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 (%)
Oct 31, 2003 4.385 4.385 4.369 4.353 849,112 -0.02(-0.39%)
Oct 30, 2003 4.392 4.392 4.354 4.370 368,129 -0.02(-0.37%)
Oct 29, 2003 4.307 4.390 4.307 4.386 645,058 +0.08(+1.91%)
Oct 28, 2003 4.269 4.306 4.269 4.304 572,599 +0.05(+1.15%)
Oct 27, 2003 4.250 4.295 4.223 4.255 483,898 +0.01(+0.33%)
Oct 24, 2003 4.237 4.252 4.207 4.241 1,007,774 +0.00(+0.10%)
Oct 23, 2003 4.162 4.258 4.153 4.237 1,834,399 +0.13(+3.06%)
Oct 22, 2003 4.045 4.142 4.034 4.111 1,325,098 +0.07(+1.64%)
Oct 21, 2003 4.032 4.081 4.019 4.045 590,505 +0.03(+0.85%)
Oct 20, 2003 4.032 4.051 4.008 4.011 491,810 -0.03(-0.66%)
Oct 17, 2003 4.066 4.066 3.981 4.037 683,371 -0.03(-0.68%)
Oct 16, 2003 4.081 4.089 4.056 4.065 523,876 -0.04(-0.91%)
Oct 15, 2003 4.135 4.160 4.087 4.103 612,576 -0.03(-0.65%)
Oct 14, 2003 4.152 4.152 4.097 4.129 840,783 -0.03(-0.72%)
Oct 13, 2003 4.082 4.159 4.082 4.159 1,069,823 +0.08(+1.88%)
Oct 10, 2003 4.108 4.125 4.076 4.082 598,834 -0.02(-0.60%)
Oct 09, 2003 4.159 4.162 4.101 4.107 667,130 -0.02(-0.59%)
Oct 08, 2003 4.162 4.182 4.132 4.131 750,000 -0.02(-0.46%)
Oct 07, 2003 4.115 4.162 4.115 4.151 532,621 +0.01(+0.34%)
Oct 06, 2003 4.108 4.159 4.096 4.137 413,937 +0.05(+1.28%)
Oct 03, 2003 4.160 4.160 4.078 4.084 573,848 +0.01(+0.16%)
Oct 02, 2003 4.018 4.078 4.017 4.078 949,057 +0.09(+2.38%)
Oct 01, 2003 3.890 3.992 3.890 3.983 620,072 +0.10(+2.67%)
Sep 30, 2003 3.889 3.917 3.867 3.879 630,483 -0.01(-0.38%)
Sep 29, 2003 3.853 3.904 3.826 3.894 386,868 +0.06(+1.53%)
Sep 26, 2003 3.895 3.900 3.836 3.836 613,826 -0.06(-1.56%)
Sep 25, 2003 3.919 3.924 3.886 3.897 518,878 -0.01(-0.14%)
Sep 24, 2003 3.984 3.988 3.902 3.902 396,030 -0.07(-1.67%)
Sep 23, 2003 3.988 3.999 3.924 3.968 514,714 -0.04(-1.04%)
Sep 22, 2003 4.044 4.044 3.968 4.010 321,904 -0.03(-0.84%)
Sep 19, 2003 4.089 4.089 4.034 4.044 767,491 -0.05(-1.30%)
Sep 18, 2003 4.002 4.107 3.997 4.097 765,408 +0.13(+3.25%)
Sep 17, 2003 4.013 4.024 3.947 3.968 255,275 -0.02(-0.56%)
Sep 16, 2003 4.003 4.003 3.970 3.990 308,162 +0.02(+0.51%)
Sep 15, 2003 3.945 3.970 3.914 3.970 505,552 +0.03(+0.65%)
Sep 12, 2003 3.898 3.953 3.869 3.945 411,438 +0.05(+1.18%)
Sep 11, 2003 3.870 3.909 3.870 3.899 353,137 +0.02(+0.47%)
Sep 10, 2003 3.970 3.974 3.851 3.881 739,589 -0.10(-2.52%)
Sep 09, 2003 3.957 4.003 3.954 3.981 504,720 +0.02(+0.54%)
Sep 08, 2003 3.960 3.979 3.926 3.960 546,780 +0.01(+0.27%)
Sep 05, 2003 4.031 4.031 3.930 3.949 359,800 -0.07(-1.62%)
Sep 04, 2003 3.968 4.015 3.962 4.014 947,391 +0.05(+1.37%)
Sep 03, 2003 3.901 4.024 3.901 3.960 1,560,384 +0.03(+0.82%)
Sep 02, 2003 3.826 3.937 3.815 3.928 702,110 +0.11(+2.88%)
Aug 29, 2003 3.831 3.833 3.786 3.818 417,685 -0.02(-0.64%)
Aug 28, 2003 3.735 3.842 3.731 3.842 693,781 +0.09(+2.42%)
Aug 27, 2003 3.747 3.794 3.720 3.751 483,898 +0.01(+0.14%)
Aug 26, 2003 3.799 3.810 3.695 3.746 1,230,567 -0.05(-1.32%)
Aug 25, 2003 3.867 3.868 3.773 3.796 814,964 -0.09(-2.23%)
Aug 22, 2003 3.966 3.981 3.872 3.883 470,155 -0.06(-1.57%)
Aug 21, 2003 3.948 3.986 3.930 3.945 661,716 +0.00(+0.08%)
Aug 20, 2003 3.840 3.941 3.822 3.941 852,027 +0.05(+1.23%)
Aug 19, 2003 3.895 3.895 3.844 3.893 739,589 +0.00(+0.00%)
Aug 18, 2003 3.895 3.900 3.872 3.893 495,558 -0.01(-0.19%)
Aug 15, 2003 3.901 3.906 3.842 3.901 232,787 +0.00(+0.08%)
Aug 14, 2003 3.872 3.902 3.855 3.898 450,583 +0.02(+0.58%)
Aug 13, 2003 3.885 3.901 3.852 3.875 521,793 -0.01(-0.25%)
Aug 12, 2003 3.773 3.885 3.773 3.885 865,353 +0.11(+2.83%)
Aug 11, 2003 3.775 3.802 3.720 3.778 495,974 -0.02(-0.62%)
Aug 08, 2003 3.735 3.837 3.735 3.802 1,441,284 +0.07(+1.77%)
Aug 07, 2003 3.622 3.735 3.602 3.735 1,104,387 +0.10(+2.88%)
Aug 06, 2003 3.562 3.646 3.544 3.631 812,466 +0.09(+2.66%)
Aug 05, 2003 3.591 3.627 3.517 3.537 589,672 -0.07(-1.92%)
Aug 04, 2003 3.627 3.628 3.516 3.606 703,359 -0.02(-0.56%)
Aug 01, 2003 3.709 3.709 3.625 3.627 515,963 -0.08(-2.22%)
Jul 31, 2003 3.741 3.774 3.709 3.709 675,042 -0.01(-0.29%)
Jul 30, 2003 3.720 3.724 3.677 3.719 743,754 +0.01(+0.26%)
Jul 29, 2003 3.735 3.746 3.695 3.710 458,912 -0.01(-0.26%)
Jul 28, 2003 3.730 3.759 3.716 3.719 619,656 -0.02(-0.66%)
Jul 25, 2003 3.727 3.761 3.693 3.744 537,202 +0.02(+0.46%)
Jul 24, 2003 3.735 3.777 3.718 3.727 757,080 +0.01(+0.20%)
Jul 23, 2003 3.770 3.775 3.719 3.719 551,777 -0.04(-0.94%)
Jul 22, 2003 3.761 3.782 3.727 3.755 1,107,719 +0.02(+0.54%)
Jul 21, 2003 3.783 3.794 3.709 3.734 1,193,504 -0.03(-0.88%)
Jul 18, 2003 3.813 3.813 3.735 3.767 1,204,748 -0.01(-0.23%)
Jul 17, 2003 3.920 3.920 3.764 3.776 1,164,770 -0.14(-3.68%)
Jul 16, 2003 3.949 3.949 3.906 3.920 1,126,875 -0.02(-0.59%)
Jul 15, 2003 3.857 3.944 3.857 3.944 1,358,413 +0.10(+2.67%)
Jul 14, 2003 3.796 3.878 3.796 3.841 1,348,835 +0.11(+2.92%)
Jul 11, 2003 3.649 3.751 3.642 3.732 535,536 +0.09(+2.49%)
Jul 10, 2003 3.745 3.745 3.601 3.642 622,987 -0.10(-2.76%)
Jul 09, 2003 3.783 3.794 3.698 3.745 944,892 -0.04(-1.02%)
Jul 08, 2003 3.629 3.783 3.627 3.783 1,029,012 +0.15(+4.17%)
Jul 07, 2003 3.615 3.655 3.586 3.632 477,651 +0.05(+1.46%)
Jul 03, 2003 3.500 3.581 3.492 3.580 580,094 +0.06(+1.67%)
Jul 02, 2003 3.506 3.530 3.471 3.521 1,409,634 +0.03(+0.89%)
Jul 01, 2003 3.527 3.528 3.453 3.490 1,158,107 -0.04(-1.06%)
Jun 30, 2003 3.506 3.533 3.505 3.527 792,893 +0.03(+0.98%)
Jun 27, 2003 3.543 3.543 3.479 3.493 637,979 -0.04(-1.27%)
Jun 26, 2003 3.506 3.559 3.495 3.538 1,049,418 +0.03(+0.94%)
Jun 25, 2003 3.581 3.581 3.492 3.505 659,217 -0.03(-0.79%)
Jun 24, 2003 3.461 3.533 3.461 3.533 835,370 +0.07(+2.07%)
Jun 23, 2003 3.516 3.517 3.440 3.461 680,455 -0.05(-1.52%)
Jun 20, 2003 3.574 3.613 3.512 3.514 821,211 -0.05(-1.41%)
Jun 19, 2003 3.670 3.674 3.565 3.565 1,148,529 -0.11(-3.02%)
Jun 18, 2003 3.690 3.700 3.629 3.676 1,370,489 -0.01(-0.35%)
Jun 17, 2003 3.629 3.693 3.602 3.688 1,565,798 +0.08(+2.10%)
Jun 16, 2003 3.538 3.623 3.522 3.613 1,223,071 +0.07(+2.11%)
Jun 13, 2003 3.559 3.565 3.486 3.538 989,867 -0.03(-0.87%)
Jun 12, 2003 3.524 3.569 3.501 3.569 986,952 +0.05(+1.33%)
Jun 11, 2003 3.469 3.527 3.464 3.522 1,047,752 +0.04(+1.26%)
Jun 10, 2003 3.496 3.517 3.446 3.478 651,305 -0.00(-0.06%)
Jun 09, 2003 3.522 3.550 3.443 3.480 1,264,715 -0.10(-2.66%)
Jun 06, 2003 3.523 3.611 3.522 3.575 2,000,973 +0.07(+2.10%)
Jun 05, 2003 3.430 3.521 3.410 3.502 857,857 +0.07(+2.08%)
Jun 04, 2003 3.363 3.439 3.346 3.430 978,623 +0.06(+1.68%)
Jun 03, 2003 3.314 3.374 3.294 3.374 874,515 +0.05(+1.48%)
Jun 02, 2003 3.282 3.355 3.282 3.325 691,283 +0.07(+2.10%)
May 30, 2003 3.211 3.276 3.211 3.256 473,070 +0.05(+1.53%)
May 29, 2003 3.191 3.247 3.187 3.207 578,845 +0.02(+0.74%)
May 28, 2003 3.130 3.202 3.130 3.184 436,424 +0.06(+1.88%)
May 27, 2003 2.990 3.130 2.990 3.125 455,997 +0.11(+3.57%)
May 23, 2003 3.032 3.052 3.016 3.017 199,472 -0.02(-0.63%)
May 22, 2003 3.026 3.049 3.016 3.036 335,647 -0.00(-0.03%)
May 21, 2003 3.020 3.052 3.003 3.037 336,480 +0.01(+0.28%)
May 20, 2003 3.036 3.059 2.996 3.029 404,775 -0.02(-0.60%)
May 19, 2003 3.095 3.095 3.006 3.047 539,284 -0.05(-1.55%)
May 16, 2003 3.116 3.175 3.095 3.095 750,000 -0.04(-1.36%)
May 15, 2003 3.100 3.148 3.089 3.138 655,886 +0.05(+1.55%)
May 14, 2003 3.152 3.159 3.082 3.090 508,884 -0.04(-1.40%)
May 13, 2003 3.121 3.151 3.106 3.133 396,863 -0.01(-0.44%)
May 12, 2003 3.119 3.156 3.098 3.147 464,325 +0.03(+0.92%)
May 09, 2003 3.092 3.122 3.074 3.119 391,866 +0.04(+1.39%)
May 08, 2003 3.122 3.132 3.075 3.076 502,221 -0.09(-2.80%)
May 07, 2003 3.177 3.196 3.127 3.164 603,415 -0.01(-0.40%)
May 06, 2003 3.136 3.202 3.136 3.177 740,006 +0.03(+0.98%)
May 05, 2003 3.148 3.169 3.133 3.146 470,572 +0.00(+0.10%)
May 02, 2003 3.061 3.154 3.016 3.143 598,418 +0.07(+2.15%)
May 01, 2003 3.056 3.115 3.016 3.077 971,960 +0.02(+0.52%)
Apr 30, 2003 3.034 3.073 3.032 3.061 481,816 +0.01(+0.35%)
Apr 29, 2003 3.079 3.117 3.043 3.050 1,136,869 -0.01(-0.24%)
Apr 28, 2003 3.037 3.080 3.008 3.058 435,591 +0.02(+0.81%)
Apr 25, 2003 3.053 3.074 3.022 3.033 295,669 -0.02(-0.66%)
Apr 24, 2003 3.100 3.116 3.035 3.053 622,154 -0.12(-3.67%)
Apr 23, 2003 3.101 3.190 3.084 3.170 1,320,934 +0.07(+2.24%)
Apr 22, 2003 2.969 3.103 2.938 3.100 627,568 +0.13(+4.42%)
Apr 21, 2003 3.000 3.015 2.963 2.969 406,441 -0.03(-1.00%)
Apr 17, 2003 3.010 3.013 2.969 2.999 467,657 +0.04(+1.30%)
Apr 16, 2003 3.038 3.068 2.954 2.961 1,103,554 -0.08(-2.53%)
Apr 15, 2003 2.987 3.067 2.960 3.037 686,286 +0.05(+1.68%)
Apr 14, 2003 2.894 2.997 2.894 2.987 718,768 +0.09(+2.98%)
Apr 11, 2003 2.898 2.922 2.881 2.901 417,268 +0.03(+1.04%)
Apr 10, 2003 2.876 2.894 2.839 2.871 582,593 +0.00(+0.07%)
Apr 09, 2003 2.922 2.958 2.862 2.869 435,175 -0.04(-1.39%)
Apr 08, 2003 2.930 2.942 2.905 2.909 557,607 -0.03(-1.05%)
Apr 07, 2003 2.988 3.024 2.940 2.940 811,633 +0.02(+0.58%)
Apr 04, 2003 2.923 2.954 2.908 2.923 664,631 +0.00(+0.00%)
Apr 03, 2003 2.994 2.994 2.911 2.923 595,919 -0.05(-1.58%)
Apr 02, 2003 2.887 2.989 2.877 2.970 1,422,128 +0.15(+5.14%)
Apr 01, 2003 2.772 2.827 2.733 2.825 771,238 +0.06(+2.32%)
Mar 31, 2003 2.823 2.823 2.731 2.761 866,186 -0.06(-2.19%)
Mar 28, 2003 2.871 2.892 2.822 2.823 525,958 -0.05(-1.67%)
Mar 27, 2003 2.872 2.890 2.827 2.871 959,884 -0.01(-0.37%)
Mar 26, 2003 2.861 2.914 2.839 2.882 493,059 +0.02(+0.75%)
Mar 25, 2003 2.870 2.902 2.847 2.860 451,832 -0.01(-0.33%)
Mar 24, 2003 2.918 2.918 2.844 2.870 469,323 -0.11(-3.79%)
Mar 21, 2003 2.930 2.983 2.892 2.983 1,075,237 +0.10(+3.52%)
Mar 20, 2003 2.855 2.898 2.799 2.882 560,522 +0.02(+0.75%)
Mar 19, 2003 2.860 2.913 2.829 2.860 493,476 -0.01(-0.30%)
Mar 18, 2003 2.773 2.887 2.766 2.869 1,619,934 +0.11(+3.82%)
Mar 17, 2003 2.643 2.771 2.627 2.763 905,331 +0.11(+4.14%)
Mar 14, 2003 2.631 2.679 2.620 2.653 1,173,515 +0.03(+1.06%)
Mar 13, 2003 2.529 2.625 2.521 2.625 747,085 +0.15(+6.03%)
Mar 12, 2003 2.485 2.492 2.430 2.476 943,226 -0.01(-0.26%)
Mar 11, 2003 2.505 2.540 2.481 2.482 791,227 -0.02(-0.64%)
Mar 10, 2003 2.573 2.573 2.496 2.498 647,141 -0.10(-3.70%)
Mar 07, 2003 2.519 2.597 2.518 2.595 1,089,395 +0.03(+1.00%)
Mar 06, 2003 2.583 2.590 2.551 2.569 1,268,879 -0.03(-1.15%)
Mar 05, 2003 2.609 2.651 2.593 2.599 1,036,508 -0.01(-0.53%)
Mar 04, 2003 2.668 2.673 2.613 2.613 1,320,934 -0.06(-2.08%)
Mar 03, 2003 2.732 2.732 2.668 2.668 854,942 -0.05(-1.88%)
Feb 28, 2003 2.754 2.791 2.701 2.719 683,371 -0.03(-1.01%)
Feb 27, 2003 2.651 2.754 2.618 2.747 1,856,470 +0.12(+4.68%)
Feb 26, 2003 2.679 2.689 2.624 2.624 828,290 -0.08(-2.81%)
Feb 25, 2003 2.620 2.700 2.614 2.700 889,506 +0.05(+2.02%)
Feb 24, 2003 2.771 2.771 2.644 2.647 1,415,881 -0.12(-4.43%)
Feb 21, 2003 2.738 2.774 2.716 2.770 534,703 +0.04(+1.57%)
Feb 20, 2003 2.771 2.797 2.727 2.727 1,226,403 -0.04(-1.58%)
Feb 19, 2003 2.721 2.786 2.670 2.771 1,225,986 +0.06(+2.37%)
Feb 18, 2003 2.668 2.732 2.668 2.707 1,031,927 +0.06(+2.26%)
Feb 14, 2003 2.631 2.662 2.611 2.647 1,019,851 +0.03(+0.98%)
Feb 13, 2003 2.615 2.647 2.600 2.621 1,006,108 +0.01(+0.33%)
Feb 12, 2003 2.657 2.684 2.605 2.613 1,158,940 -0.05(-1.88%)
Feb 11, 2003 2.672 2.738 2.660 2.663 1,351,750 -0.03(-0.95%)
Feb 10, 2003 2.673 2.728 2.663 2.688 1,471,267 +0.02(+0.88%)
Feb 07, 2003 2.706 2.711 2.655 2.665 1,962,245 -0.03(-0.99%)
Feb 06, 2003 2.748 2.748 2.679 2.692 1,865,632 -0.06(-2.06%)
Feb 05, 2003 2.729 2.836 2.728 2.748 1,440,034 +0.03(+1.18%)
Feb 04, 2003 2.748 2.776 2.712 2.716 2,173,378 -0.07(-2.60%)
Feb 03, 2003 2.724 2.799 2.721 2.789 1,323,016 +0.07(+2.47%)
Jan 31, 2003 2.647 2.728 2.647 2.721 1,528,319 +0.06(+2.41%)
Jan 30, 2003 2.707 2.719 2.644 2.657 1,138,951 -0.04(-1.43%)
Jan 29, 2003 2.689 2.735 2.656 2.696 1,263,049 -0.04(-1.33%)
Jan 28, 2003 2.650 2.732 2.650 2.732 2,043,866 +0.10(+3.73%)
Jan 27, 2003 2.616 2.689 2.590 2.634 1,826,487 -0.01(-0.20%)
Jan 24, 2003 2.723 2.723 2.639 2.639 1,898,946 -0.09(-3.44%)
Jan 23, 2003 2.714 2.748 2.653 2.733 1,619,102 +0.05(+1.79%)
Jan 22, 2003 2.735 2.743 2.672 2.685 1,741,117 -0.05(-1.83%)
Jan 21, 2003 2.800 2.834 2.710 2.735 1,377,152 -0.09(-3.25%)
Jan 17, 2003 2.828 2.913 2.755 2.827 3,915,745 -0.01(-0.53%)
Jan 16, 2003 3.260 3.279 2.716 2.842 8,111,751 -0.40(-12.26%)
Jan 15, 2003 3.413 3.413 3.239 3.239 1,098,141 -0.18(-5.16%)
Jan 14, 2003 3.415 3.416 3.357 3.415 1,196,419 +0.00(+0.00%)
Jan 13, 2003 3.415 3.472 3.403 3.415 1,821,073 +0.03(+0.95%)
Jan 10, 2003 3.373 3.415 3.331 3.383 1,281,789 -0.03(-0.94%)
Jan 09, 2003 3.303 3.458 3.303 3.415 1,555,803 +0.13(+3.93%)
Jan 08, 2003 3.309 3.348 3.267 3.286 534,287 -0.02(-0.68%)
Jan 07, 2003 3.362 3.362 3.298 3.309 742,504 -0.06(-1.90%)
Jan 06, 2003 3.234 3.373 3.234 3.373 610,911 +0.14(+4.36%)
Jan 03, 2003 3.218 3.254 3.173 3.232 509,717 +0.01(+0.43%)
Jan 02, 2003 3.173 3.218 3.122 3.218 1,741,117 +0.06(+1.93%)
Dec 31, 2002 3.148 3.186 3.089 3.157 647,141 +0.03(+0.96%)
Dec 30, 2002 3.207 3.223 3.074 3.127 1,697,808 -0.11(-3.40%)
Dec 27, 2002 3.325 3.331 3.203 3.237 378,956 -0.09(-2.79%)
Dec 26, 2002 3.335 3.367 3.314 3.330 375,208 -0.01(-0.26%)
Dec 24, 2002 3.394 3.394 3.326 3.338 300,666 -0.04(-1.33%)
Dec 23, 2002 3.373 3.394 3.328 3.383 638,812 +0.01(+0.19%)
Dec 20, 2002 3.309 3.382 3.302 3.377 618,823 +0.10(+3.03%)
Dec 19, 2002 3.271 3.360 3.243 3.278 585,508 -0.05(-1.44%)
Dec 18, 2002 3.364 3.375 3.309 3.326 520,544 -0.04(-1.30%)
Dec 17, 2002 3.378 3.415 3.359 3.369 640,894 -0.02(-0.72%)
Dec 16, 2002 3.304 3.394 3.304 3.394 791,644 +0.09(+2.88%)
Dec 13, 2002 3.319 3.338 3.287 3.299 307,329 -0.03(-0.77%)
Dec 12, 2002 3.335 3.379 3.309 3.325 628,401 -0.04(-1.11%)
Dec 11, 2002 3.346 3.405 3.341 3.362 614,242 -0.01(-0.16%)
Dec 10, 2002 3.313 3.367 3.287 3.367 543,448 +0.10(+3.07%)
Dec 09, 2002 3.373 3.373 3.260 3.267 706,274 -0.12(-3.59%)
Dec 06, 2002 3.284 3.389 3.267 3.389 531,371 +0.08(+2.35%)
Dec 05, 2002 3.415 3.421 3.305 3.311 700,861 -0.11(-3.21%)
Dec 04, 2002 3.421 3.430 3.347 3.421 840,783 -0.03(-0.77%)
Dec 03, 2002 3.411 3.504 3.378 3.447 1,001,944 +0.01(+0.15%)
Dec 02, 2002 3.458 3.516 3.401 3.442 843,282 +0.03(+0.78%)
Nov 29, 2002 3.479 3.479 3.415 3.415 276,929 -0.04(-1.23%)
Nov 27, 2002 3.362 3.460 3.362 3.458 587,590 +0.12(+3.68%)
Nov 26, 2002 3.442 3.446 3.335 3.335 511,799 -0.13(-3.82%)
Nov 25, 2002 3.474 3.495 3.426 3.468 465,991 -0.00(-0.09%)
Nov 22, 2002 3.474 3.511 3.447 3.471 623,820 -0.00(-0.06%)
Nov 21, 2002 3.362 3.490 3.362 3.473 909,495 +0.12(+3.63%)
Nov 20, 2002 3.218 3.351 3.217 3.351 440,172 +0.14(+4.28%)
Nov 19, 2002 3.244 3.259 3.180 3.214 646,724 -0.03(-1.05%)
Nov 18, 2002 3.320 3.335 3.248 3.248 635,897 -0.05(-1.39%)
Nov 15, 2002 3.271 3.317 3.255 3.294 733,759 +0.01(+0.36%)
Nov 14, 2002 3.175 3.298 3.148 3.282 683,371 +0.16(+5.02%)
Nov 13, 2002 3.148 3.178 3.074 3.125 522,210 -0.03(-1.08%)
Nov 12, 2002 3.154 3.209 3.130 3.159 548,862 +0.01(+0.17%)
Nov 11, 2002 3.201 3.201 3.114 3.154 391,866 -0.05(-1.47%)
Nov 08, 2002 3.227 3.275 3.159 3.201 551,360 -0.02(-0.66%)
Nov 07, 2002 3.309 3.310 3.221 3.222 849,945 -0.12(-3.48%)
Nov 06, 2002 3.287 3.354 3.220 3.338 1,204,748 +0.07(+2.22%)
Nov 05, 2002 3.414 3.414 3.223 3.266 2,160,468 -0.15(-4.35%)
Nov 04, 2002 3.517 3.518 3.394 3.414 1,395,059 -0.06(-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.