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

Stifel Financial Corp (NY: SF )

78.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2005 5.441 5.541 5.441 5.527 47,938 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.385 119,288 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,742 +0.07(+1.27%)
Jan 26, 2005 5.342 5.398 5.315 5.315 45,708 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,357 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,769 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.280 5.307 41,249 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,303 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,573 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.428 43,850 +0.05(+1.00%)
Jan 14, 2005 5.288 5.428 5.288 5.374 37,533 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,445 -0.13(-2.37%)
Jan 12, 2005 5.452 5.503 5.406 5.457 26,013 -0.05(-0.88%)
Jan 11, 2005 5.328 5.557 5.328 5.506 64,289 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.385 46,080 +0.16(+3.04%)
Jan 07, 2005 5.272 5.379 5.226 5.226 39,391 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,107 +0.06(+1.07%)
Jan 05, 2005 5.315 5.420 5.231 5.269 59,458 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,120 -0.06(-1.09%)
Jan 03, 2005 5.597 5.597 5.398 5.441 93,647 -0.20(-3.48%)
Dec 31, 2004 5.635 5.675 5.594 5.638 41,249 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,269 -0.10(-1.78%)
Dec 29, 2004 5.718 5.780 5.683 5.756 18,209 -0.03(-0.51%)
Dec 28, 2004 5.734 5.839 5.734 5.786 22,668 +0.11(+1.90%)
Dec 27, 2004 5.872 5.917 5.678 5.678 33,817 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,310 +0.08(+1.41%)
Dec 22, 2004 5.794 5.794 5.675 5.732 23,783 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,844 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,762 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,695 +0.00(+0.00%)
Dec 16, 2004 5.786 5.893 5.678 5.893 83,613 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.821 5.845 38,276 -0.10(-1.72%)
Dec 14, 2004 5.915 5.960 5.885 5.947 28,986 +0.03(+0.45%)
Dec 13, 2004 5.947 5.987 5.920 5.920 75,066 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.907 14,493 +0.02(+0.32%)
Dec 09, 2004 5.947 5.947 5.847 5.888 13,006 -0.03(-0.55%)
Dec 08, 2004 5.955 5.955 5.874 5.920 50,168 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,965 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,580 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,668 +0.01(+0.21%)
Dec 02, 2004 6.499 6.512 6.431 6.504 24,526 +0.03(+0.50%)
Dec 01, 2004 6.485 6.544 6.404 6.472 56,857 +0.00(+0.00%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,195 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,776 +0.08(+1.24%)
Nov 26, 2004 6.184 6.273 6.165 6.270 9,662 +0.06(+0.95%)
Nov 24, 2004 6.108 6.289 6.108 6.211 26,013 +0.10(+1.67%)
Nov 23, 2004 6.068 6.162 6.057 6.108 18,952 +0.04(+0.71%)
Nov 22, 2004 5.718 6.068 5.705 6.065 43,479 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.751 5.761 12,634 -0.08(-1.43%)
Nov 18, 2004 5.907 5.907 5.759 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,337 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.786 67,634 +0.12(+2.04%)
Nov 15, 2004 5.670 5.689 5.662 5.670 17,094 -0.06(-1.08%)
Nov 12, 2004 5.745 5.775 5.651 5.732 38,648 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,769 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.638 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,445 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,965 -0.17(-3.21%)
Nov 05, 2004 5.438 5.487 5.382 5.449 10,033 +0.06(+1.20%)
Nov 04, 2004 5.288 5.417 5.288 5.385 39,391 +0.16(+3.09%)
Nov 03, 2004 5.194 5.269 5.194 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.167 43,107 -0.13(-2.54%)
Nov 01, 2004 5.247 5.328 5.247 5.301 23,411 +0.02(+0.41%)
Oct 29, 2004 5.288 5.328 5.250 5.280 21,182 -0.03(-0.66%)
Oct 28, 2004 5.274 5.328 5.220 5.315 51,283 -0.01(-0.20%)
Oct 27, 2004 5.315 5.350 5.202 5.325 40,877 +0.03(+0.66%)
Oct 26, 2004 5.250 5.315 5.220 5.290 41,249 +0.04(+0.82%)
Oct 25, 2004 5.169 5.274 5.124 5.247 23,783 +0.08(+1.51%)
Oct 22, 2004 5.315 5.315 5.167 5.169 20,067 -0.13(-2.44%)
Oct 21, 2004 5.296 5.355 5.274 5.298 43,479 -0.06(-1.06%)
Oct 20, 2004 5.342 5.417 5.309 5.355 48,681 +0.04(+0.76%)
Oct 19, 2004 5.355 5.355 5.288 5.315 17,094 -0.03(-0.65%)
Oct 18, 2004 5.398 5.398 5.315 5.350 285,029 -0.02(-0.40%)
Oct 15, 2004 5.411 5.428 5.328 5.371 22,296 -0.02(-0.45%)
Oct 14, 2004 5.543 5.543 5.336 5.395 37,161 -0.11(-1.96%)
Oct 13, 2004 5.648 5.648 5.460 5.503 46,823 -0.13(-2.39%)
Oct 12, 2004 5.527 5.675 5.527 5.638 57,600 +0.06(+1.01%)
Oct 11, 2004 5.492 5.581 5.468 5.581 52,026 +0.09(+1.62%)
Oct 08, 2004 5.568 5.570 5.463 5.492 23,783 -0.08(-1.40%)
Oct 07, 2004 5.557 5.581 5.508 5.570 57,228 +0.07(+1.22%)
Oct 06, 2004 5.350 5.503 5.315 5.503 623,572 +0.09(+1.74%)
Oct 05, 2004 5.492 5.514 5.409 5.409 24,526 -0.08(-1.47%)
Oct 04, 2004 5.449 5.543 5.414 5.490 26,013 +0.08(+1.39%)
Oct 01, 2004 5.247 5.428 5.242 5.414 49,053 +0.14(+2.65%)
Sep 30, 2004 5.247 5.315 5.188 5.274 56,114 -0.01(-0.25%)
Sep 29, 2004 5.245 5.288 5.207 5.288 29,357 +0.05(+1.03%)
Sep 28, 2004 5.204 5.261 5.204 5.234 18,952 -0.01(-0.10%)
Sep 27, 2004 5.210 5.253 5.167 5.239 43,850 +0.03(+0.67%)
Sep 24, 2004 5.183 5.210 5.164 5.204 26,756 +0.02(+0.47%)
Sep 23, 2004 5.247 5.247 5.142 5.180 29,729 -0.07(-1.33%)
Sep 22, 2004 5.395 5.395 5.247 5.250 57,972 -0.13(-2.50%)
Sep 21, 2004 5.414 5.414 5.355 5.385 30,844 -0.03(-0.50%)
Sep 20, 2004 5.382 5.414 5.339 5.411 36,046 -0.02(-0.30%)
Sep 17, 2004 5.638 5.638 5.414 5.428 96,620 -0.16(-2.80%)
Sep 16, 2004 5.516 5.621 5.452 5.584 46,452 +1.47(+35.62%)
Sep 15, 2004 4.066 4.153 4.066 4.117 37,161 +0.07(+1.64%)
Sep 14, 2004 3.996 4.094 3.992 4.051 50,044 +0.02(+0.41%)
Sep 13, 2004 4.110 4.122 4.021 4.034 77,791 -0.10(-2.42%)
Sep 10, 2004 4.164 4.164 4.110 4.134 25,269 -0.08(-1.80%)
Sep 09, 2004 4.202 4.223 4.202 4.209 45,089 +0.01(+0.18%)
Sep 08, 2004 4.238 4.269 4.200 4.202 97,611 -0.04(-0.86%)
Sep 07, 2004 4.272 4.276 4.213 4.238 79,278 +0.02(+0.39%)
Sep 03, 2004 4.208 4.238 4.170 4.222 25,765 +0.03(+0.69%)
Sep 02, 2004 4.200 4.231 4.132 4.193 45,584 -0.01(-0.18%)
Sep 01, 2004 4.157 4.299 4.157 4.200 68,377 +0.07(+1.61%)
Aug 31, 2004 4.166 4.188 4.087 4.134 54,503 -0.06(-1.41%)
Aug 30, 2004 4.072 4.193 4.072 4.193 65,404 +0.10(+2.48%)
Aug 27, 2004 4.087 4.126 4.057 4.091 31,711 +0.00(+0.11%)
Aug 26, 2004 4.157 4.157 4.026 4.087 39,143 -0.08(-2.00%)
Aug 25, 2004 4.117 4.178 4.102 4.170 115,448 +0.08(+2.00%)
Aug 24, 2004 3.860 4.088 3.860 4.088 78,287 +0.26(+6.89%)
Aug 23, 2004 3.687 3.830 3.687 3.825 31,711 +0.13(+3.44%)
Aug 20, 2004 3.633 3.698 3.615 3.698 28,242 +0.02(+0.58%)
Aug 19, 2004 3.671 3.702 3.671 3.677 6,441 -0.03(-0.86%)
Aug 18, 2004 3.648 3.708 3.634 3.708 46,575 +0.06(+1.53%)
Aug 17, 2004 3.678 3.680 3.652 3.652 26,260 +0.00(+0.04%)
Aug 16, 2004 3.548 3.651 3.548 3.651 73,827 +0.10(+2.90%)
Aug 13, 2004 3.548 3.557 3.527 3.548 50,539 -0.00(-0.04%)
Aug 12, 2004 3.578 3.596 3.550 3.550 53,512 -0.06(-1.64%)
Aug 11, 2004 3.633 3.678 3.609 3.609 60,945 -0.05(-1.49%)
Aug 10, 2004 3.590 3.711 3.590 3.663 68,377 +0.11(+2.98%)
Aug 09, 2004 3.572 3.633 3.557 3.557 40,630 -0.05(-1.47%)
Aug 06, 2004 3.633 3.634 3.569 3.610 55,494 -0.05(-1.49%)
Aug 05, 2004 3.713 3.713 3.648 3.665 42,116 -0.08(-2.10%)
Aug 04, 2004 3.780 3.795 3.742 3.743 51,530 +0.02(+0.45%)
Aug 03, 2004 3.736 3.802 3.727 3.727 35,675 -0.00(-0.12%)
Aug 02, 2004 3.633 3.766 3.633 3.731 73,332 +0.06(+1.69%)
Jul 30, 2004 3.863 3.864 3.640 3.669 117,926 -0.20(-5.13%)
Jul 29, 2004 3.996 3.996 3.867 3.867 77,791 -0.16(-3.95%)
Jul 28, 2004 4.099 4.134 4.026 4.026 49,053 -0.09(-2.21%)
Jul 27, 2004 4.114 4.140 4.057 4.117 48,062 -0.03(-0.66%)
Jul 26, 2004 4.138 4.163 4.132 4.144 103,061 +0.00(+0.11%)
Jul 23, 2004 4.110 4.157 4.110 4.140 54,008 -0.01(-0.18%)
Jul 22, 2004 4.117 4.147 4.099 4.147 37,161 +0.01(+0.33%)
Jul 21, 2004 4.163 4.163 4.132 4.134 92,160 -0.01(-0.15%)
Jul 20, 2004 4.072 4.149 4.072 4.140 86,710 +0.05(+1.33%)
Jul 19, 2004 4.041 4.110 4.041 4.085 85,224 +0.02(+0.52%)
Jul 16, 2004 4.063 4.119 4.060 4.064 68,872 -0.02(-0.56%)
Jul 15, 2004 4.041 4.128 4.026 4.087 81,260 +0.02(+0.56%)
Jul 14, 2004 4.072 4.087 4.064 4.064 11,891 -0.01(-0.15%)
Jul 13, 2004 4.132 4.163 4.057 4.070 109,007 -0.08(-2.04%)
Jul 12, 2004 4.101 4.160 4.088 4.155 81,260 +0.02(+0.55%)
Jul 09, 2004 4.087 4.132 4.085 4.132 82,251 +0.03(+0.74%)
Jul 08, 2004 4.079 4.132 4.060 4.102 93,647 -0.02(-0.37%)
Jul 07, 2004 4.199 4.216 4.117 4.117 76,800 -0.05(-1.23%)
Jul 06, 2004 4.147 4.169 4.110 4.169 125,358 +0.06(+1.44%)
Jul 02, 2004 4.140 4.140 4.104 4.110 26,260 -0.02(-0.37%)
Jul 01, 2004 4.132 4.140 4.087 4.125 130,313 +0.01(+0.18%)
Jun 30, 2004 4.125 4.140 4.097 4.117 139,727 +0.01(+0.33%)
Jun 29, 2004 4.057 4.117 4.057 4.104 99,593 +0.01(+0.22%)
Jun 28, 2004 4.140 4.140 4.078 4.094 141,709 -0.02(-0.37%)
Jun 25, 2004 4.147 4.147 4.026 4.110 847,285 +0.05(+1.31%)
Jun 24, 2004 4.087 4.111 3.995 4.057 131,304 -0.04(-1.07%)
Jun 23, 2004 4.076 4.138 4.076 4.101 111,980 -0.01(-0.15%)
Jun 22, 2004 4.034 4.110 4.034 4.107 102,070 +0.08(+2.07%)
Jun 21, 2004 3.988 4.057 3.988 4.023 49,053 +0.00(+0.11%)
Jun 18, 2004 4.102 4.140 4.019 4.019 114,953 -0.17(-3.98%)
Jun 17, 2004 4.223 4.269 4.169 4.185 111,980 -0.04(-0.90%)
Jun 16, 2004 4.113 4.241 4.113 4.223 133,286 +0.14(+3.45%)
Jun 15, 2004 4.037 4.087 4.037 4.082 74,323 +0.05(+1.24%)
Jun 14, 2004 3.985 4.054 3.969 4.032 170,448 -0.03(-0.71%)
Jun 10, 2004 4.064 4.117 4.058 4.061 161,033 +0.01(+0.22%)
Jun 09, 2004 4.049 4.099 4.048 4.052 51,530 +0.02(+0.38%)
Jun 08, 2004 4.070 4.070 4.026 4.037 38,648 -0.04(-0.97%)
Jun 07, 2004 3.958 4.102 3.958 4.076 96,124 +0.15(+3.78%)
Jun 04, 2004 3.777 3.928 3.777 3.928 92,656 +0.20(+5.23%)
Jun 03, 2004 3.799 3.830 3.724 3.733 34,188 -0.04(-0.96%)
Jun 02, 2004 3.799 3.845 3.739 3.769 70,359 -0.01(-0.32%)
Jun 01, 2004 3.781 3.811 3.716 3.781 122,385 -0.02(-0.48%)
May 28, 2004 3.668 3.845 3.648 3.799 100,088 +0.10(+2.66%)
May 27, 2004 3.781 3.798 3.655 3.701 55,494 -0.10(-2.51%)
May 26, 2004 3.792 3.799 3.784 3.796 36,666 +0.01(+0.20%)
May 25, 2004 3.807 3.807 3.784 3.789 54,999 +0.00(+0.12%)
May 24, 2004 3.830 3.830 3.773 3.784 154,096 +0.05(+1.21%)
May 21, 2004 3.739 3.739 3.678 3.739 72,341 +0.00(+0.04%)
May 20, 2004 3.746 3.755 3.731 3.737 52,521 +0.01(+0.37%)
May 19, 2004 3.740 3.740 3.708 3.724 54,008 -0.01(-0.36%)
May 18, 2004 3.761 3.761 3.737 3.737 36,170 -0.03(-0.88%)
May 17, 2004 3.793 3.807 3.746 3.771 28,242 -0.01(-0.28%)
May 14, 2004 3.607 3.781 3.607 3.781 79,278 +0.18(+4.96%)
May 13, 2004 3.568 3.618 3.568 3.603 6,441 +0.03(+0.93%)
May 12, 2004 3.625 3.625 3.519 3.569 9,414 -0.02(-0.67%)
May 11, 2004 3.466 3.593 3.466 3.593 24,774 +0.09(+2.55%)
May 10, 2004 3.466 3.504 3.436 3.504 44,593 +0.01(+0.26%)
May 07, 2004 3.519 3.519 3.495 3.495 12,387 -0.05(-1.32%)
May 06, 2004 3.536 3.625 3.497 3.542 67,881 -0.02(-0.68%)
May 05, 2004 3.406 3.633 3.406 3.566 181,844 +0.26(+7.88%)
May 04, 2004 3.391 3.392 3.269 3.306 63,422 -0.08(-2.50%)
May 03, 2004 3.383 3.391 3.360 3.391 13,873 -0.03(-0.89%)
Apr 30, 2004 3.468 3.512 3.421 3.421 26,756 -0.08(-2.38%)
Apr 29, 2004 3.550 3.550 3.481 3.504 24,774 -0.03(-0.77%)
Apr 28, 2004 3.557 3.572 3.531 3.531 24,278 -0.05(-1.35%)
Apr 27, 2004 3.542 3.580 3.528 3.580 16,846 +0.02(+0.47%)
Apr 26, 2004 3.515 3.592 3.515 3.563 24,774 +0.01(+0.30%)
Apr 23, 2004 3.627 3.627 3.546 3.553 23,287 -0.03(-0.76%)
Apr 22, 2004 3.330 3.580 3.330 3.580 79,278 +0.23(+6.72%)
Apr 21, 2004 3.428 3.428 3.345 3.354 78,782 -0.10(-2.81%)
Apr 20, 2004 3.498 3.551 3.451 3.451 32,702 -0.08(-2.40%)
Apr 19, 2004 3.494 3.554 3.494 3.536 71,845 -0.07(-1.97%)
Apr 16, 2004 3.572 3.627 3.566 3.607 17,837 +0.01(+0.29%)
Apr 15, 2004 3.686 3.693 3.566 3.596 119,908 -0.13(-3.41%)
Apr 14, 2004 3.678 3.724 3.610 3.724 41,621 +0.03(+0.70%)
Apr 13, 2004 3.708 3.769 3.686 3.698 16,351 +0.02(+0.45%)
Apr 12, 2004 3.671 3.689 3.640 3.681 7,432 -0.03(-0.73%)
Apr 08, 2004 3.633 3.721 3.607 3.708 53,512 +0.08(+2.13%)
Apr 07, 2004 3.596 3.633 3.572 3.631 109,998 +0.00(+0.13%)
Apr 06, 2004 3.586 3.627 3.560 3.627 17,342 -0.00(-0.13%)
Apr 05, 2004 3.631 3.633 3.574 3.631 16,846 +0.00(+0.04%)
Apr 02, 2004 3.562 3.633 3.556 3.630 35,179 +0.02(+0.63%)
Apr 01, 2004 3.625 3.625 3.501 3.607 47,566 -0.01(-0.33%)
Mar 31, 2004 3.539 3.621 3.539 3.619 69,368 +0.11(+3.15%)
Mar 30, 2004 3.584 3.584 3.481 3.509 26,756 -0.05(-1.28%)
Mar 29, 2004 3.542 3.613 3.542 3.554 34,684 +0.05(+1.29%)
Mar 26, 2004 3.553 3.598 3.507 3.509 63,918 -0.03(-0.81%)
Mar 25, 2004 3.518 3.556 3.518 3.537 47,071 +0.02(+0.52%)
Mar 24, 2004 3.557 3.557 3.469 3.519 35,675 -0.02(-0.68%)
Mar 23, 2004 3.587 3.625 3.481 3.543 91,169 +0.02(+0.47%)
Mar 22, 2004 3.536 3.536 3.451 3.527 36,666 -0.07(-1.94%)
Mar 19, 2004 3.587 3.678 3.587 3.596 91,665 +0.02(+0.64%)
Mar 18, 2004 3.572 3.646 3.572 3.574 122,385 +0.03(+0.90%)
Mar 17, 2004 3.802 3.822 3.527 3.542 282,924 -0.27(-7.14%)
Mar 16, 2004 3.867 3.870 3.799 3.814 73,332 -0.02(-0.47%)
Mar 15, 2004 4.140 4.147 3.830 3.833 136,259 -0.34(-8.13%)
Mar 12, 2004 4.240 4.240 4.170 4.172 43,603 -0.10(-2.44%)
Mar 11, 2004 4.405 4.405 4.255 4.276 40,134 -0.11(-2.42%)
Mar 10, 2004 4.477 4.502 4.367 4.382 123,872 -0.08(-1.86%)
Mar 09, 2004 4.473 4.473 4.420 4.465 161,033 +0.06(+1.37%)
Mar 08, 2004 4.390 4.496 4.390 4.405 171,934 +0.05(+1.15%)
Mar 05, 2004 4.246 4.356 4.246 4.355 160,538 +0.12(+2.71%)
Mar 04, 2004 4.087 4.243 4.087 4.240 98,602 +0.15(+3.55%)
Mar 03, 2004 4.102 4.125 4.085 4.094 90,178 -0.01(-0.15%)
Mar 02, 2004 3.937 4.122 3.899 4.101 85,719 +0.15(+3.75%)
Mar 01, 2004 3.799 3.955 3.799 3.952 60,449 +0.19(+5.03%)
Feb 27, 2004 3.784 3.786 3.746 3.763 24,278 -0.01(-0.36%)
Feb 26, 2004 3.798 3.814 3.740 3.777 38,648 +0.01(+0.24%)
Feb 25, 2004 3.736 3.798 3.711 3.767 58,963 +0.00(+0.04%)
Feb 24, 2004 3.842 3.842 3.739 3.766 83,242 -0.11(-2.74%)
Feb 23, 2004 3.860 3.958 3.784 3.872 182,835 +0.07(+1.71%)
Feb 20, 2004 3.771 3.807 3.739 3.807 25,269 +0.01(+0.20%)
Feb 19, 2004 3.936 3.936 3.769 3.799 48,062 -0.14(-3.46%)
Feb 18, 2004 3.830 3.969 3.792 3.936 119,908 +0.14(+3.59%)
Feb 17, 2004 3.708 3.807 3.671 3.799 92,160 +0.11(+2.87%)
Feb 13, 2004 3.693 3.701 3.648 3.693 15,360 +0.03(+0.83%)
Feb 12, 2004 3.610 3.724 3.610 3.663 57,972 +0.05(+1.47%)
Feb 11, 2004 3.603 3.610 3.497 3.610 150,133 -0.02(-0.63%)
Feb 10, 2004 3.860 3.860 3.603 3.633 238,330 -0.27(-6.98%)
Feb 09, 2004 3.932 3.943 3.867 3.905 173,916 +0.03(+0.66%)
Feb 06, 2004 3.761 3.901 3.761 3.880 476,164 +0.12(+3.14%)
Feb 05, 2004 3.512 3.777 3.466 3.761 191,258 +0.29(+8.23%)
Feb 04, 2004 3.459 3.475 3.424 3.475 66,890 +0.06(+1.82%)
Feb 03, 2004 3.316 3.428 3.316 3.413 132,295 +0.10(+2.87%)
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.