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

Stifel Financial Corp (NY: SF )

82.93 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.992 7.436 6.992 7.287 123,845 +0.29(+4.22%)
Jul 28, 2005 6.492 7.033 6.492 6.992 125,324 +0.44(+6.73%)
Jul 27, 2005 6.560 6.560 6.397 6.551 42,514 -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 61,368 -0.13(-1.94%)
Jul 22, 2005 6.384 6.570 6.357 6.570 19,963 +0.20(+3.10%)
Jul 21, 2005 6.600 6.614 6.330 6.373 101,664 -0.29(-4.42%)
Jul 20, 2005 6.573 6.681 6.573 6.668 58,410 +0.03(+0.41%)
Jul 19, 2005 6.487 6.641 6.487 6.641 21,072 +0.22(+3.46%)
Jul 18, 2005 6.551 6.551 6.357 6.419 21,441 -0.05(-0.71%)
Jul 15, 2005 6.457 6.473 6.357 6.465 25,138 -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 31,793 -0.22(-3.11%)
Jul 12, 2005 7.057 7.057 6.790 6.952 48,059 -0.09(-1.31%)
Jul 11, 2005 6.830 7.141 6.830 7.044 59,889 +0.21(+3.13%)
Jul 08, 2005 6.695 6.857 6.505 6.830 45,101 +0.32(+4.90%)
Jul 07, 2005 6.749 6.749 6.508 6.511 58,041 -0.30(-4.45%)
Jul 06, 2005 6.952 6.952 6.811 6.814 22,550 -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 6.660 27,726 +0.12(+1.90%)
Jun 30, 2005 6.811 6.811 6.533 6.535 55,822 -0.26(-3.82%)
Jun 29, 2005 6.852 6.852 6.708 6.795 68,762 -0.03(-0.44%)
Jun 28, 2005 6.695 6.963 6.630 6.825 68,392 +0.20(+2.98%)
Jun 27, 2005 6.689 6.735 6.627 6.627 35,859 -0.04(-0.61%)
Jun 24, 2005 6.492 6.695 6.365 6.668 305,362 +0.11(+1.65%)
Jun 23, 2005 6.492 6.627 6.492 6.560 92,052 +0.04(+0.54%)
Jun 22, 2005 6.408 6.524 6.324 6.524 61,737 +0.06(+0.96%)
Jun 21, 2005 6.487 6.492 6.395 6.462 56,932 +0.00(+0.04%)
Jun 20, 2005 6.489 6.492 6.422 6.459 79,113 -0.02(-0.29%)
Jun 17, 2005 6.424 6.530 6.384 6.478 141,590 +0.12(+1.91%)
Jun 16, 2005 6.262 6.357 6.157 6.357 65,065 +0.03(+0.43%)
Jun 15, 2005 6.297 6.397 6.184 6.330 127,172 +0.10(+1.61%)
Jun 14, 2005 6.097 6.232 6.027 6.230 42,883 +0.06(+1.05%)
Jun 13, 2005 5.951 6.208 5.951 6.165 58,780 +0.16(+2.61%)
Jun 10, 2005 6.046 6.086 6.008 6.008 32,162 +0.00(+0.04%)
Jun 09, 2005 5.851 6.046 5.843 6.005 46,580 +0.09(+1.51%)
Jun 08, 2005 5.816 5.924 5.816 5.916 47,689 +0.03(+0.55%)
Jun 07, 2005 5.821 5.946 5.762 5.883 26,987 -0.01(-0.09%)
Jun 06, 2005 5.867 5.948 5.851 5.889 17,005 +0.02(+0.32%)
Jun 03, 2005 5.924 5.924 5.794 5.870 56,562 -0.04(-0.64%)
Jun 02, 2005 5.843 5.921 5.829 5.908 55,083 +0.08(+1.39%)
Jun 01, 2005 5.781 5.870 5.781 5.827 59,519 +0.11(+1.99%)
May 31, 2005 5.781 5.781 5.697 5.713 86,507 -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 5.762 5.551 5.753 20,702 +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 5.735 5.737 17,745 -0.02(-0.33%)
May 20, 2005 5.829 5.829 5.724 5.756 13,308 -0.07(-1.25%)
May 19, 2005 5.643 5.870 5.643 5.829 34,381 +0.18(+3.26%)
May 18, 2005 5.545 5.675 5.478 5.645 70,610 +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 5.543 5.326 5.464 19,223 +0.05(+1.00%)
May 13, 2005 5.437 5.445 5.369 5.410 27,356 -0.09(-1.72%)
May 12, 2005 5.775 5.775 5.505 5.505 38,447 -0.22(-3.92%)
May 11, 2005 5.545 5.762 5.545 5.729 45,101 +0.18(+3.32%)
May 10, 2005 5.653 5.653 5.543 5.545 26,617 -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 5.497 5.629 61,368 +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 56,192 +0.17(+3.22%)
May 03, 2005 5.332 5.402 5.318 5.372 55,822 -0.03(-0.50%)
May 02, 2005 5.421 5.488 5.342 5.399 26,247 -0.09(-1.63%)
Apr 29, 2005 5.383 5.518 5.345 5.488 46,950 +0.06(+1.20%)
Apr 28, 2005 5.421 5.464 5.323 5.423 32,532 -0.04(-0.69%)
Apr 27, 2005 5.540 5.540 5.396 5.461 42,144 -0.03(-0.49%)
Apr 26, 2005 5.510 5.521 5.410 5.488 16,266 -0.08(-1.36%)
Apr 25, 2005 5.451 5.575 5.451 5.564 35,120 +0.18(+3.37%)
Apr 22, 2005 5.510 5.526 5.332 5.383 73,568 -0.15(-2.74%)
Apr 21, 2005 5.559 5.621 5.383 5.534 39,556 +0.04(+0.79%)
Apr 20, 2005 5.783 5.783 5.491 5.491 83,179 -0.29(-5.05%)
Apr 19, 2005 5.588 5.783 5.588 5.783 74,677 +0.26(+4.75%)
Apr 18, 2005 5.315 5.521 5.315 5.521 41,774 +0.14(+2.56%)
Apr 15, 2005 5.710 5.710 5.375 5.383 79,483 -0.26(-4.60%)
Apr 14, 2005 5.708 5.708 5.643 5.643 23,290 -0.05(-0.81%)
Apr 13, 2005 5.827 5.827 5.629 5.689 247,691 -0.21(-3.49%)
Apr 12, 2005 5.786 5.910 5.716 5.894 34,011 +0.04(+0.74%)
Apr 11, 2005 5.789 5.948 5.680 5.851 52,865 +0.06(+1.07%)
Apr 08, 2005 5.948 5.948 5.786 5.789 25,508 -0.16(-2.64%)
Apr 07, 2005 5.905 5.948 5.762 5.946 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 92,052 +0.20(+3.53%)
Apr 04, 2005 5.724 5.724 5.586 5.670 38,817 -0.05(-0.90%)
Apr 01, 2005 5.951 5.951 5.721 5.721 57,301 -0.18(-2.98%)
Mar 31, 2005 5.735 5.897 5.680 5.897 64,695 +0.16(+2.83%)
Mar 30, 2005 5.699 5.748 5.651 5.735 20,702 +0.10(+1.83%)
Mar 29, 2005 5.616 5.653 5.599 5.632 44,362 +0.02(+0.29%)
Mar 28, 2005 5.599 5.637 5.548 5.616 26,247 +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 31,793 -0.19(-3.31%)
Mar 22, 2005 5.680 5.837 5.680 5.721 32,902 +0.03(+0.48%)
Mar 21, 2005 5.680 5.745 5.680 5.694 17,745 +0.00(+0.05%)
Mar 18, 2005 5.708 5.740 5.667 5.691 102,034 -0.02(-0.28%)
Mar 17, 2005 5.724 5.724 5.664 5.708 40,665 -0.01(-0.09%)
Mar 16, 2005 5.748 5.802 5.713 5.713 29,944 -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 28,096 +0.02(+0.33%)
Mar 11, 2005 5.827 5.905 5.735 5.786 65,434 +0.03(+0.47%)
Mar 10, 2005 5.543 5.789 5.543 5.759 34,011 +0.15(+2.65%)
Mar 09, 2005 5.597 5.726 5.518 5.610 67,283 -0.05(-0.96%)
Mar 08, 2005 5.691 5.813 5.656 5.664 27,356 -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 41,405 +0.13(+2.25%)
Mar 03, 2005 5.783 5.813 5.751 5.781 21,072 +0.02(+0.42%)
Mar 02, 2005 5.791 5.824 5.740 5.756 19,593 -0.10(-1.75%)
Mar 01, 2005 5.748 5.900 5.721 5.859 78,743 +0.04(+0.74%)
Feb 28, 2005 5.726 5.816 5.721 5.816 41,405 +0.02(+0.37%)
Feb 25, 2005 5.756 5.816 5.680 5.794 20,332 +0.09(+1.56%)
Feb 24, 2005 5.559 5.735 5.553 5.705 69,131 +0.11(+1.88%)
Feb 23, 2005 5.586 5.626 5.586 5.599 23,290 -0.03(-0.58%)
Feb 22, 2005 5.659 5.680 5.632 5.632 53,604 -0.09(-1.56%)
Feb 18, 2005 5.775 5.775 5.699 5.721 36,229 +0.01(+0.24%)
Feb 17, 2005 5.670 5.743 5.670 5.708 32,902 -0.02(-0.38%)
Feb 16, 2005 5.708 5.797 5.686 5.729 54,344 +0.05(+0.86%)
Feb 15, 2005 5.794 5.829 5.572 5.680 886,143 -0.13(-2.23%)
Feb 14, 2005 5.713 5.894 5.713 5.810 37,708 +0.05(+0.85%)
Feb 11, 2005 5.640 5.818 5.640 5.762 93,900 +0.09(+1.57%)
Feb 10, 2005 5.689 5.767 5.648 5.672 36,229 -0.04(-0.66%)
Feb 09, 2005 5.640 5.743 5.534 5.710 94,270 +0.02(+0.29%)
Feb 08, 2005 5.680 5.705 5.680 5.694 18,854 +0.05(+0.96%)
Feb 07, 2005 5.680 5.699 5.640 5.640 21,072 -0.05(-0.95%)
Feb 04, 2005 5.789 5.829 5.626 5.694 26,987 -0.14(-2.46%)
Feb 03, 2005 6.040 6.040 5.821 5.837 43,253 -0.18(-2.92%)
Feb 02, 2005 5.827 6.013 5.824 6.013 80,592 +0.13(+2.25%)
Feb 01, 2005 5.616 5.881 5.591 5.881 99,446 +0.32(+5.84%)
Jan 31, 2005 5.469 5.570 5.469 5.556 47,689 +0.14(+2.65%)
Jan 28, 2005 5.421 5.459 5.386 5.413 118,669 +0.00(+0.05%)
Jan 27, 2005 5.315 5.426 5.315 5.410 55,453 +0.07(+1.27%)
Jan 26, 2005 5.369 5.426 5.342 5.342 45,471 +0.04(+0.71%)
Jan 25, 2005 5.313 5.396 5.275 5.304 29,205 +0.05(+1.03%)
Jan 24, 2005 5.275 5.326 5.250 5.250 52,495 -0.08(-1.57%)
Jan 21, 2005 5.375 5.386 5.307 5.334 41,035 -0.03(-0.50%)
Jan 20, 2005 5.388 5.426 5.361 5.361 35,120 -0.12(-2.12%)
Jan 19, 2005 5.507 5.594 5.423 5.478 60,259 +0.02(+0.40%)
Jan 18, 2005 5.348 5.499 5.348 5.456 43,623 +0.05(+1.00%)
Jan 14, 2005 5.315 5.456 5.315 5.402 37,338 +0.05(+0.86%)
Jan 13, 2005 5.437 5.494 5.356 5.356 33,271 -0.13(-2.37%)
Jan 12, 2005 5.480 5.532 5.434 5.486 25,878 -0.05(-0.88%)
Jan 11, 2005 5.356 5.586 5.356 5.534 63,956 +0.12(+2.25%)
Jan 10, 2005 5.286 5.434 5.248 5.413 45,841 +0.16(+3.04%)
Jan 07, 2005 5.299 5.407 5.253 5.253 39,186 -0.10(-1.87%)
Jan 06, 2005 5.253 5.383 5.253 5.353 42,883 +0.06(+1.07%)
Jan 05, 2005 5.342 5.448 5.258 5.296 59,150 -0.11(-2.10%)
Jan 04, 2005 5.537 5.540 5.386 5.410 68,762 -0.06(-1.09%)
Jan 03, 2005 5.626 5.626 5.426 5.469 93,161 -0.20(-3.48%)
Dec 31, 2004 5.664 5.705 5.624 5.667 41,035 -0.02(-0.29%)
Dec 30, 2004 5.724 5.729 5.575 5.683 25,138 -0.10(-1.78%)
Dec 29, 2004 5.748 5.810 5.713 5.786 18,114 -0.03(-0.51%)
Dec 28, 2004 5.764 5.870 5.764 5.816 22,550 +0.11(+1.90%)
Dec 27, 2004 5.902 5.948 5.708 5.708 33,641 -0.14(-2.31%)
Dec 23, 2004 5.762 5.940 5.762 5.843 48,059 +0.08(+1.41%)
Dec 22, 2004 5.824 5.824 5.705 5.762 23,660 -0.01(-0.23%)
Dec 21, 2004 5.770 5.808 5.735 5.775 30,684 -0.05(-0.93%)
Dec 20, 2004 5.864 6.032 5.829 5.829 39,556 -0.09(-1.60%)
Dec 17, 2004 5.897 5.924 5.856 5.924 19,593 +0.00(+0.00%)
Dec 16, 2004 5.816 5.924 5.708 5.924 83,179 +0.05(+0.83%)
Dec 15, 2004 6.040 6.040 5.851 5.875 38,077 -0.10(-1.72%)
Dec 14, 2004 5.946 5.992 5.916 5.978 28,835 +0.03(+0.45%)
Dec 13, 2004 5.978 6.019 5.951 5.951 74,677 +0.01(+0.23%)
Dec 10, 2004 5.951 6.019 5.897 5.937 14,417 +0.02(+0.32%)
Dec 09, 2004 5.978 5.978 5.878 5.918 12,939 -0.03(-0.55%)
Dec 08, 2004 5.986 5.986 5.905 5.951 49,907 -0.10(-1.61%)
Dec 07, 2004 6.289 6.289 6.048 6.048 44,732 -0.29(-4.65%)
Dec 06, 2004 6.519 6.519 6.338 6.343 18,484 -0.21(-3.18%)
Dec 03, 2004 6.565 6.676 6.546 6.551 22,550 +0.01(+0.21%)
Dec 02, 2004 6.533 6.546 6.465 6.538 24,399 +0.03(+0.50%)
Dec 01, 2004 6.519 6.579 6.438 6.505 56,562 +0.00(+0.00%)
Nov 30, 2004 6.381 6.505 6.381 6.505 46,950 +0.12(+1.95%)
Nov 29, 2004 6.248 6.400 6.248 6.381 65,434 +0.08(+1.24%)
Nov 26, 2004 6.216 6.305 6.197 6.303 9,611 +0.06(+0.95%)
Nov 24, 2004 6.140 6.322 6.140 6.243 25,878 +0.10(+1.67%)
Nov 23, 2004 6.100 6.194 6.089 6.140 18,854 +0.04(+0.71%)
Nov 22, 2004 5.748 6.100 5.735 6.097 43,253 +0.31(+5.28%)
Nov 19, 2004 5.843 5.843 5.781 5.791 12,569 -0.08(-1.43%)
Nov 18, 2004 5.937 5.937 5.789 5.875 11,460 -0.05(-0.82%)
Nov 17, 2004 5.875 5.943 5.837 5.924 45,101 +0.11(+1.86%)
Nov 16, 2004 5.735 5.870 5.729 5.816 67,283 +0.12(+2.04%)
Nov 15, 2004 5.699 5.718 5.691 5.699 17,005 -0.06(-1.08%)
Nov 12, 2004 5.775 5.805 5.680 5.762 38,447 +0.03(+0.47%)
Nov 11, 2004 5.705 5.805 5.680 5.735 52,495 +0.07(+1.19%)
Nov 10, 2004 5.475 5.678 5.432 5.667 26,987 +0.23(+4.28%)
Nov 09, 2004 5.288 5.478 5.288 5.434 33,271 +0.13(+2.50%)
Nov 08, 2004 5.396 5.407 5.288 5.302 44,732 -0.18(-3.21%)
Nov 05, 2004 5.467 5.515 5.410 5.478 9,981 +0.06(+1.20%)
Nov 04, 2004 5.315 5.445 5.315 5.413 39,186 +0.16(+3.09%)
Nov 03, 2004 5.221 5.296 5.221 5.250 19,223 +0.06(+1.09%)
Nov 02, 2004 5.302 5.302 5.180 5.194 42,883 -0.14(-2.54%)
Nov 01, 2004 5.275 5.356 5.275 5.329 23,290 +0.02(+0.41%)
Oct 29, 2004 5.315 5.356 5.277 5.307 21,072 -0.04(-0.66%)
Oct 28, 2004 5.302 5.356 5.248 5.342 51,017 -0.01(-0.20%)
Oct 27, 2004 5.342 5.378 5.229 5.353 40,665 +0.04(+0.66%)
Oct 26, 2004 5.277 5.342 5.248 5.318 41,035 +0.04(+0.82%)
Oct 25, 2004 5.196 5.302 5.150 5.275 23,660 +0.08(+1.51%)
Oct 22, 2004 5.342 5.342 5.194 5.196 19,963 -0.13(-2.44%)
Oct 21, 2004 5.323 5.383 5.302 5.326 43,253 -0.06(-1.06%)
Oct 20, 2004 5.369 5.445 5.337 5.383 48,429 +0.04(+0.76%)
Oct 19, 2004 5.383 5.383 5.315 5.342 17,005 -0.04(-0.65%)
Oct 18, 2004 5.426 5.426 5.342 5.378 283,551 -0.02(-0.40%)
Oct 15, 2004 5.440 5.456 5.356 5.399 22,181 -0.02(-0.45%)
Oct 14, 2004 5.572 5.572 5.364 5.423 36,968 -0.11(-1.96%)
Oct 13, 2004 5.678 5.678 5.488 5.532 46,580 -0.14(-2.39%)
Oct 12, 2004 5.556 5.705 5.556 5.667 57,301 +0.06(+1.01%)
Oct 11, 2004 5.521 5.610 5.497 5.610 51,756 +0.09(+1.62%)
Oct 08, 2004 5.597 5.599 5.491 5.521 23,660 -0.08(-1.40%)
Oct 07, 2004 5.586 5.610 5.537 5.599 56,932 +0.07(+1.22%)
Oct 06, 2004 5.378 5.532 5.342 5.532 620,337 +0.09(+1.74%)
Oct 05, 2004 5.521 5.543 5.437 5.437 24,399 -0.08(-1.47%)
Oct 04, 2004 5.478 5.572 5.442 5.518 25,878 +0.08(+1.39%)
Oct 01, 2004 5.275 5.456 5.269 5.442 48,798 +0.14(+2.65%)
Sep 30, 2004 5.275 5.342 5.215 5.302 55,822 -0.01(-0.25%)
Sep 29, 2004 5.272 5.315 5.234 5.315 29,205 +0.05(+1.03%)
Sep 28, 2004 5.231 5.288 5.231 5.261 18,854 -0.01(-0.10%)
Sep 27, 2004 5.237 5.280 5.194 5.267 43,623 +0.04(+0.67%)
Sep 24, 2004 5.210 5.237 5.191 5.231 26,617 +0.02(+0.47%)
Sep 23, 2004 5.275 5.275 5.169 5.207 29,575 -0.07(-1.33%)
Sep 22, 2004 5.423 5.423 5.275 5.277 57,671 -0.14(-2.50%)
Sep 21, 2004 5.442 5.442 5.383 5.413 30,684 -0.03(-0.50%)
Sep 20, 2004 5.410 5.442 5.367 5.440 35,859 -0.02(-0.30%)
Sep 17, 2004 5.667 5.667 5.442 5.456 96,119 -0.16(-2.80%)
Sep 16, 2004 5.545 5.651 5.480 5.613 46,211 +1.47(+35.62%)
Sep 15, 2004 4.088 4.175 4.088 4.139 36,968 +0.07(+1.64%)
Sep 14, 2004 4.017 4.116 4.012 4.072 49,784 +0.02(+0.41%)
Sep 13, 2004 4.131 4.143 4.042 4.055 77,388 -0.10(-2.42%)
Sep 10, 2004 4.186 4.186 4.131 4.155 25,138 -0.08(-1.80%)
Sep 09, 2004 4.224 4.245 4.224 4.231 44,855 +0.01(+0.18%)
Sep 08, 2004 4.260 4.291 4.222 4.224 97,104 -0.04(-0.86%)
Sep 07, 2004 4.294 4.298 4.234 4.260 78,866 +0.02(+0.39%)
Sep 03, 2004 4.230 4.260 4.192 4.244 25,631 +0.03(+0.69%)
Sep 02, 2004 4.222 4.253 4.154 4.215 45,348 -0.01(-0.18%)
Sep 01, 2004 4.178 4.321 4.178 4.222 68,022 +0.07(+1.61%)
Aug 31, 2004 4.187 4.210 4.108 4.155 54,220 -0.06(-1.41%)
Aug 30, 2004 4.093 4.215 4.093 4.215 65,065 +0.10(+2.48%)
Aug 27, 2004 4.108 4.148 4.078 4.113 31,546 +0.00(+0.11%)
Aug 26, 2004 4.178 4.178 4.047 4.108 38,940 -0.08(-2.00%)
Aug 25, 2004 4.139 4.199 4.123 4.192 114,849 +0.08(+2.00%)
Aug 24, 2004 3.880 4.110 3.880 4.110 77,881 +0.26(+6.89%)
Aug 23, 2004 3.707 3.850 3.707 3.845 31,546 +0.13(+3.44%)
Aug 20, 2004 3.652 3.717 3.633 3.717 28,096 +0.02(+0.58%)
Aug 19, 2004 3.690 3.722 3.690 3.696 6,407 -0.03(-0.86%)
Aug 18, 2004 3.667 3.728 3.653 3.728 46,334 +0.06(+1.53%)
Aug 17, 2004 3.697 3.699 3.671 3.671 26,124 +0.00(+0.04%)
Aug 16, 2004 3.567 3.670 3.567 3.670 73,444 +0.10(+2.90%)
Aug 13, 2004 3.567 3.576 3.545 3.567 50,277 -0.00(-0.04%)
Aug 12, 2004 3.597 3.614 3.568 3.568 53,235 -0.06(-1.64%)
Aug 11, 2004 3.652 3.697 3.627 3.627 60,628 -0.05(-1.49%)
Aug 10, 2004 3.609 3.731 3.609 3.682 68,022 +0.11(+2.98%)
Aug 09, 2004 3.591 3.652 3.576 3.576 40,419 -0.05(-1.47%)
Aug 06, 2004 3.652 3.653 3.588 3.629 55,206 -0.05(-1.49%)
Aug 05, 2004 3.732 3.732 3.667 3.684 41,898 -0.08(-2.10%)
Aug 04, 2004 3.799 3.815 3.761 3.763 51,263 +0.02(+0.45%)
Aug 03, 2004 3.755 3.822 3.746 3.746 35,490 -0.00(-0.12%)
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.