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 (%)
Dec 31, 2003 2.996 2.996 2.929 2.967 13,802 -0.04(-1.42%)
Dec 30, 2003 2.929 3.010 2.929 3.010 5,915 +0.05(+1.70%)
Dec 29, 2003 2.891 2.967 2.845 2.959 110,909 +0.07(+2.37%)
Dec 26, 2003 2.891 2.891 2.891 2.891 2,464 +0.00(+0.16%)
Dec 24, 2003 2.886 2.886 2.886 2.886 0 +0.03(+1.17%)
Dec 23, 2003 2.853 2.853 2.853 2.853 0 +0.00(+0.00%)
Dec 22, 2003 2.876 2.876 2.853 2.853 2,464 -0.02(-0.79%)
Dec 19, 2003 2.816 2.876 2.816 2.876 24,153 +0.05(+1.61%)
Dec 18, 2003 2.830 2.830 2.830 2.830 492 +0.02(+0.54%)
Dec 17, 2003 2.699 2.830 2.699 2.815 165,624 +0.12(+4.52%)
Dec 16, 2003 2.702 2.702 2.693 2.693 39,434 -0.00(-0.06%)
Dec 15, 2003 2.699 2.699 2.672 2.695 20,210 +0.01(+0.34%)
Dec 12, 2003 2.634 2.685 2.634 2.685 2,464 +0.01(+0.28%)
Dec 11, 2003 2.708 2.716 2.666 2.678 24,153 -0.01(-0.23%)
Dec 10, 2003 2.685 2.685 2.685 2.684 23,167 -0.02(-0.62%)
Dec 09, 2003 2.739 2.739 2.701 2.701 3,943 -0.02(-0.67%)
Dec 08, 2003 2.708 2.743 2.693 2.719 28,097 +0.03(+1.07%)
Dec 05, 2003 2.685 2.737 2.685 2.690 13,802 -0.02(-0.84%)
Dec 04, 2003 2.708 2.713 2.708 2.713 45,842 +0.00(+0.17%)
Dec 03, 2003 2.672 2.708 2.672 2.708 35,491 +0.02(+0.85%)
Dec 02, 2003 2.675 2.685 2.663 2.685 25,139 +0.06(+2.20%)
Dec 01, 2003 2.596 2.628 2.596 2.628 32,533 +0.02(+0.76%)
Nov 28, 2003 2.564 2.625 2.564 2.608 10,351 +0.02(+0.82%)
Nov 26, 2003 2.541 2.587 2.541 2.587 43,377 +0.04(+1.43%)
Nov 25, 2003 2.526 2.587 2.526 2.550 33,026 +0.02(+0.90%)
Nov 24, 2003 2.439 2.549 2.439 2.527 74,432 +0.06(+2.53%)
Nov 21, 2003 2.477 2.477 2.469 2.465 5,422 +0.01(+0.31%)
Nov 20, 2003 2.448 2.457 2.412 2.457 10,351 +0.01(+0.37%)
Nov 19, 2003 2.389 2.406 2.383 2.448 29,082 +0.06(+2.61%)
Nov 18, 2003 2.406 2.428 2.386 2.386 14,295 -0.02(-0.95%)
Nov 17, 2003 2.442 2.442 2.409 2.409 25,139 -0.04(-1.68%)
Nov 14, 2003 2.358 2.465 2.358 2.450 51,264 +0.04(+1.83%)
Nov 13, 2003 2.434 2.483 2.404 2.406 56,687 -0.06(-2.41%)
Nov 12, 2003 2.358 2.465 2.358 2.465 130,133 +0.13(+5.68%)
Nov 11, 2003 2.297 2.366 2.297 2.332 124,711 +0.11(+5.07%)
Nov 10, 2003 2.234 2.234 2.220 2.220 14,295 +0.05(+2.17%)
Nov 07, 2003 2.145 2.173 2.145 2.173 21,196 -0.01(-0.42%)
Nov 06, 2003 2.165 2.182 2.165 2.182 8,872 -0.04(-1.78%)
Nov 05, 2003 2.221 2.221 2.221 2.221 985 +0.00(+0.00%)
Nov 04, 2003 2.221 2.221 2.221 2.221 985 -0.02(-1.02%)
Nov 03, 2003 2.241 2.244 2.241 2.244 12,816 +0.11(+4.98%)
Oct 31, 2003 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
Oct 30, 2003 2.138 2.138 2.138 2.138 0 +0.00(+0.00%)
Oct 29, 2003 2.209 2.209 2.138 2.138 7,886 -0.01(-0.50%)
Oct 28, 2003 2.130 2.148 2.130 2.148 14,787 +0.02(+0.86%)
Oct 27, 2003 2.130 2.145 2.130 2.130 1,614,842 +0.01(+0.57%)
Oct 24, 2003 2.185 2.185 2.118 2.118 41,899 -0.03(-1.28%)
Oct 23, 2003 2.136 2.145 2.136 2.145 14,787 +0.00(+0.00%)
Oct 22, 2003 2.136 2.145 2.136 2.145 14,787 +0.01(+0.36%)
Oct 21, 2003 2.104 2.138 2.104 2.138 7,393 +0.00(+0.07%)
Oct 20, 2003 2.123 2.136 2.123 2.136 24,646 -0.00(-0.07%)
Oct 17, 2003 2.138 2.138 2.138 2.138 24,646 +0.00(+0.00%)
Oct 16, 2003 2.121 2.138 2.121 2.138 10,351 +0.02(+0.79%)
Oct 15, 2003 2.115 2.119 2.115 2.121 30,068 +0.08(+4.03%)
Oct 14, 2003 2.039 2.039 2.039 2.039 31,547 -0.08(-3.94%)
Oct 13, 2003 2.107 2.123 2.107 2.123 41,899 +0.02(+0.72%)
Oct 10, 2003 2.130 2.130 2.130 2.107 9,365 +0.02(+0.73%)
Oct 09, 2003 2.084 2.094 2.078 2.092 143,443 +0.02(+0.73%)
Oct 08, 2003 2.049 2.077 2.049 2.077 25,139 +0.02(+0.81%)
Oct 07, 2003 2.060 2.060 2.060 2.060 985 +0.02(+0.89%)
Oct 06, 2003 2.042 2.042 2.042 2.042 492 +0.02(+1.05%)
Oct 03, 2003 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 02, 2003 2.021 2.021 2.021 2.021 0 +0.00(+0.00%)
Oct 01, 2003 2.069 2.069 2.021 2.021 3,943 -0.04(-1.99%)
Sep 30, 2003 2.062 2.062 2.062 2.062 2,464 +0.00(+0.00%)
Sep 29, 2003 2.062 2.062 2.062 2.062 2,464 +0.00(+0.00%)
Sep 26, 2003 2.062 2.062 2.062 2.062 42,885 +0.01(+0.37%)
Sep 25, 2003 2.031 2.054 2.031 2.054 2,464 -0.02(-0.74%)
Sep 24, 2003 2.069 2.069 2.069 2.069 22,181 -0.01(-0.66%)
Sep 23, 2003 2.083 2.083 2.083 2.083 2,957 +0.03(+1.41%)
Sep 22, 2003 2.045 2.069 2.024 2.054 30,068 +0.01(+0.45%)
Sep 19, 2003 2.037 2.045 2.037 2.045 15,773 +0.01(+0.67%)
Sep 18, 2003 2.018 2.030 2.018 2.031 29,082 +0.02(+1.14%)
Sep 17, 2003 2.008 2.008 2.008 2.008 0 +0.00(+0.00%)
Sep 16, 2003 2.051 2.051 2.008 2.008 9,365 -0.02(-0.75%)
Sep 15, 2003 2.024 2.024 2.013 2.024 15,280 -0.02(-0.75%)
Sep 12, 2003 2.039 2.053 2.024 2.039 16,266 +0.00(+0.15%)
Sep 11, 2003 2.054 2.054 2.021 2.036 18,238 -0.02(-0.89%)
Sep 10, 2003 2.092 2.107 2.054 2.054 65,559 -0.01(-0.66%)
Sep 09, 2003 2.084 2.084 2.001 2.068 43,377 +0.01(+0.67%)
Sep 08, 2003 2.016 2.092 2.016 2.054 194,707 +0.14(+7.40%)
Sep 05, 2003 1.909 1.914 1.909 1.913 3,450 +0.00(+0.24%)
Sep 04, 2003 1.923 1.923 1.908 1.908 4,929 -0.05(-2.72%)
Sep 03, 2003 1.961 1.961 1.961 1.961 0 +0.00(+0.00%)
Sep 02, 2003 1.940 1.961 1.914 1.961 73,939 +0.06(+3.12%)
Aug 29, 2003 1.900 1.902 1.900 1.902 6,901 +0.00(+0.24%)
Aug 28, 2003 1.897 1.897 1.897 1.897 985 +0.02(+1.22%)
Aug 27, 2003 1.852 1.875 1.852 1.875 2,464 +0.01(+0.41%)
Aug 26, 2003 1.867 1.867 1.867 1.867 492 -0.01(-0.33%)
Aug 25, 2003 1.833 1.873 1.833 1.873 6,901 +0.01(+0.49%)
Aug 22, 2003 1.864 1.864 1.864 1.864 0 +0.00(+0.00%)
Aug 21, 2003 1.946 1.946 1.864 1.864 310,053 -0.05(-2.70%)
Aug 20, 2003 1.890 1.916 1.890 1.916 11,830 -0.00(-0.08%)
Aug 19, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Aug 18, 2003 1.890 1.917 1.890 1.917 12,323 +0.00(+0.00%)
Aug 15, 2003 1.917 1.917 1.917 1.917 1,971 +0.02(+1.04%)
Aug 14, 2003 1.902 1.925 1.897 1.897 14,295 -0.00(-0.24%)
Aug 13, 2003 1.902 1.902 1.902 1.902 6,408 +0.03(+1.63%)
Aug 12, 2003 1.871 1.871 1.871 1.871 4,929 +0.00(+0.00%)
Aug 11, 2003 1.925 1.925 1.870 1.871 48,307 -0.06(-3.15%)
Aug 08, 2003 1.900 1.935 1.900 1.932 29,575 +0.07(+3.76%)
Aug 07, 2003 1.862 1.862 1.862 1.862 0 +0.00(+0.00%)
Aug 06, 2003 1.862 1.862 1.862 1.862 0 +0.00(+0.00%)
Aug 05, 2003 1.862 1.862 1.862 1.862 492 +0.02(+0.82%)
Aug 04, 2003 1.847 1.847 1.847 1.847 492 -0.02(-0.82%)
Aug 01, 2003 1.864 1.864 1.849 1.862 5,915 +0.03(+1.58%)
Jul 31, 2003 1.826 1.856 1.826 1.833 4,436 +0.01(+0.42%)
Jul 30, 2003 1.826 1.827 1.826 1.826 4,436 -0.02(-0.83%)
Jul 29, 2003 1.841 1.841 1.841 1.841 985 -0.02(-0.82%)
Jul 28, 2003 1.864 1.864 1.856 1.856 4,436 -0.01(-0.41%)
Jul 25, 2003 1.864 1.864 1.864 1.864 1,478 +0.00(+0.00%)
Jul 24, 2003 1.865 1.865 1.864 1.864 5,422 +0.02(+0.82%)
Jul 23, 2003 1.843 1.925 1.843 1.849 42,885 +0.02(+1.17%)
Jul 22, 2003 1.826 1.827 1.811 1.827 66,545 -0.04(-1.96%)
Jul 21, 2003 1.864 1.864 1.864 1.864 4,929 -0.04(-2.00%)
Jul 18, 2003 1.875 1.902 1.875 1.902 24,646 +0.06(+3.14%)
Jul 17, 2003 1.843 1.844 1.843 1.844 2,464 -0.03(-1.54%)
Jul 16, 2003 1.873 1.873 1.873 1.873 3,943 +0.03(+1.57%)
Jul 15, 2003 1.871 1.871 1.841 1.844 9,858 -0.03(-1.46%)
Jul 14, 2003 1.887 1.887 1.871 1.871 1,478 -0.03(-1.60%)
Jul 11, 2003 1.884 1.917 1.884 1.902 27,111 +0.07(+3.56%)
Jul 10, 2003 1.836 1.836 1.836 1.836 1,971 -0.03(-1.87%)
Jul 09, 2003 1.902 1.902 1.871 1.871 1,478 -0.05(-2.38%)
Jul 08, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Jul 07, 2003 1.955 1.955 1.917 1.917 5,915 -0.00(-0.08%)
Jul 03, 2003 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
Jul 02, 2003 1.902 1.961 1.902 1.919 18,238 +0.04(+2.10%)
Jul 01, 2003 1.864 1.879 1.864 1.879 1,971 +0.04(+2.40%)
Jun 30, 2003 1.835 1.835 1.835 1.835 985 -0.01(-0.41%)
Jun 27, 2003 1.843 1.843 1.841 1.843 31,054 -0.01(-0.74%)
Jun 26, 2003 1.879 1.917 1.856 1.856 42,392 +0.02(+0.83%)
Jun 25, 2003 1.855 1.855 1.841 1.841 6,408 -0.00(-0.08%)
Jun 24, 2003 1.838 1.861 1.838 1.843 7,886 -0.01(-0.74%)
Jun 23, 2003 1.856 1.864 1.830 1.856 14,295 -0.03(-1.61%)
Jun 20, 2003 1.917 1.917 1.887 1.887 9,858 -0.03(-1.59%)
Jun 19, 2003 1.917 1.917 1.916 1.917 10,351 +0.00(+0.00%)
Jun 18, 2003 1.920 1.920 1.917 1.917 3,943 -0.01(-0.40%)
Jun 17, 2003 1.941 1.941 1.917 1.925 1,971 -0.02(-0.78%)
Jun 16, 2003 1.925 1.944 1.925 1.940 2,464 +0.01(+0.39%)
Jun 13, 2003 1.932 1.932 1.932 1.932 6,408 -0.02(-0.78%)
Jun 12, 2003 1.940 1.983 1.940 1.948 29,082 +0.03(+1.51%)
Jun 11, 2003 1.917 1.925 1.917 1.919 14,787 +0.00(+0.08%)
Jun 10, 2003 1.887 1.917 1.887 1.917 9,365 +0.06(+3.03%)
Jun 09, 2003 1.856 1.893 1.849 1.861 16,759 -0.01(-0.33%)
Jun 06, 2003 1.871 1.875 1.867 1.867 3,943 -0.00(-0.24%)
Jun 05, 2003 1.897 1.897 1.867 1.871 27,111 -0.02(-0.89%)
Jun 04, 2003 1.891 1.897 1.871 1.888 11,337 -0.02(-0.96%)
Jun 03, 2003 1.906 1.906 1.906 1.906 985 +0.00(+0.00%)
Jun 02, 2003 1.900 1.906 1.900 1.906 156,259 +0.00(+0.08%)
May 30, 2003 1.856 1.905 1.856 1.905 31,054 +0.05(+2.62%)
May 29, 2003 1.829 1.856 1.829 1.856 36,476 -0.00(-0.25%)
May 28, 2003 1.887 1.888 1.861 1.861 11,830 -0.03(-1.37%)
May 27, 2003 1.873 1.887 1.871 1.887 5,915 -0.00(-0.16%)
May 23, 2003 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 22, 2003 1.890 1.890 1.890 1.890 492 -0.01(-0.64%)
May 21, 2003 1.902 1.902 1.902 1.902 19,717 -0.00(-0.16%)
May 20, 2003 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
May 19, 2003 1.917 1.917 1.882 1.905 50,278 -0.01(-0.63%)
May 16, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
May 15, 2003 1.905 1.955 1.905 1.917 7,393 +0.01(+0.64%)
May 14, 2003 1.920 1.920 1.905 1.905 3,450 -0.02(-0.79%)
May 13, 2003 1.893 1.920 1.893 1.920 3,450 +0.03(+1.61%)
May 12, 2003 1.903 1.963 1.887 1.890 82,319 -0.01(-0.64%)
May 09, 2003 1.963 1.963 1.902 1.902 6,901 -0.08(-3.85%)
May 08, 2003 1.902 1.978 1.902 1.978 35,491 +0.08(+4.00%)
May 07, 2003 1.871 1.902 1.871 1.902 8,379 +0.04(+2.04%)
May 06, 2003 1.879 1.879 1.864 1.864 41,406 -0.03(-1.61%)
May 05, 2003 1.926 1.926 1.894 1.894 71,475 +0.07(+3.66%)
May 02, 2003 1.841 1.862 1.827 1.827 6,901 -0.01(-0.74%)
May 01, 2003 1.841 1.841 1.841 1.841 14,295 +0.01(+0.67%)
Apr 30, 2003 1.827 1.829 1.827 1.829 3,943 +0.00(+0.08%)
Apr 29, 2003 1.833 1.833 1.826 1.827 21,688 -0.01(-0.50%)
Apr 28, 2003 1.836 1.836 1.836 1.836 0 +0.00(+0.00%)
Apr 25, 2003 1.836 1.836 1.806 1.836 11,337 +0.00(+0.00%)
Apr 24, 2003 1.856 1.856 1.836 1.836 8,379 -0.01(-0.66%)
Apr 23, 2003 1.833 1.849 1.833 1.849 7,393 +0.02(+1.17%)
Apr 22, 2003 1.826 1.829 1.826 1.827 10,351 +0.00(+0.00%)
Apr 21, 2003 1.826 1.833 1.826 1.827 32,040 +0.00(+0.08%)
Apr 17, 2003 1.800 1.826 1.800 1.826 13,309 +0.04(+2.04%)
Apr 16, 2003 1.782 1.801 1.782 1.789 69,503 -0.04(-2.00%)
Apr 15, 2003 1.780 1.826 1.780 1.826 9,365 +0.05(+2.56%)
Apr 14, 2003 1.803 1.803 1.780 1.780 69,996 -0.02(-1.18%)
Apr 11, 2003 1.760 1.826 1.760 1.801 40,420 +0.05(+2.96%)
Apr 10, 2003 1.750 1.750 1.736 1.750 12,816 +0.00(+0.00%)
Apr 09, 2003 1.753 1.753 1.750 1.750 3,450 -0.02(-1.03%)
Apr 08, 2003 1.765 1.768 1.735 1.768 36,476 +0.00(+0.17%)
Apr 07, 2003 1.801 1.801 1.765 1.765 15,280 -0.03(-1.69%)
Apr 04, 2003 1.797 1.797 1.795 1.795 8,379 -0.01(-0.34%)
Apr 03, 2003 1.795 1.824 1.795 1.801 11,830 +0.01(+0.34%)
Apr 02, 2003 1.788 1.814 1.788 1.795 7,886 +0.02(+0.85%)
Apr 01, 2003 1.780 1.780 1.780 1.780 492 -0.01(-0.51%)
Mar 31, 2003 1.811 1.827 1.780 1.789 68,517 -0.01(-0.34%)
Mar 28, 2003 1.768 1.795 1.768 1.795 8,379 +0.03(+1.55%)
Mar 27, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 26, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 25, 2003 1.768 1.768 1.768 1.768 2,464 -0.01(-0.68%)
Mar 24, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 21, 2003 1.803 1.803 1.780 1.780 32,040 -0.03(-1.85%)
Mar 20, 2003 1.795 1.827 1.795 1.814 7,393 +0.02(+0.93%)
Mar 19, 2003 1.812 1.812 1.788 1.797 38,941 -0.03(-1.42%)
Mar 18, 2003 1.824 1.824 1.818 1.823 1,971 -0.00(-0.08%)
Mar 17, 2003 1.824 1.824 1.824 1.824 0 +0.00(+0.00%)
Mar 14, 2003 1.812 1.829 1.812 1.824 7,886 +0.01(+0.67%)
Mar 13, 2003 1.826 1.826 1.812 1.812 25,139 +0.01(+0.51%)
Mar 12, 2003 1.803 1.827 1.803 1.803 34,505 +0.00(+0.25%)
Mar 11, 2003 1.798 1.798 1.798 1.798 0 +0.00(+0.00%)
Mar 10, 2003 1.798 1.798 1.798 1.798 985 -0.01(-0.67%)
Mar 07, 2003 1.795 1.811 1.795 1.811 3,943 +0.02(+0.85%)
Mar 06, 2003 1.797 1.797 1.795 1.795 4,929 -0.02(-0.84%)
Mar 05, 2003 1.811 1.832 1.811 1.811 35,983 +0.00(+0.00%)
Mar 04, 2003 1.811 1.811 1.811 1.811 17,745 -0.01(-0.42%)
Mar 03, 2003 1.811 1.833 1.811 1.818 12,323 +0.02(+1.27%)
Feb 28, 2003 1.797 1.797 1.795 1.795 7,393 -0.01(-0.34%)
Feb 27, 2003 1.805 1.805 1.801 1.801 3,450 -0.00(-0.08%)
Feb 26, 2003 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Feb 25, 2003 1.808 1.808 1.803 1.803 4,929 -0.01(-0.34%)
Feb 24, 2003 1.809 1.809 1.809 1.809 492 -0.01(-0.33%)
Feb 21, 2003 1.827 1.827 1.812 1.815 56,687 -0.01(-0.58%)
Feb 20, 2003 1.826 1.826 1.826 1.826 1,478 +0.00(+0.00%)
Feb 19, 2003 1.826 1.826 1.826 1.826 1,971 -0.01(-0.42%)
Feb 18, 2003 1.849 1.849 1.833 1.833 44,363 -0.03(-1.47%)
Feb 14, 2003 1.826 1.861 1.826 1.861 38,448 +0.01(+0.66%)
Feb 13, 2003 1.811 1.856 1.811 1.849 144,921 +0.03(+1.67%)
Feb 12, 2003 1.815 1.841 1.811 1.818 104,501 +0.00(+0.25%)
Feb 11, 2003 1.788 1.823 1.788 1.814 6,408 +0.02(+0.93%)
Feb 10, 2003 1.759 1.809 1.759 1.797 23,167 +0.03(+1.90%)
Feb 07, 2003 1.765 1.776 1.763 1.763 21,196 -0.00(-0.17%)
Feb 06, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Feb 05, 2003 1.780 1.780 1.766 1.766 1,971 +0.00(+0.09%)
Feb 04, 2003 1.776 1.782 1.759 1.765 12,323 -0.02(-1.19%)
Feb 03, 2003 1.773 1.786 1.773 1.786 9,858 +0.01(+0.77%)
Jan 31, 2003 1.765 1.776 1.765 1.773 4,436 +0.01(+0.43%)
Jan 30, 2003 1.780 1.782 1.765 1.765 22,674 -0.02(-0.85%)
Jan 29, 2003 1.789 1.789 1.780 1.780 8,379 -0.02(-0.85%)
Jan 28, 2003 1.795 1.795 1.795 1.795 3,943 -0.01(-0.34%)
Jan 27, 2003 1.805 1.805 1.801 1.801 2,464 -0.01(-0.50%)
Jan 24, 2003 1.811 1.811 1.811 1.811 1,478 -0.02(-0.83%)
Jan 23, 2003 1.826 1.829 1.818 1.826 14,295 +0.02(+0.84%)
Jan 22, 2003 1.811 1.811 1.811 1.811 15,773 +0.00(+0.00%)
Jan 21, 2003 1.830 1.833 1.811 1.811 42,392 -0.02(-1.16%)
Jan 17, 2003 1.811 1.844 1.811 1.832 11,830 +0.01(+0.75%)
Jan 16, 2003 1.815 1.824 1.815 1.818 10,351 -0.00(-0.08%)
Jan 15, 2003 1.826 1.826 1.820 1.820 4,929 -0.01(-0.33%)
Jan 14, 2003 1.733 1.849 1.733 1.826 85,277 +0.10(+5.82%)
Jan 13, 2003 1.736 1.736 1.719 1.725 5,915 -0.02(-1.05%)
Jan 10, 2003 1.696 1.744 1.696 1.744 23,660 +0.05(+2.83%)
Jan 09, 2003 1.675 1.696 1.674 1.696 187,313 +0.02(+1.13%)
Jan 08, 2003 1.674 1.677 1.674 1.677 14,295 -0.00(-0.27%)
Jan 07, 2003 1.677 1.683 1.677 1.681 55,701 +0.01(+0.55%)
Jan 06, 2003 1.675 1.675 1.672 1.672 18,238 -0.00(-0.09%)
Jan 03, 2003 1.674 1.674 1.674 1.674 5,915 +0.00(+0.00%)
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.