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

Stifel Financial Corp (NY: SF )

83.14 -0.06 (-0.07%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 (%)
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%)
Aug 02, 2004 3.652 3.786 3.652 3.751 72,951 +0.06(+1.69%)
Jul 30, 2004 3.883 3.885 3.659 3.688 117,314 -0.20(-5.13%)
Jul 29, 2004 4.017 4.017 3.888 3.888 77,388 -0.16(-3.95%)
Jul 28, 2004 4.120 4.155 4.047 4.047 48,798 -0.09(-2.21%)
Jul 27, 2004 4.136 4.161 4.078 4.139 47,813 -0.03(-0.66%)
Jul 26, 2004 4.160 4.184 4.154 4.166 102,526 +0.00(+0.11%)
Jul 23, 2004 4.131 4.178 4.131 4.161 53,728 -0.01(-0.18%)
Jul 22, 2004 4.139 4.169 4.120 4.169 36,968 +0.01(+0.33%)
Jul 21, 2004 4.184 4.184 4.154 4.155 91,682 -0.01(-0.15%)
Jul 20, 2004 4.093 4.171 4.093 4.161 86,260 +0.05(+1.33%)
Jul 19, 2004 4.063 4.131 4.063 4.107 84,781 +0.02(+0.52%)
Jul 16, 2004 4.084 4.140 4.081 4.085 68,515 -0.02(-0.56%)
Jul 15, 2004 4.063 4.149 4.047 4.108 80,838 +0.02(+0.56%)
Jul 14, 2004 4.093 4.108 4.085 4.085 11,830 -0.01(-0.15%)
Jul 13, 2004 4.154 4.184 4.078 4.091 108,441 -0.09(-2.04%)
Jul 12, 2004 4.122 4.181 4.110 4.177 80,838 +0.02(+0.55%)
Jul 09, 2004 4.108 4.154 4.107 4.154 81,824 +0.03(+0.74%)
Jul 08, 2004 4.101 4.154 4.081 4.123 93,161 -0.02(-0.37%)
Jul 07, 2004 4.221 4.238 4.139 4.139 76,402 -0.05(-1.23%)
Jul 06, 2004 4.169 4.190 4.131 4.190 124,708 +0.06(+1.44%)
Jul 02, 2004 4.161 4.161 4.125 4.131 26,124 -0.02(-0.37%)
Jul 01, 2004 4.154 4.161 4.108 4.146 129,637 +0.01(+0.18%)
Jun 30, 2004 4.146 4.161 4.119 4.139 139,002 +0.01(+0.33%)
Jun 29, 2004 4.078 4.139 4.078 4.125 99,076 +0.01(+0.22%)
Jun 28, 2004 4.161 4.161 4.099 4.116 140,974 -0.02(-0.37%)
Jun 25, 2004 4.169 4.169 4.047 4.131 842,889 +0.05(+1.31%)
Jun 24, 2004 4.108 4.133 4.015 4.078 130,623 -0.04(-1.07%)
Jun 23, 2004 4.098 4.160 4.098 4.122 111,399 -0.01(-0.15%)
Jun 22, 2004 4.055 4.131 4.055 4.128 101,541 +0.08(+2.07%)
Jun 21, 2004 4.009 4.078 4.009 4.044 48,798 +0.00(+0.11%)
Jun 18, 2004 4.123 4.161 4.040 4.040 114,356 -0.17(-3.98%)
Jun 17, 2004 4.245 4.291 4.190 4.207 111,399 -0.04(-0.90%)
Jun 16, 2004 4.134 4.263 4.134 4.245 132,594 +0.14(+3.45%)
Jun 15, 2004 4.058 4.108 4.058 4.104 73,937 +0.05(+1.24%)
Jun 14, 2004 4.006 4.075 3.990 4.053 169,563 -0.03(-0.71%)
Jun 10, 2004 4.085 4.139 4.079 4.082 160,198 +0.01(+0.22%)
Jun 09, 2004 4.070 4.120 4.069 4.073 51,263 +0.02(+0.37%)
Jun 08, 2004 4.091 4.091 4.047 4.058 38,447 -0.04(-0.97%)
Jun 07, 2004 3.979 4.123 3.979 4.098 95,626 +0.15(+3.78%)
Jun 04, 2004 3.796 3.948 3.796 3.948 92,175 +0.20(+5.23%)
Jun 03, 2004 3.819 3.850 3.743 3.752 34,011 -0.04(-0.96%)
Jun 02, 2004 3.819 3.865 3.758 3.789 69,994 -0.01(-0.32%)
Jun 01, 2004 3.801 3.831 3.735 3.801 121,750 -0.02(-0.48%)
May 28, 2004 3.687 3.865 3.667 3.819 99,569 +0.10(+2.66%)
May 27, 2004 3.801 3.818 3.675 3.720 55,206 -0.10(-2.51%)
May 26, 2004 3.811 3.819 3.804 3.816 36,475 +0.01(+0.20%)
May 25, 2004 3.827 3.827 3.804 3.808 54,713 +0.00(+0.12%)
May 24, 2004 3.850 3.850 3.792 3.804 153,297 +0.05(+1.21%)
May 21, 2004 3.758 3.758 3.697 3.758 71,966 +0.00(+0.04%)
May 20, 2004 3.766 3.774 3.751 3.757 52,249 +0.01(+0.37%)
May 19, 2004 3.760 3.760 3.728 3.743 53,728 -0.01(-0.36%)
May 18, 2004 3.781 3.781 3.757 3.757 35,983 -0.03(-0.88%)
May 17, 2004 3.813 3.827 3.766 3.790 28,096 -0.01(-0.28%)
May 14, 2004 3.626 3.801 3.626 3.801 78,866 +0.18(+4.96%)
May 13, 2004 3.586 3.637 3.586 3.621 6,407 +0.03(+0.93%)
May 12, 2004 3.644 3.644 3.538 3.588 9,365 -0.02(-0.67%)
May 11, 2004 3.484 3.612 3.484 3.612 24,645 +0.09(+2.55%)
May 10, 2004 3.484 3.522 3.454 3.522 44,362 +0.01(+0.26%)
May 07, 2004 3.538 3.538 3.513 3.513 12,322 -0.05(-1.32%)
May 06, 2004 3.554 3.644 3.515 3.560 67,529 -0.02(-0.68%)
May 05, 2004 3.423 3.652 3.423 3.585 180,900 +0.26(+7.88%)
May 04, 2004 3.408 3.410 3.287 3.323 63,093 -0.09(-2.50%)
May 03, 2004 3.401 3.408 3.378 3.408 13,801 -0.03(-0.88%)
Apr 30, 2004 3.486 3.530 3.439 3.439 26,617 -0.08(-2.38%)
Apr 29, 2004 3.568 3.568 3.500 3.522 24,645 -0.03(-0.77%)
Apr 28, 2004 3.576 3.591 3.550 3.550 24,152 -0.05(-1.35%)
Apr 27, 2004 3.560 3.598 3.547 3.598 16,759 +0.02(+0.47%)
Apr 26, 2004 3.533 3.611 3.533 3.582 24,645 +0.01(+0.30%)
Apr 23, 2004 3.646 3.646 3.565 3.571 23,167 -0.03(-0.76%)
Apr 22, 2004 3.347 3.598 3.347 3.598 78,866 +0.23(+6.72%)
Apr 21, 2004 3.446 3.446 3.363 3.372 78,373 -0.10(-2.81%)
Apr 20, 2004 3.516 3.570 3.469 3.469 32,532 -0.09(-2.40%)
Apr 19, 2004 3.512 3.573 3.512 3.554 71,473 -0.07(-1.97%)
Apr 16, 2004 3.591 3.646 3.585 3.626 17,745 +0.01(+0.29%)
Apr 15, 2004 3.705 3.713 3.585 3.615 119,286 -0.13(-3.41%)
Apr 14, 2004 3.697 3.743 3.629 3.743 41,405 +0.03(+0.70%)
Apr 13, 2004 3.728 3.789 3.705 3.717 16,266 +0.02(+0.45%)
Apr 12, 2004 3.690 3.708 3.659 3.700 7,393 -0.03(-0.73%)
Apr 08, 2004 3.652 3.740 3.626 3.728 53,235 +0.08(+2.13%)
Apr 07, 2004 3.615 3.652 3.591 3.650 109,427 +0.00(+0.13%)
Apr 06, 2004 3.605 3.646 3.579 3.646 17,252 -0.00(-0.12%)
Apr 05, 2004 3.650 3.652 3.592 3.650 16,759 +0.00(+0.04%)
Apr 02, 2004 3.580 3.652 3.574 3.649 34,997 +0.02(+0.63%)
Apr 01, 2004 3.644 3.644 3.519 3.626 47,320 -0.01(-0.33%)
Mar 31, 2004 3.557 3.640 3.557 3.638 69,008 +0.11(+3.15%)
Mar 30, 2004 3.603 3.603 3.500 3.527 26,617 -0.05(-1.28%)
Mar 29, 2004 3.560 3.632 3.560 3.573 34,504 +0.05(+1.29%)
Mar 26, 2004 3.571 3.617 3.525 3.527 63,586 -0.03(-0.81%)
Mar 25, 2004 3.536 3.574 3.536 3.556 46,827 +0.02(+0.52%)
Mar 24, 2004 3.576 3.576 3.487 3.538 35,490 -0.02(-0.68%)
Mar 23, 2004 3.606 3.644 3.500 3.562 90,696 +0.02(+0.47%)
Mar 22, 2004 3.554 3.554 3.469 3.545 36,475 -0.07(-1.94%)
Mar 19, 2004 3.606 3.697 3.606 3.615 91,189 +0.02(+0.64%)
Mar 18, 2004 3.591 3.665 3.591 3.592 121,750 +0.03(+0.90%)
Mar 17, 2004 3.822 3.842 3.545 3.560 281,456 -0.27(-7.14%)
Mar 16, 2004 3.888 3.891 3.819 3.834 72,951 -0.02(-0.47%)
Mar 15, 2004 4.161 4.169 3.850 3.853 135,552 -0.34(-8.13%)
Mar 12, 2004 4.262 4.262 4.192 4.193 43,376 -0.10(-2.44%)
Mar 11, 2004 4.428 4.428 4.277 4.298 39,926 -0.11(-2.42%)
Mar 10, 2004 4.501 4.525 4.390 4.405 123,229 -0.08(-1.86%)
Mar 09, 2004 4.496 4.496 4.443 4.489 160,198 +0.06(+1.37%)
Mar 08, 2004 4.412 4.519 4.412 4.428 171,042 +0.05(+1.15%)
Mar 05, 2004 4.268 4.379 4.268 4.378 159,705 +0.12(+2.71%)
Mar 04, 2004 4.108 4.265 4.108 4.262 98,090 +0.15(+3.55%)
Mar 03, 2004 4.123 4.146 4.107 4.116 89,711 -0.01(-0.15%)
Mar 02, 2004 3.958 4.143 3.920 4.122 85,274 +0.15(+3.75%)
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.