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 31, 2007 15.43 15.55 14.88 14.95 502,036 -0.21(-1.37%)
Jul 30, 2007 14.95 15.23 14.58 15.16 528,654 +0.21(+1.37%)
Jul 27, 2007 15.07 15.48 14.78 14.95 661,372 -0.19(-1.27%)
Jul 26, 2007 15.36 15.60 15.05 15.15 541,593 -0.57(-3.63%)
Jul 25, 2007 15.27 15.76 15.23 15.72 458,413 +0.57(+3.79%)
Jul 24, 2007 15.35 15.35 14.96 15.14 470,983 -0.48(-3.08%)
Jul 23, 2007 15.76 15.98 15.61 15.62 197,783 -0.11(-0.69%)
Jul 20, 2007 16.25 16.25 15.51 15.73 468,764 -0.55(-3.39%)
Jul 19, 2007 16.47 16.50 16.23 16.28 113,864 -0.03(-0.20%)
Jul 18, 2007 16.30 16.41 16.15 16.32 461,740 -0.21(-1.24%)
Jul 17, 2007 16.21 16.78 16.21 16.52 376,712 +0.41(+2.52%)
Jul 16, 2007 16.11 16.28 16.07 16.12 331,240 -0.11(-0.65%)
Jul 13, 2007 16.23 16.44 16.16 16.22 356,379 -0.06(-0.38%)
Jul 12, 2007 16.08 16.30 16.03 16.28 584,477 +0.39(+2.45%)
Jul 11, 2007 15.43 15.94 15.41 15.89 338,634 +0.46(+3.00%)
Jul 10, 2007 15.85 15.96 15.37 15.43 401,481 -0.65(-4.04%)
Jul 09, 2007 16.23 16.30 16.03 16.08 242,885 -0.09(-0.55%)
Jul 06, 2007 16.21 16.21 15.90 16.17 517,933 -0.07(-0.45%)
Jul 05, 2007 16.28 16.41 16.03 16.24 143,069 -0.05(-0.33%)
Jul 03, 2007 16.32 16.37 16.16 16.30 191,868 -0.03(-0.17%)
Jul 02, 2007 15.97 16.42 15.89 16.32 363,403 +0.39(+2.48%)
Jun 29, 2007 16.39 16.51 15.84 15.93 248,060 -0.37(-2.24%)
Jun 28, 2007 16.30 16.42 16.05 16.29 329,022 -0.06(-0.38%)
Jun 27, 2007 15.92 16.36 15.72 16.36 345,658 +0.25(+1.54%)
Jun 26, 2007 16.20 16.45 16.07 16.11 575,235 +0.05(+0.34%)
Jun 25, 2007 16.12 16.12 15.96 16.05 608,137 -0.07(-0.42%)
Jun 22, 2007 16.11 16.27 15.69 16.12 670,614 +0.02(+0.12%)
Jun 21, 2007 16.18 16.22 15.71 16.10 328,283 -0.08(-0.50%)
Jun 20, 2007 16.29 16.37 16.15 16.18 483,182 -0.04(-0.27%)
Jun 19, 2007 16.27 16.29 15.97 16.23 340,483 -0.09(-0.58%)
Jun 18, 2007 16.46 16.55 16.22 16.32 469,504 +0.00(+0.02%)
Jun 15, 2007 16.66 16.66 16.27 16.32 1,148,622 +0.17(+1.07%)
Jun 14, 2007 15.83 16.30 15.71 16.15 524,587 +0.32(+2.00%)
Jun 13, 2007 15.34 15.89 15.16 15.83 389,651 +0.53(+3.48%)
Jun 12, 2007 15.43 15.50 15.25 15.30 317,562 -0.20(-1.31%)
Jun 11, 2007 15.52 15.73 15.30 15.50 477,267 -0.02(-0.14%)
Jun 08, 2007 15.27 15.55 15.24 15.52 589,579 +0.22(+1.47%)
Jun 07, 2007 15.89 15.92 15.23 15.30 577,453 -0.66(-4.14%)
Jun 06, 2007 15.99 16.07 15.79 15.96 273,199 -0.20(-1.22%)
Jun 05, 2007 16.42 16.24 15.97 16.15 359,337 -0.03(-0.20%)
Jun 04, 2007 16.16 16.32 15.92 16.19 305,362 +0.00(+0.00%)
Jun 01, 2007 16.50 16.74 15.96 16.19 615,827 -0.10(-0.61%)
May 31, 2007 15.42 16.45 15.36 16.29 1,401,488 +1.21(+8.02%)
May 30, 2007 14.77 15.08 14.57 15.08 286,138 +0.18(+1.18%)
May 29, 2007 14.64 15.17 14.55 14.90 574,865 +0.26(+1.79%)
May 25, 2007 13.82 14.74 13.69 14.64 818,490 +1.23(+9.14%)
May 24, 2007 13.67 13.81 13.27 13.41 227,728 -0.26(-1.90%)
May 23, 2007 13.47 13.85 13.47 13.67 291,314 +0.09(+0.66%)
May 22, 2007 13.63 13.66 13.45 13.58 239,188 +0.15(+1.15%)
May 21, 2007 13.38 13.66 13.31 13.43 151,941 +0.09(+0.69%)
May 18, 2007 13.19 13.44 13.12 13.34 192,977 +0.16(+1.21%)
May 17, 2007 13.30 13.30 13.01 13.18 300,556 -0.18(-1.34%)
May 16, 2007 12.88 13.41 12.85 13.36 459,153 +0.74(+5.83%)
May 15, 2007 12.71 13.05 12.51 12.62 249,909 -0.09(-0.72%)
May 14, 2007 13.29 13.41 12.65 12.71 356,009 -0.57(-4.32%)
May 11, 2007 12.39 13.31 12.39 13.29 331,610 +0.95(+7.67%)
May 10, 2007 12.79 12.83 12.33 12.34 251,757 -0.49(-3.84%)
May 09, 2007 12.69 13.02 12.62 12.83 438,080 +0.08(+0.64%)
May 08, 2007 12.69 12.76 12.51 12.75 158,226 +0.03(+0.23%)
May 07, 2007 13.00 13.09 12.71 12.72 211,831 -0.28(-2.14%)
May 04, 2007 12.83 13.00 12.71 13.00 160,444 +0.25(+1.95%)
May 03, 2007 12.84 12.88 12.58 12.75 206,286 -0.07(-0.55%)
May 02, 2007 12.66 12.98 12.54 12.82 219,594 +0.16(+1.28%)
May 01, 2007 12.18 12.75 12.18 12.66 307,211 +0.51(+4.21%)
Apr 30, 2007 12.72 12.74 12.06 12.15 485,400 -0.53(-4.18%)
Apr 27, 2007 12.76 12.78 12.53 12.68 194,086 -0.12(-0.93%)
Apr 26, 2007 12.96 13.04 12.77 12.80 181,147 -0.18(-1.40%)
Apr 25, 2007 13.08 13.18 12.85 12.98 835,495 +0.01(+0.08%)
Apr 24, 2007 12.95 13.14 12.73 12.97 789,284 +0.01(+0.10%)
Apr 23, 2007 12.86 13.07 12.65 12.95 804,811 +0.04(+0.29%)
Apr 20, 2007 13.08 13.32 12.82 12.92 220,704 +0.22(+1.73%)
Apr 19, 2007 12.77 12.81 12.52 12.70 225,509 -0.23(-1.76%)
Apr 18, 2007 13.16 13.33 12.92 12.92 136,045 -0.25(-1.87%)
Apr 17, 2007 13.23 13.28 12.97 13.17 313,865 -0.01(-0.08%)
Apr 16, 2007 12.79 13.27 12.75 13.18 348,985 +0.45(+3.51%)
Apr 13, 2007 12.62 12.85 12.52 12.73 257,303 +0.07(+0.58%)
Apr 12, 2007 12.44 12.66 12.30 12.66 337,525 +0.17(+1.36%)
Apr 11, 2007 12.17 12.49 12.06 12.49 385,954 +0.37(+3.08%)
Apr 10, 2007 11.92 12.13 11.92 12.12 193,716 +0.18(+1.47%)
Apr 09, 2007 11.82 11.98 11.67 11.94 137,154 +0.11(+0.96%)
Apr 05, 2007 11.77 11.94 11.76 11.83 78,373 -0.15(-1.24%)
Apr 04, 2007 11.90 12.05 11.73 11.98 133,827 -0.01(-0.07%)
Apr 03, 2007 11.66 12.11 11.61 11.99 251,757 +0.41(+3.53%)
Apr 02, 2007 11.99 11.99 11.48 11.58 448,801 -0.41(-3.39%)
Mar 30, 2007 12.17 12.20 11.96 11.98 622,185 -0.19(-1.56%)
Mar 29, 2007 12.22 12.25 12.03 12.17 371,167 +0.06(+0.49%)
Mar 28, 2007 12.14 12.21 11.96 12.11 218,116 -0.09(-0.78%)
Mar 27, 2007 12.18 12.28 12.12 12.21 199,631 +0.02(+0.18%)
Mar 26, 2007 12.19 12.22 11.98 12.19 209,243 +0.01(+0.07%)
Mar 23, 2007 12.15 12.24 12.12 12.18 93,531 -0.00(-0.02%)
Mar 22, 2007 12.16 12.24 12.07 12.18 255,454 +0.08(+0.65%)
Mar 21, 2007 11.69 12.13 11.67 12.10 508,321 +0.47(+4.05%)
Mar 20, 2007 11.54 11.73 11.54 11.63 185,583 -0.14(-1.17%)
Mar 19, 2007 11.69 11.86 11.65 11.77 188,541 +0.16(+1.42%)
Mar 16, 2007 11.55 11.60 11.36 11.60 509,430 +0.06(+0.49%)
Mar 15, 2007 11.41 11.62 11.41 11.55 185,213 +0.14(+1.23%)
Mar 14, 2007 10.96 11.43 10.88 11.41 325,695 +0.42(+3.82%)
Mar 13, 2007 11.64 11.59 10.96 10.99 262,109 -0.65(-5.60%)
Mar 12, 2007 11.52 11.73 11.48 11.64 146,396 -0.08(-0.72%)
Mar 09, 2007 11.37 11.78 11.37 11.72 311,277 +0.45(+3.98%)
Mar 08, 2007 11.85 11.89 11.18 11.27 334,937 -0.44(-3.74%)
Mar 07, 2007 11.46 11.71 11.18 11.71 453,607 +0.20(+1.76%)
Mar 06, 2007 11.36 11.68 11.31 11.51 436,232 +0.37(+3.35%)
Mar 05, 2007 11.77 11.77 11.02 11.14 789,284 -0.82(-6.86%)
Mar 02, 2007 12.57 12.57 11.79 11.96 399,263 -0.68(-5.39%)
Mar 01, 2007 12.58 12.83 11.31 12.64 1,147,882 -0.25(-1.95%)
Feb 28, 2007 12.48 13.02 12.13 12.89 323,107 +0.53(+4.29%)
Feb 27, 2007 13.09 13.09 12.28 12.36 442,147 -0.94(-7.08%)
Feb 26, 2007 13.53 13.59 13.26 13.30 235,121 -0.23(-1.72%)
Feb 23, 2007 13.95 13.97 13.50 13.53 168,577 -0.28(-2.04%)
Feb 22, 2007 14.06 14.06 13.66 13.81 192,977 -0.17(-1.20%)
Feb 21, 2007 14.09 14.12 13.85 13.98 233,273 +0.12(+0.86%)
Feb 20, 2007 13.73 13.93 13.58 13.86 279,114 +0.18(+1.28%)
Feb 16, 2007 13.80 13.90 13.49 13.69 226,619 -0.11(-0.78%)
Feb 15, 2007 13.52 13.80 13.34 13.80 442,886 +0.20(+1.49%)
Feb 14, 2007 12.88 13.82 12.59 13.59 705,372 +0.77(+6.01%)
Feb 13, 2007 12.63 12.82 12.34 12.82 255,824 +0.19(+1.48%)
Feb 12, 2007 12.58 12.73 12.45 12.63 123,106 +0.10(+0.78%)
Feb 09, 2007 12.65 12.69 12.32 12.54 261,369 -0.22(-1.70%)
Feb 08, 2007 12.94 12.94 12.68 12.75 178,559 -0.19(-1.44%)
Feb 07, 2007 12.75 13.00 12.72 12.94 102,773 +0.18(+1.42%)
Feb 06, 2007 12.70 12.93 12.61 12.76 124,215 +0.13(+1.01%)
Feb 05, 2007 13.09 13.09 12.56 12.63 323,847 -0.35(-2.67%)
Feb 02, 2007 13.21 13.22 12.93 12.98 185,583 -0.18(-1.36%)
Feb 01, 2007 12.92 13.18 12.85 13.16 181,886 +0.12(+0.95%)
Jan 31, 2007 12.81 13.11 12.77 13.03 250,279 +0.15(+1.18%)
Jan 30, 2007 12.75 12.95 12.71 12.88 180,038 +0.14(+1.10%)
Jan 29, 2007 12.54 12.74 12.44 12.74 275,048 +0.11(+0.86%)
Jan 26, 2007 12.44 12.72 12.42 12.63 399,263 +0.16(+1.28%)
Jan 25, 2007 12.58 12.58 12.41 12.47 397,045 +0.02(+0.15%)
Jan 24, 2007 12.44 12.61 12.40 12.45 291,314 +0.05(+0.41%)
Jan 23, 2007 12.59 12.59 12.36 12.40 174,123 -0.08(-0.65%)
Jan 22, 2007 12.52 12.52 12.40 12.48 119,039 -0.02(-0.17%)
Jan 19, 2007 12.47 12.66 12.38 12.51 97,597 +0.04(+0.30%)
Jan 18, 2007 12.33 12.61 12.29 12.47 232,164 -0.07(-0.54%)
Jan 17, 2007 12.88 12.92 12.48 12.53 137,524 -0.41(-3.16%)
Jan 16, 2007 12.98 13.15 12.05 12.94 434,014 +0.14(+1.10%)
Jan 12, 2007 12.28 12.81 12.17 12.80 495,382 +0.46(+3.75%)
Jan 11, 2007 11.69 12.34 11.69 12.34 444,365 +0.70(+5.97%)
Jan 10, 2007 11.64 11.71 11.44 11.64 194,825 -0.06(-0.51%)
Jan 09, 2007 10.37 11.73 10.37 11.70 581,889 +1.40(+13.60%)
Jan 08, 2007 10.31 10.32 10.10 10.30 103,512 +0.10(+0.95%)
Jan 05, 2007 10.49 10.49 10.05 10.21 207,764 -0.33(-3.16%)
Jan 04, 2007 10.54 10.56 10.27 10.54 74,307 -0.00(-0.03%)
Jan 03, 2007 10.39 10.60 10.35 10.54 132,718 -0.07(-0.66%)
Dec 29, 2006 10.83 10.85 10.56 10.61 86,137 -0.24(-2.24%)
Dec 28, 2006 10.81 11.01 10.80 10.86 158,966 +0.05(+0.45%)
Dec 27, 2006 10.76 10.90 10.73 10.81 159,705 +0.11(+1.06%)
Dec 26, 2006 10.68 10.75 10.51 10.69 78,743 +0.08(+0.71%)
Dec 22, 2006 10.68 10.69 10.39 10.62 99,446 -0.06(-0.56%)
Dec 21, 2006 10.90 10.91 10.66 10.68 75,786 -0.22(-2.01%)
Dec 20, 2006 10.65 10.90 10.65 10.90 90,573 +0.30(+2.81%)
Dec 19, 2006 10.51 10.60 10.14 10.60 78,004 +0.03(+0.31%)
Dec 18, 2006 11.06 11.11 10.51 10.57 87,246 -0.46(-4.19%)
Dec 15, 2006 10.96 11.36 10.96 11.03 214,419 +0.07(+0.67%)
Dec 14, 2006 10.89 10.97 10.83 10.96 96,488 +0.14(+1.25%)
Dec 13, 2006 10.82 10.92 10.74 10.82 65,434 +0.20(+1.88%)
Dec 12, 2006 10.62 10.64 10.42 10.62 55,453 -0.07(-0.68%)
Dec 11, 2006 10.62 10.76 10.59 10.69 53,235 +0.11(+1.00%)
Dec 08, 2006 10.48 10.59 10.30 10.59 42,883 +0.07(+0.67%)
Dec 07, 2006 10.57 10.68 10.45 10.52 63,956 -0.08(-0.74%)
Dec 06, 2006 10.71 10.81 10.54 10.60 62,477 -0.15(-1.41%)
Dec 05, 2006 10.82 10.82 10.66 10.75 69,871 -0.05(-0.43%)
Dec 04, 2006 10.44 10.81 10.44 10.79 92,791 +0.36(+3.42%)
Dec 01, 2006 10.23 10.58 10.16 10.44 127,172 -0.12(-1.13%)
Nov 30, 2006 10.24 10.71 10.24 10.55 107,209 +0.29(+2.82%)
Nov 29, 2006 10.22 10.37 10.20 10.27 48,429 +0.09(+0.88%)
Nov 28, 2006 10.15 10.23 10.05 10.18 66,543 -0.02(-0.16%)
Nov 27, 2006 10.40 10.40 10.15 10.19 201,849 -0.27(-2.61%)
Nov 24, 2006 10.51 10.54 10.41 10.47 18,114 -0.15(-1.46%)
Nov 22, 2006 10.37 10.68 10.29 10.62 343,440 +0.26(+2.53%)
Nov 21, 2006 10.36 10.40 10.14 10.36 46,580 -0.02(-0.16%)
Nov 20, 2006 10.39 10.62 10.32 10.37 124,215 -0.04(-0.36%)
Nov 17, 2006 10.90 10.91 10.34 10.41 103,882 -0.48(-4.44%)
Nov 16, 2006 10.68 10.91 10.48 10.90 84,288 +0.21(+2.00%)
Nov 15, 2006 10.31 10.71 10.31 10.68 129,760 +0.39(+3.76%)
Nov 14, 2006 10.16 10.30 9.841 10.30 91,313 +0.14(+1.33%)
Nov 13, 2006 9.984 10.23 9.914 10.16 50,647 +0.18(+1.79%)
Nov 10, 2006 9.657 9.995 9.657 9.981 45,841 +0.30(+3.13%)
Nov 09, 2006 9.925 9.925 9.659 9.678 74,307 -0.23(-2.32%)
Nov 08, 2006 9.816 9.935 9.738 9.908 39,186 +0.10(+1.05%)
Nov 07, 2006 9.898 10.24 9.778 9.806 104,991 -0.09(-0.93%)
Nov 06, 2006 9.554 9.908 9.554 9.898 66,543 +0.41(+4.33%)
Nov 03, 2006 9.373 9.492 9.357 9.486 143,069 +0.17(+1.80%)
Nov 02, 2006 9.248 9.348 9.208 9.319 110,906 +0.00(+0.03%)
Nov 01, 2006 9.657 9.730 9.313 9.316 108,688 -0.41(-4.20%)
Oct 31, 2006 9.941 9.941 9.608 9.724 77,264 -0.19(-1.94%)
Oct 30, 2006 9.549 9.952 9.543 9.916 64,695 +0.31(+3.24%)
Oct 27, 2006 9.914 9.914 9.605 9.605 43,992 -0.37(-3.71%)
Oct 26, 2006 10.16 10.25 9.944 9.976 130,130 -0.11(-1.13%)
Oct 25, 2006 9.800 10.09 9.800 10.09 96,119 +0.29(+2.98%)
Oct 24, 2006 9.670 9.838 9.616 9.797 72,089 +0.13(+1.31%)
Oct 23, 2006 9.210 9.708 9.194 9.670 114,973 +0.39(+4.23%)
Oct 20, 2006 9.329 9.386 9.238 9.278 75,786 +0.02(+0.18%)
Oct 19, 2006 9.143 9.332 9.129 9.262 68,762 +0.09(+1.00%)
Oct 18, 2006 9.221 9.286 9.156 9.170 93,531 +0.02(+0.18%)
Oct 17, 2006 9.097 9.197 8.978 9.154 87,985 +0.00(+0.03%)
Oct 16, 2006 9.197 9.343 9.021 9.151 86,137 -0.05(-0.50%)
Oct 13, 2006 9.146 9.332 9.113 9.197 73,568 +0.09(+1.01%)
Oct 12, 2006 8.672 9.140 8.672 9.105 97,967 +0.47(+5.39%)
Oct 11, 2006 8.818 8.851 8.618 8.640 123,845 -0.12(-1.36%)
Oct 10, 2006 8.764 8.916 8.710 8.759 66,174 +0.02(+0.25%)
Oct 09, 2006 8.683 8.751 8.661 8.737 40,296 +0.05(+0.62%)
Oct 06, 2006 8.894 8.910 8.669 8.683 38,817 -0.26(-2.87%)
Oct 05, 2006 8.940 9.018 8.802 8.940 106,100 +0.03(+0.36%)
Oct 04, 2006 8.583 8.981 8.583 8.908 137,893 +0.27(+3.13%)
Oct 03, 2006 8.602 8.751 8.521 8.637 161,184 +0.04(+0.44%)
Oct 02, 2006 8.653 8.653 8.456 8.599 185,213 +0.01(+0.16%)
Sep 29, 2006 8.740 8.797 8.586 8.586 106,470 -0.16(-1.82%)
Sep 28, 2006 8.937 8.953 8.669 8.745 83,179 -0.16(-1.82%)
Sep 27, 2006 8.897 9.062 8.859 8.908 45,471 -0.05(-0.54%)
Sep 26, 2006 8.902 9.129 8.902 8.956 51,386 +0.08(+0.95%)
Sep 25, 2006 8.675 8.916 8.588 8.872 79,483 +0.21(+2.47%)
Sep 22, 2006 8.867 8.867 8.656 8.659 60,628 -0.25(-2.85%)
Sep 21, 2006 9.081 9.137 8.867 8.913 75,046 -0.15(-1.64%)
Sep 20, 2006 8.862 9.197 8.862 9.062 112,385 +0.27(+3.05%)
Sep 19, 2006 8.834 9.024 8.591 8.794 148,984 -0.06(-0.73%)
Sep 18, 2006 8.845 8.989 8.710 8.859 60,628 -0.12(-1.33%)
Sep 15, 2006 9.256 9.275 8.959 8.978 243,255 -0.21(-2.30%)
Sep 14, 2006 9.192 9.292 9.100 9.189 56,562 -0.05(-0.53%)
Sep 13, 2006 9.156 9.332 9.154 9.238 71,349 +0.08(+0.89%)
Sep 12, 2006 8.702 9.156 8.686 9.156 118,300 +0.47(+5.39%)
Sep 11, 2006 8.615 8.778 8.615 8.688 96,858 +0.04(+0.47%)
Sep 08, 2006 8.567 8.715 8.567 8.648 80,222 +0.11(+1.33%)
Sep 07, 2006 8.494 8.596 8.480 8.534 201,480 -0.01(-0.16%)
Sep 06, 2006 8.607 8.651 8.521 8.548 136,045 -0.05(-0.60%)
Sep 05, 2006 8.537 8.726 8.523 8.599 103,882 +0.06(+0.76%)
Sep 01, 2006 8.715 8.732 8.456 8.534 388,912 -0.11(-1.31%)
Aug 31, 2006 8.726 8.737 8.648 8.648 129,021 -0.02(-0.28%)
Aug 30, 2006 8.661 8.707 8.656 8.672 106,470 +0.04(+0.44%)
Aug 29, 2006 8.737 8.737 8.475 8.634 163,032 -0.10(-1.18%)
Aug 28, 2006 8.567 8.772 8.567 8.737 93,161 +0.16(+1.83%)
Aug 25, 2006 8.669 8.715 8.580 8.580 37,338 -0.13(-1.52%)
Aug 24, 2006 8.594 8.764 8.591 8.713 110,536 +0.16(+1.90%)
Aug 23, 2006 8.694 8.851 8.442 8.550 182,626 -0.12(-1.43%)
Aug 22, 2006 8.634 8.705 8.613 8.675 43,992 +0.06(+0.69%)
Aug 21, 2006 8.667 8.686 8.602 8.615 47,320 -0.10(-1.12%)
Aug 18, 2006 8.778 8.778 8.656 8.713 52,495 -0.06(-0.74%)
Aug 17, 2006 8.805 8.859 8.683 8.778 108,318 +0.04(+0.46%)
Aug 16, 2006 8.602 8.913 8.602 8.737 144,917 +0.16(+1.89%)
Aug 15, 2006 8.594 8.669 8.523 8.575 134,936 +0.05(+0.57%)
Aug 14, 2006 8.580 8.642 8.453 8.526 198,153 -0.01(-0.16%)
Aug 11, 2006 8.480 8.629 8.434 8.540 208,134 +0.02(+0.29%)
Aug 10, 2006 8.120 8.678 8.101 8.515 319,041 +0.38(+4.69%)
Aug 09, 2006 8.385 8.388 8.026 8.134 845,477 -0.14(-1.70%)
Aug 08, 2006 8.556 8.656 8.128 8.275 273,569 -0.28(-3.32%)
Aug 07, 2006 8.526 8.594 8.458 8.559 192,607 -0.04(-0.41%)
Aug 04, 2006 8.732 8.883 8.467 8.594 166,359 -0.07(-0.81%)
Aug 03, 2006 8.540 8.764 8.483 8.664 108,318 +0.09(+1.04%)
Aug 02, 2006 8.683 8.737 8.494 8.575 195,934 -0.04(-0.47%)
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.