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

Raymond James Financial (NY: RJF )

122.00 -1.19 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 26, 2010 13.86 14.00 13.77 13.97 855,690 +0.15(+1.09%)
Feb 25, 2010 13.75 13.89 13.59 13.82 1,439,623 -0.16(-1.12%)
Feb 24, 2010 14.14 14.18 13.90 13.98 1,990,361 -0.15(-1.07%)
Feb 23, 2010 14.46 14.52 14.09 14.13 1,159,588 -0.36(-2.46%)
Feb 22, 2010 14.49 14.55 14.36 14.49 694,468 +0.06(+0.45%)
Feb 19, 2010 14.17 14.53 14.17 14.42 1,054,578 +0.18(+1.29%)
Feb 18, 2010 14.27 14.31 14.12 14.24 990,913 -0.04(-0.30%)
Feb 17, 2010 14.23 14.31 14.14 14.28 1,660,436 +0.08(+0.53%)
Feb 16, 2010 14.09 14.25 13.89 14.20 871,438 +0.21(+1.47%)
Feb 12, 2010 13.67 14.00 14.00 14.00 1,078,661 +0.14(+1.01%)
Feb 11, 2010 13.85 13.94 13.76 13.86 1,168,179 -0.05(-0.39%)
Feb 10, 2010 13.73 14.09 13.72 13.91 1,334,250 +0.11(+0.82%)
Feb 09, 2010 13.85 13.98 13.72 13.80 1,565,498 +0.15(+1.11%)
Feb 08, 2010 13.61 13.79 13.40 13.65 1,332,886 +0.05(+0.36%)
Feb 05, 2010 13.84 13.95 13.35 13.60 3,270,016 -0.21(-1.53%)
Feb 04, 2010 14.31 14.40 13.81 13.81 2,082,837 -0.63(-4.38%)
Feb 03, 2010 14.29 14.76 14.29 14.44 2,923,019 +0.20(+1.40%)
Feb 02, 2010 13.86 14.36 13.84 14.24 1,529,616 +0.46(+3.31%)
Feb 01, 2010 13.73 13.89 13.64 13.79 2,595,382 +0.11(+0.81%)
Jan 29, 2010 13.93 14.18 13.58 13.68 1,693,410 -0.21(-1.48%)
Jan 28, 2010 14.25 14.25 13.78 13.88 1,379,190 -0.31(-2.17%)
Jan 27, 2010 14.08 14.24 13.90 14.19 1,540,762 +0.11(+0.77%)
Jan 26, 2010 14.13 14.43 14.06 14.08 1,332,823 -0.12(-0.84%)
Jan 25, 2010 14.42 14.46 13.91 14.20 1,260,025 -0.09(-0.64%)
Jan 22, 2010 14.34 14.53 14.16 14.29 3,042,731 -0.15(-1.01%)
Jan 21, 2010 13.66 14.60 13.66 14.44 3,598,002 +0.86(+6.33%)
Jan 20, 2010 13.37 13.68 13.35 13.58 1,166,462 +0.04(+0.32%)
Jan 19, 2010 13.39 13.62 13.36 13.53 622,082 +0.14(+1.01%)
Jan 15, 2010 13.52 13.40 13.40 13.40 997,780 -0.17(-1.23%)
Jan 14, 2010 13.51 13.62 13.40 13.57 896,904 +0.09(+0.64%)
Jan 13, 2010 13.43 13.51 13.19 13.48 1,365,433 +0.49(+3.74%)
Jan 12, 2010 13.09 13.18 12.81 12.99 855,967 -0.26(-1.96%)
Jan 11, 2010 13.40 13.40 13.10 13.25 929,057 -0.03(-0.24%)
Jan 08, 2010 13.38 13.44 13.15 13.29 857,011 -0.15(-1.09%)
Jan 07, 2010 13.45 13.48 13.29 13.43 1,291,813 -0.08(-0.60%)
Jan 06, 2010 13.25 13.55 13.16 13.51 1,401,419 +0.19(+1.42%)
Jan 05, 2010 13.11 13.33 13.03 13.32 1,025,725 +0.21(+1.61%)
Jan 04, 2010 12.93 13.12 12.83 13.11 1,106,828 +0.27(+2.10%)
Dec 31, 2009 13.01 12.84 12.84 12.84 766,426 -0.17(-1.29%)
Dec 30, 2009 12.84 13.02 12.72 13.01 447,111 +0.04(+0.29%)
Dec 29, 2009 13.03 13.11 12.89 12.97 659,382 +0.01(+0.04%)
Dec 28, 2009 13.17 13.23 12.92 12.97 759,175 -0.15(-1.15%)
Dec 24, 2009 13.06 13.17 13.06 13.12 217,647 +0.07(+0.54%)
Dec 23, 2009 12.97 13.09 12.88 13.05 715,120 +0.10(+0.79%)
Dec 22, 2009 12.81 12.95 12.70 12.95 1,142,225 +0.11(+0.84%)
Dec 21, 2009 12.96 13.10 12.79 12.84 961,846 -0.10(-0.75%)
Dec 18, 2009 12.77 12.93 12.67 12.93 2,416,100 +0.23(+1.79%)
Dec 17, 2009 12.59 12.79 12.58 12.71 1,135,792 -0.06(-0.47%)
Dec 16, 2009 12.65 12.94 12.60 12.77 1,040,848 +0.17(+1.37%)
Dec 15, 2009 12.46 12.71 12.41 12.59 1,038,483 +0.02(+0.13%)
Dec 14, 2009 12.44 12.58 12.44 12.58 1,061,096 +0.14(+1.09%)
Dec 11, 2009 12.50 12.55 12.22 12.44 727,816 +0.03(+0.22%)
Dec 10, 2009 12.64 12.67 12.38 12.42 782,564 -0.10(-0.78%)
Dec 09, 2009 12.52 12.56 12.29 12.51 1,096,082 +0.02(+0.17%)
Dec 08, 2009 12.48 12.60 12.26 12.49 1,865,955 -0.16(-1.28%)
Dec 07, 2009 12.98 13.02 12.64 12.65 1,162,359 -0.39(-2.98%)
Dec 04, 2009 12.86 13.05 12.66 13.04 1,369,294 +0.38(+3.03%)
Dec 03, 2009 13.10 13.20 12.63 12.66 1,385,128 -0.40(-3.06%)
Dec 02, 2009 13.29 13.31 13.02 13.06 986,795 -0.12(-0.94%)
Dec 01, 2009 13.37 13.40 13.11 13.18 1,049,112 +0.06(+0.45%)
Nov 30, 2009 12.83 13.16 12.68 13.12 1,547,380 +0.31(+2.40%)
Nov 27, 2009 13.13 13.18 12.79 12.82 1,343,745 -0.70(-5.16%)
Nov 25, 2009 13.75 13.75 13.50 13.51 885,562 -0.15(-1.07%)
Nov 24, 2009 13.75 13.76 13.52 13.66 867,828 -0.13(-0.94%)
Nov 23, 2009 13.93 14.01 13.71 13.79 1,298,544 +0.06(+0.47%)
Nov 20, 2009 13.71 13.84 13.64 13.72 905,592 -0.08(-0.59%)
Nov 19, 2009 13.98 14.03 13.70 13.80 1,051,490 -0.38(-2.70%)
Nov 18, 2009 14.05 14.23 13.87 14.19 1,147,948 +0.05(+0.34%)
Nov 17, 2009 14.26 14.27 14.03 14.14 1,032,864 -0.11(-0.80%)
Nov 16, 2009 13.85 14.40 13.85 14.25 1,569,116 +0.48(+3.45%)
Nov 13, 2009 13.87 13.94 13.68 13.78 1,064,513 -0.18(-1.32%)
Nov 12, 2009 14.18 14.29 13.95 13.96 1,250,526 -0.27(-1.90%)
Nov 11, 2009 14.30 14.35 14.06 14.23 1,382,572 +0.17(+1.23%)
Nov 10, 2009 13.64 14.13 13.59 14.06 3,112,544 +0.41(+3.01%)
Nov 09, 2009 13.15 13.65 13.11 13.65 1,876,672 +0.65(+4.99%)
Nov 06, 2009 12.92 13.23 12.84 13.00 727,093 -0.12(-0.95%)
Nov 05, 2009 12.84 13.13 12.76 13.12 1,242,000 +0.47(+3.72%)
Nov 04, 2009 12.98 13.16 12.61 12.65 1,551,241 -0.17(-1.35%)
Nov 03, 2009 12.62 12.93 12.52 12.83 1,411,278 +0.08(+0.59%)
Nov 02, 2009 12.81 12.91 12.49 12.75 1,756,753 -0.01(-0.04%)
Oct 30, 2009 13.02 13.09 12.61 12.76 2,288,084 -0.36(-2.76%)
Oct 29, 2009 12.80 13.27 12.62 13.12 3,339,903 +0.43(+3.36%)
Oct 28, 2009 13.02 13.36 12.64 12.69 1,973,442 -0.43(-3.25%)
Oct 27, 2009 13.37 13.50 13.07 13.12 1,674,330 -0.20(-1.50%)
Oct 26, 2009 13.65 13.77 13.28 13.32 1,786,701 -0.33(-2.45%)
Oct 23, 2009 13.73 13.76 13.57 13.65 1,885,028 -0.28(-2.02%)
Oct 22, 2009 13.28 14.02 13.20 13.93 4,794,813 +0.95(+7.28%)
Oct 21, 2009 13.22 13.60 12.99 12.99 2,113,681 -0.31(-2.32%)
Oct 20, 2009 13.27 13.38 13.21 13.30 1,066,704 -0.09(-0.65%)
Oct 19, 2009 13.30 13.54 13.14 13.38 1,299,620 +0.08(+0.61%)
Oct 16, 2009 13.06 13.35 12.92 13.30 2,530,757 -0.02(-0.16%)
Oct 15, 2009 13.64 13.64 13.23 13.32 1,688,174 -0.25(-1.87%)
Oct 14, 2009 13.16 13.62 13.10 13.58 2,201,866 +0.61(+4.71%)
Oct 13, 2009 12.75 13.08 12.75 12.97 1,661,093 +0.12(+0.97%)
Oct 12, 2009 12.92 13.14 12.78 12.84 881,540 -0.12(-0.96%)
Oct 09, 2009 12.82 12.98 12.70 12.97 1,732,113 +0.10(+0.76%)
Oct 08, 2009 12.55 13.01 12.52 12.87 2,653,062 +0.41(+3.25%)
Oct 07, 2009 12.30 12.52 12.29 12.46 998,229 +0.08(+0.65%)
Oct 06, 2009 12.36 12.50 12.18 12.38 1,531,169 +0.16(+1.33%)
Oct 05, 2009 12.06 12.28 11.98 12.22 2,063,440 +0.28(+2.31%)
Oct 02, 2009 11.89 12.29 11.86 11.95 1,931,930 -0.18(-1.51%)
Oct 01, 2009 12.52 12.60 12.11 12.13 2,207,027 -0.45(-3.57%)
Sep 30, 2009 12.80 12.88 12.43 12.58 2,037,810 -0.19(-1.48%)
Sep 29, 2009 12.86 12.97 12.67 12.77 1,532,563 -0.03(-0.25%)
Sep 28, 2009 12.46 12.80 12.38 12.80 2,235,676 +0.38(+3.09%)
Sep 25, 2009 12.79 12.82 12.32 12.42 3,132,962 -0.51(-3.93%)
Sep 24, 2009 13.71 13.75 12.86 12.92 4,090,133 -0.73(-5.38%)
Sep 23, 2009 13.30 13.85 13.30 13.66 4,822,235 +0.41(+3.06%)
Sep 22, 2009 12.51 13.28 12.48 13.25 2,726,404 +0.84(+6.79%)
Sep 21, 2009 12.35 12.51 12.23 12.41 1,790,488 -0.10(-0.82%)
Sep 18, 2009 12.39 12.55 12.28 12.51 3,114,002 +0.21(+1.67%)
Sep 17, 2009 12.26 12.50 12.21 12.31 2,094,482 +0.02(+0.17%)
Sep 16, 2009 12.35 12.42 12.21 12.29 2,789,127 -0.04(-0.31%)
Sep 15, 2009 12.51 12.53 12.26 12.32 1,672,598 -0.16(-1.30%)
Sep 14, 2009 12.16 12.50 12.09 12.49 1,721,500 +0.19(+1.54%)
Sep 11, 2009 12.48 12.53 12.25 12.30 1,626,636 -0.18(-1.43%)
Sep 10, 2009 12.43 12.50 12.16 12.48 2,290,527 -0.16(-1.28%)
Sep 09, 2009 12.11 12.76 11.97 12.64 2,323,387 +0.55(+4.51%)
Sep 08, 2009 11.92 12.16 11.83 12.09 3,378,302 +0.28(+2.33%)
Sep 04, 2009 11.63 11.82 11.54 11.82 1,461,335 +0.13(+1.16%)
Sep 03, 2009 11.39 11.68 11.32 11.68 2,280,339 +0.36(+3.15%)
Sep 02, 2009 11.35 11.44 11.25 11.32 2,535,952 -0.10(-0.90%)
Sep 01, 2009 12.21 12.24 11.41 11.43 3,942,606 -0.86(-7.03%)
Aug 31, 2009 12.34 12.43 12.09 12.29 3,513,903 -0.24(-1.94%)
Aug 28, 2009 12.72 12.76 12.30 12.53 2,415,939 -0.02(-0.17%)
Aug 27, 2009 12.75 12.85 12.25 12.56 4,060,659 -0.17(-1.36%)
Aug 26, 2009 12.64 12.88 12.56 12.73 2,178,447 +0.04(+0.34%)
Aug 25, 2009 12.53 12.82 12.42 12.69 2,085,489 +0.27(+2.18%)
Aug 24, 2009 12.27 12.53 12.27 12.42 1,741,127 +0.17(+1.37%)
Aug 21, 2009 12.14 12.31 12.09 12.25 1,333,140 +0.20(+1.66%)
Aug 20, 2009 11.97 12.19 11.90 12.05 1,585,644 +0.11(+0.95%)
Aug 19, 2009 11.77 12.12 11.65 11.94 2,847,189 +0.02(+0.14%)
Aug 18, 2009 11.67 12.00 11.67 11.92 2,149,569 +0.28(+2.37%)
Aug 17, 2009 11.65 11.84 11.52 11.64 2,138,517 -0.30(-2.49%)
Aug 14, 2009 12.31 12.35 11.74 11.94 1,414,054 -0.37(-2.99%)
Aug 13, 2009 12.22 12.38 12.02 12.31 1,155,311 +0.16(+1.29%)
Aug 12, 2009 11.49 12.23 11.27 12.15 3,220,658 +0.62(+5.34%)
Aug 11, 2009 12.00 12.11 11.52 11.54 2,662,269 -0.54(-4.47%)
Aug 10, 2009 12.20 12.56 12.05 12.08 2,723,262 -0.20(-1.63%)
Aug 07, 2009 12.08 12.41 11.94 12.28 2,559,747 +0.43(+3.65%)
Aug 06, 2009 12.09 12.11 11.76 11.84 2,567,294 -0.12(-0.99%)
Aug 05, 2009 11.89 12.03 11.64 11.96 1,590,956 +0.21(+1.75%)
Aug 04, 2009 11.60 12.07 11.57 11.76 3,564,589 +0.09(+0.74%)
Aug 03, 2009 11.35 11.72 11.25 11.67 3,213,847 +0.58(+5.26%)
Jul 31, 2009 10.64 11.23 10.58 11.09 3,062,842 +0.33(+3.11%)
Jul 30, 2009 10.68 10.81 10.56 10.75 1,374,408 +0.15(+1.43%)
Jul 29, 2009 10.58 10.62 10.46 10.60 1,483,719 -0.02(-0.20%)
Jul 28, 2009 10.60 10.79 10.48 10.62 1,090,404 -0.01(-0.10%)
Jul 27, 2009 10.54 10.69 10.49 10.63 2,126,369 +0.11(+1.03%)
Jul 24, 2009 10.47 10.58 10.36 10.53 2,620 -0.01(-0.05%)
Jul 23, 2009 10.18 10.84 9.996 10.53 7,225,654 +0.56(+5.64%)
Jul 22, 2009 9.752 10.05 9.742 9.969 1,987,532 +0.19(+1.93%)
Jul 21, 2009 10.16 10.29 9.634 9.779 2,391,296 -0.33(-3.31%)
Jul 20, 2009 9.850 10.15 9.833 10.11 1,480,806 +0.32(+3.25%)
Jul 17, 2009 9.969 10.01 9.580 9.796 1,878,595 -0.14(-1.41%)
Jul 16, 2009 9.860 9.996 9.704 9.936 1,712,372 +0.02(+0.22%)
Jul 15, 2009 9.752 9.925 9.704 9.915 2,429,741 +0.19(+1.94%)
Jul 14, 2009 9.488 9.752 9.417 9.725 2,173,148 +0.26(+2.74%)
Jul 13, 2009 9.028 9.504 8.996 9.466 2,727,792 +0.48(+5.35%)
Jul 10, 2009 8.893 9.082 8.818 8.985 1,549,244 +0.13(+1.46%)
Jul 09, 2009 8.812 8.963 8.715 8.856 1,482,379 +0.17(+1.93%)
Jul 08, 2009 8.569 8.796 8.472 8.688 3,154,702 +0.16(+1.90%)
Jul 07, 2009 8.720 8.818 8.526 8.526 1,403,704 -0.18(-2.11%)
Jul 06, 2009 8.834 8.845 8.585 8.710 1,850,832 -0.14(-1.53%)
Jul 02, 2009 9.223 9.266 8.845 8.845 1,725,733 -0.45(-4.88%)
Jul 01, 2009 9.293 9.423 9.223 9.299 1,890,529 +0.00(+0.00%)
Jun 30, 2009 9.223 9.320 9.136 9.299 2,602,223 +0.02(+0.17%)
Jun 29, 2009 9.039 9.288 8.877 9.282 3,139,372 +0.19(+2.14%)
Jun 26, 2009 8.996 9.212 8.893 9.088 1,879,813 +0.06(+0.66%)
Jun 25, 2009 8.926 9.028 8.872 9.028 2,816,032 +0.44(+5.16%)
Jun 24, 2009 8.364 8.893 8.342 8.585 2,541,153 +0.29(+3.52%)
Jun 23, 2009 8.607 8.764 8.077 8.294 4,734,855 -0.18(-2.17%)
Jun 22, 2009 9.163 9.185 8.477 8.477 3,486,770 -0.81(-8.73%)
Jun 19, 2009 9.180 9.428 9.180 9.288 3,729,383 +0.26(+2.93%)
Jun 18, 2009 9.023 9.093 8.828 9.023 1,627,862 +0.14(+1.58%)
Jun 17, 2009 9.039 9.185 8.883 8.883 2,011,175 -0.21(-2.32%)
Jun 16, 2009 9.477 9.515 9.093 9.093 2,002,961 -0.36(-3.83%)
Jun 15, 2009 9.520 9.531 9.196 9.455 3,654,466 -0.14(-1.41%)
Jun 12, 2009 9.525 9.709 9.347 9.590 1,975,846 +0.04(+0.40%)
Jun 11, 2009 9.190 9.877 9.115 9.553 2,732,653 +0.51(+5.68%)
Jun 10, 2009 9.347 9.385 9.022 9.039 2,901,244 -0.21(-2.22%)
Jun 09, 2009 9.428 9.439 9.115 9.245 2,504,231 -0.05(-0.58%)
Jun 08, 2009 9.201 9.358 9.101 9.299 2,201,020 +0.09(+1.00%)
Jun 05, 2009 9.023 9.363 8.969 9.207 3,751,569 +0.28(+3.15%)
Jun 04, 2009 9.061 9.072 8.531 8.926 4,138,166 +0.60(+7.20%)
Jun 03, 2009 8.499 8.564 8.272 8.326 2,477,329 -0.28(-3.26%)
Jun 02, 2009 8.629 8.899 8.602 8.607 3,015,118 -0.02(-0.25%)
Jun 01, 2009 8.818 9.023 8.504 8.629 4,909,027 +0.04(+0.44%)
May 29, 2009 8.726 8.769 8.531 8.591 3,347,103 -0.15(-1.67%)
May 28, 2009 8.504 8.764 8.234 8.737 3,658,809 +0.47(+5.69%)
May 27, 2009 8.720 8.720 8.159 8.267 4,020,461 -0.38(-4.38%)
May 26, 2009 8.618 8.888 8.504 8.645 4,472,917 +0.03(+0.31%)
May 22, 2009 8.521 8.801 8.483 8.618 1,819,226 +0.15(+1.72%)
May 21, 2009 8.747 8.769 8.321 8.472 3,183,297 -0.35(-3.92%)
May 20, 2009 9.147 9.455 8.818 8.818 3,161,800 -0.22(-2.39%)
May 19, 2009 8.834 9.455 8.834 9.034 4,151,701 +0.01(+0.12%)
May 18, 2009 8.466 9.066 8.429 9.023 3,234,776 +0.66(+7.88%)
May 15, 2009 8.585 8.591 8.223 8.364 3,766,688 -0.19(-2.27%)
May 14, 2009 8.445 8.737 8.326 8.558 3,608,756 +0.15(+1.73%)
May 13, 2009 9.061 9.061 8.391 8.412 3,904,149 -0.65(-7.21%)
May 12, 2009 9.612 9.898 8.969 9.066 3,749,235 -0.48(-5.04%)
May 11, 2009 9.769 9.920 9.369 9.547 2,691,825 -0.71(-6.90%)
May 08, 2009 9.428 10.33 9.428 10.25 3,852,067 +0.91(+9.71%)
May 07, 2009 9.860 9.871 9.158 9.347 3,874,490 -0.41(-4.21%)
May 06, 2009 9.563 9.779 8.942 9.758 3,927,671 +0.37(+3.91%)
May 05, 2009 9.390 9.860 9.169 9.390 3,905,874 -0.07(-0.74%)
May 04, 2009 8.548 9.515 8.418 9.461 4,901,030 +0.93(+10.89%)
May 01, 2009 8.483 8.699 8.277 8.531 2,883,014 +0.05(+0.64%)
Apr 30, 2009 8.585 8.764 8.331 8.477 3,680,545 -0.09(-1.07%)
Apr 29, 2009 8.321 8.623 8.159 8.569 2,693,473 +0.21(+2.45%)
Apr 28, 2009 8.126 8.591 8.104 8.364 3,144,337 +0.22(+2.72%)
Apr 27, 2009 8.267 8.429 8.132 8.142 2,341,980 -0.44(-5.16%)
Apr 24, 2009 8.931 9.007 8.418 8.585 3,272,694 -0.34(-3.81%)
Apr 23, 2009 8.353 8.926 8.094 8.926 4,086,715 +0.57(+6.86%)
Apr 22, 2009 8.515 8.980 8.175 8.353 5,348,865 -0.30(-3.44%)
Apr 21, 2009 7.915 8.699 7.915 8.650 3,730,098 +0.66(+8.25%)
Apr 20, 2009 8.191 8.645 7.980 7.991 3,385,903 -0.81(-9.15%)
Apr 17, 2009 8.861 8.861 8.569 8.796 3,473,657 -0.06(-0.73%)
Apr 16, 2009 8.926 8.974 8.409 8.861 3,821,800 -0.05(-0.55%)
Apr 15, 2009 8.348 8.915 7.986 8.910 15,295,175 -1.39(-13.48%)
Apr 14, 2009 10.43 10.82 10.21 10.30 5,049,436 -0.24(-2.31%)
Apr 13, 2009 9.817 10.65 9.482 10.54 4,838,481 +0.69(+6.96%)
Apr 09, 2009 9.607 9.855 9.034 9.855 5,718,303 +1.17(+13.43%)
Apr 08, 2009 9.504 9.504 8.542 8.688 5,989,532 -0.98(-10.17%)
Apr 07, 2009 10.06 10.20 9.671 9.671 2,915,934 -0.47(-4.63%)
Apr 06, 2009 10.08 10.48 10.02 10.14 3,254,071 -0.46(-4.38%)
Apr 03, 2009 10.20 10.62 9.963 10.61 2,789,281 +0.43(+4.25%)
Apr 02, 2009 10.58 10.81 10.08 10.17 4,102,926 -0.03(-0.27%)
Apr 01, 2009 10.25 10.67 9.877 10.20 3,120,404 -0.44(-4.16%)
Mar 31, 2009 9.996 10.64 9.806 10.64 3,675,378 +0.86(+8.78%)
Mar 30, 2009 10.11 10.34 9.725 9.785 1,818,306 -1.13(-10.39%)
Mar 26, 2009 10.33 10.92 10.02 10.92 3,449,081 +0.56(+5.43%)
Mar 25, 2009 9.731 10.59 9.553 10.36 5,244,476 +0.37(+3.68%)
Mar 24, 2009 10.27 10.88 9.990 9.990 2,952,910 -0.89(-8.19%)
Mar 23, 2009 9.996 10.88 9.990 10.88 3,627,965 +1.43(+15.09%)
Mar 20, 2009 9.871 9.969 9.439 9.455 2,535,255 -0.33(-3.37%)
Mar 19, 2009 10.81 10.81 9.682 9.785 4,202,241 -0.75(-7.13%)
Mar 18, 2009 9.455 10.81 9.207 10.54 5,675,349 +0.99(+10.42%)
Mar 17, 2009 8.828 9.542 8.645 9.542 2,553,341 +0.68(+7.68%)
Mar 16, 2009 8.985 9.466 8.812 8.861 4,404,250 +0.01(+0.06%)
Mar 13, 2009 9.223 9.223 8.504 8.856 0 -0.28(-3.08%)
Mar 12, 2009 8.110 9.228 8.034 9.136 6,898,583 +0.91(+11.03%)
Mar 11, 2009 7.964 8.439 7.937 8.229 10,127,896 +0.37(+4.67%)
Mar 10, 2009 6.878 7.899 6.802 7.861 9,136,664 +1.19(+17.81%)
Mar 09, 2009 6.078 6.711 6.073 6.673 7,760,851 +0.47(+7.58%)
Mar 06, 2009 6.797 6.883 5.819 6.203 0 -0.37(-5.59%)
Mar 05, 2009 7.137 7.305 6.538 6.570 5,788,212 -0.84(-11.31%)
Mar 04, 2009 7.089 7.629 7.089 7.408 5,642,691 +0.11(+1.48%)
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.