sep 17, 2004 8.897 8.908 8.771 8.771 719,045 -0.11(-1.22%)
Sep 16, 2004 8.789 8.922 8.789 8.879 540,533 +0.05(+0.57%)
Sep 15, 2004 8.807 8.919 8.746 8.828 668,795 -0.05(-0.57%)
Sep 14, 2004 8.771 9.001 8.735 8.879 1,498,335 +0.07(+0.82%)
Sep 13, 2004 8.868 8.868 8.764 8.807 1,833,982 -0.06(-0.69%)
Sep 10, 2004 8.825 8.893 8.756 8.868 1,383,677 +0.04(+0.49%)
Sep 09, 2004 8.825 8.875 8.767 8.825 772,904 -0.02(-0.24%)
Sep 08, 2004 8.933 8.958 8.828 8.847 688,229 -0.10(-1.09%)
Sep 07, 2004 8.782 8.947 8.767 8.944 2,307,331 +0.18(+2.10%)
Sep 03, 2004 8.836 8.843 8.735 8.760 983,621 -0.08(-0.86%)
Sep 02, 2004 8.778 8.857 8.735 8.836 1,515,270 +0.06(+0.74%)
Sep 01, 2004 8.724 8.771 8.634 8.771 2,753,750 +0.05(+0.54%)
Aug 31, 2004 8.573 8.724 8.573 8.724 1,077,735 +0.14(+1.64%)
Aug 30, 2004 8.656 8.684 8.584 8.584 1,705,165 -0.06(-0.71%)
Aug 27, 2004 8.591 8.666 8.555 8.645 1,158,524 +0.02(+0.21%)
Aug 26, 2004 8.558 8.645 8.530 8.627 1,007,774 +0.08(+0.88%)
Aug 25, 2004 8.411 8.566 8.346 8.551 1,026,930 +0.16(+1.89%)
Aug 24, 2004 8.328 8.393 8.310 8.393 1,042,199 +0.12(+1.48%)
Aug 23, 2004 8.367 8.425 8.270 8.270 802,055 -0.08(-0.99%)
Aug 20, 2004 8.231 8.360 8.205 8.353 1,362,577 +0.07(+0.83%)
Aug 19, 2004 8.360 8.378 8.223 8.285 594,670 +2.77(+50.33%)
Aug 17, 2004 5.441 5.523 5.422 5.511 1,370,351 +0.12(+2.14%)
Aug 16, 2004 5.295 5.403 5.295 5.396 1,619,934 +0.12(+2.37%)
Aug 13, 2004 5.405 5.408 5.228 5.271 2,889,508 -0.16(-2.88%)
Aug 12, 2004 5.506 5.523 5.417 5.427 940,867 -0.08(-1.44%)
Aug 11, 2004 5.583 5.583 5.470 5.506 1,147,974 -0.10(-1.80%)
Aug 10, 2004 5.501 5.607 5.475 5.607 702,665 +0.11(+1.92%)
Aug 09, 2004 5.523 5.545 5.487 5.501 431,705 -0.04(-0.65%)
Aug 06, 2004 5.535 5.586 5.475 5.537 1,152,694 -0.02(-0.35%)
Aug 05, 2004 5.658 5.684 5.547 5.557 538,312 -0.09(-1.62%)
Aug 04, 2004 5.595 5.684 5.571 5.648 533,037 +0.05(+0.94%)
Aug 03, 2004 5.679 5.694 5.586 5.595 604,942 -0.10(-1.69%)
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.