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

Stifel Financial Corp (NY: SF )

78.13 -0.24 (-0.31%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 6, 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 (%)
Apr 30, 2007 12.65 12.67 12.00 12.08 487,945 -0.53(-4.18%)
Apr 27, 2007 12.70 12.71 12.47 12.61 195,103 -0.12(-0.93%)
Apr 26, 2007 12.89 12.97 12.70 12.73 182,097 -0.18(-1.40%)
Apr 25, 2007 13.01 13.11 12.78 12.91 839,876 +0.01(+0.08%)
Apr 24, 2007 12.89 13.07 12.67 12.90 793,422 +0.01(+0.10%)
Apr 23, 2007 12.80 13.01 12.58 12.89 809,031 +0.04(+0.29%)
Apr 20, 2007 13.01 13.25 12.76 12.85 221,861 +0.22(+1.73%)
Apr 19, 2007 12.70 12.75 12.46 12.63 226,692 -0.23(-1.76%)
Apr 18, 2007 13.09 13.26 12.85 12.86 136,758 -0.24(-1.87%)
Apr 17, 2007 13.16 13.21 12.90 13.10 315,510 -0.01(-0.08%)
Apr 16, 2007 12.73 13.20 12.69 13.11 350,815 +0.44(+3.50%)
Apr 13, 2007 12.56 12.78 12.46 12.67 258,652 +0.07(+0.58%)
Apr 12, 2007 12.38 12.60 12.24 12.60 339,295 +0.17(+1.36%)
Apr 11, 2007 12.10 12.43 12.00 12.43 387,978 +0.37(+3.08%)
Apr 10, 2007 11.85 12.07 11.85 12.06 194,732 +0.17(+1.47%)
Apr 09, 2007 11.76 11.92 11.61 11.88 137,873 +0.11(+0.96%)
Apr 05, 2007 11.71 11.88 11.70 11.77 78,784 -0.15(-1.24%)
Apr 04, 2007 11.84 11.99 11.66 11.92 134,528 -0.01(-0.07%)
Apr 03, 2007 11.60 12.05 11.55 11.92 253,077 +0.41(+3.53%)
Apr 02, 2007 11.92 11.92 11.42 11.52 451,154 -0.40(-3.39%)
Mar 30, 2007 12.11 12.13 11.90 11.92 625,447 -0.19(-1.56%)
Mar 29, 2007 12.15 12.18 11.97 12.11 373,113 +0.06(+0.49%)
Mar 28, 2007 12.08 12.15 11.90 12.05 219,259 -0.09(-0.78%)
Mar 27, 2007 12.11 12.21 12.06 12.14 200,678 +0.02(+0.18%)
Mar 26, 2007 12.12 12.16 11.92 12.12 210,340 +0.01(+0.07%)
Mar 23, 2007 12.09 12.18 12.05 12.11 94,021 -0.00(-0.02%)
Mar 22, 2007 12.09 12.17 12.01 12.12 256,793 +0.08(+0.65%)
Mar 21, 2007 11.63 12.07 11.61 12.04 510,986 +0.47(+4.05%)
Mar 20, 2007 11.48 11.67 11.48 11.57 186,556 -0.14(-1.17%)
Mar 19, 2007 11.62 11.80 11.59 11.71 189,529 +0.16(+1.42%)
Mar 16, 2007 11.49 11.54 11.30 11.54 512,101 +0.06(+0.49%)
Mar 15, 2007 11.35 11.56 11.35 11.49 186,184 +0.14(+1.23%)
Mar 14, 2007 10.90 11.37 10.83 11.35 327,403 +0.42(+3.82%)
Mar 13, 2007 11.58 11.53 10.90 10.93 263,483 -0.65(-5.60%)
Mar 12, 2007 11.46 11.67 11.42 11.58 147,164 -0.08(-0.72%)
Mar 09, 2007 11.32 11.72 11.31 11.66 312,909 +0.45(+3.98%)
Mar 08, 2007 11.79 11.83 11.12 11.22 336,693 -0.44(-3.74%)
Mar 07, 2007 11.40 11.65 11.12 11.65 455,985 +0.20(+1.76%)
Mar 06, 2007 11.30 11.62 11.26 11.45 438,519 +0.37(+3.35%)
Mar 05, 2007 11.71 11.71 10.96 11.08 793,422 -0.82(-6.86%)
Mar 02, 2007 12.50 12.51 11.72 11.89 401,356 -0.68(-5.39%)
Mar 01, 2007 12.51 12.76 11.25 12.57 1,153,900 -0.25(-1.95%)
Feb 28, 2007 12.42 12.95 12.07 12.82 324,801 +0.53(+4.29%)
Feb 27, 2007 13.02 13.02 12.21 12.29 444,465 -0.94(-7.08%)
Feb 26, 2007 13.46 13.52 13.19 13.23 236,354 -0.23(-1.72%)
Feb 23, 2007 13.88 13.90 13.42 13.46 169,461 -0.28(-2.04%)
Feb 22, 2007 13.99 13.99 13.59 13.74 193,989 -0.17(-1.20%)
Feb 21, 2007 14.02 14.05 13.78 13.91 234,496 +0.12(+0.86%)
Feb 20, 2007 13.66 13.86 13.51 13.79 280,578 +0.17(+1.28%)
Feb 16, 2007 13.72 13.83 13.42 13.62 227,807 -0.11(-0.78%)
Feb 15, 2007 13.45 13.72 13.27 13.72 445,208 +0.20(+1.49%)
Feb 14, 2007 12.81 13.74 12.53 13.52 709,070 +0.77(+6.01%)
Feb 13, 2007 12.56 12.75 12.28 12.75 257,165 +0.19(+1.48%)
Feb 12, 2007 12.51 12.66 12.39 12.57 123,751 +0.10(+0.78%)
Feb 09, 2007 12.58 12.62 12.26 12.47 262,740 -0.22(-1.70%)
Feb 08, 2007 12.87 12.88 12.61 12.69 179,495 -0.19(-1.44%)
Feb 07, 2007 12.69 12.94 12.65 12.87 103,312 +0.18(+1.42%)
Feb 06, 2007 12.63 12.86 12.54 12.69 124,866 +0.13(+1.01%)
Feb 05, 2007 13.02 13.02 12.49 12.57 325,544 -0.34(-2.67%)
Feb 02, 2007 13.14 13.16 12.87 12.91 186,556 -0.18(-1.36%)
Feb 01, 2007 12.85 13.11 12.78 13.09 182,840 +0.12(+0.95%)
Jan 31, 2007 12.75 13.05 12.71 12.96 251,591 +0.15(+1.18%)
Jan 30, 2007 12.69 12.88 12.65 12.81 180,982 +0.14(+1.10%)
Jan 29, 2007 12.47 12.67 12.38 12.67 276,490 +0.11(+0.86%)
Jan 26, 2007 12.38 12.66 12.35 12.57 401,356 +0.16(+1.28%)
Jan 25, 2007 12.51 12.51 12.34 12.41 399,126 +0.02(+0.15%)
Jan 24, 2007 12.38 12.54 12.34 12.39 292,841 +0.05(+0.41%)
Jan 23, 2007 12.52 12.52 12.30 12.34 175,036 -0.08(-0.65%)
Jan 22, 2007 12.46 12.46 12.34 12.42 119,663 -0.02(-0.17%)
Jan 19, 2007 12.40 12.60 12.32 12.44 98,109 +0.04(+0.30%)
Jan 18, 2007 12.27 12.54 12.23 12.40 233,381 -0.07(-0.54%)
Jan 17, 2007 12.81 12.85 12.41 12.47 138,245 -0.41(-3.16%)
Jan 16, 2007 12.92 13.08 11.98 12.88 436,289 +0.14(+1.10%)
Jan 12, 2007 12.22 12.74 12.11 12.74 497,979 +0.46(+3.75%)
Jan 11, 2007 11.63 12.28 11.62 12.28 446,695 +0.69(+5.97%)
Jan 10, 2007 11.58 11.65 11.38 11.58 195,847 -0.06(-0.51%)
Jan 09, 2007 10.32 11.67 10.32 11.64 584,940 +1.39(+13.60%)
Jan 08, 2007 10.25 10.27 10.05 10.25 104,055 +0.10(+0.95%)
Jan 05, 2007 10.44 10.44 9.997 10.15 208,854 -0.33(-3.16%)
Jan 04, 2007 10.49 10.50 10.22 10.48 74,696 -0.00(-0.03%)
Jan 03, 2007 10.33 10.55 10.29 10.49 133,413 -0.07(-0.66%)
Dec 29, 2006 10.77 10.79 10.51 10.56 86,588 -0.24(-2.24%)
Dec 28, 2006 10.76 10.95 10.74 10.80 159,799 +0.05(+0.45%)
Dec 27, 2006 10.70 10.84 10.67 10.75 160,542 +0.11(+1.06%)
Dec 26, 2006 10.63 10.69 10.45 10.64 79,156 +0.08(+0.71%)
Dec 22, 2006 10.63 10.63 10.34 10.56 99,967 -0.06(-0.56%)
Dec 21, 2006 10.84 10.85 10.60 10.62 76,183 -0.22(-2.01%)
Dec 20, 2006 10.59 10.84 10.59 10.84 91,048 +0.30(+2.81%)
Dec 19, 2006 10.45 10.54 10.09 10.54 78,413 +0.03(+0.31%)
Dec 18, 2006 11.01 11.05 10.46 10.51 87,703 -0.46(-4.19%)
Dec 15, 2006 10.90 11.30 10.90 10.97 215,543 +0.07(+0.67%)
Dec 14, 2006 10.83 10.91 10.78 10.90 96,994 +0.13(+1.25%)
Dec 13, 2006 10.76 10.86 10.69 10.76 65,777 +0.20(+1.88%)
Dec 12, 2006 10.56 10.59 10.37 10.56 55,743 -0.07(-0.68%)
Dec 11, 2006 10.56 10.70 10.53 10.64 53,514 +0.10(+1.00%)
Dec 08, 2006 10.43 10.53 10.25 10.53 43,108 +0.07(+0.67%)
Dec 07, 2006 10.51 10.63 10.40 10.46 64,291 -0.08(-0.74%)
Dec 06, 2006 10.65 10.76 10.49 10.54 62,804 -0.15(-1.41%)
Dec 05, 2006 10.76 10.76 10.60 10.69 70,237 -0.05(-0.43%)
Dec 04, 2006 10.38 10.76 10.38 10.74 93,278 +0.36(+3.42%)
Dec 01, 2006 10.18 10.53 10.11 10.38 127,839 -0.12(-1.13%)
Nov 30, 2006 10.18 10.66 10.18 10.50 107,771 +0.29(+2.82%)
Nov 29, 2006 10.17 10.32 10.15 10.21 48,683 +0.09(+0.88%)
Nov 28, 2006 10.09 10.17 9.997 10.12 66,892 -0.02(-0.16%)
Nov 27, 2006 10.34 10.34 10.10 10.14 202,908 -0.27(-2.61%)
Nov 24, 2006 10.46 10.49 10.35 10.41 18,209 -0.15(-1.46%)
Nov 22, 2006 10.32 10.63 10.24 10.56 345,241 +0.26(+2.53%)
Nov 21, 2006 10.31 10.35 10.09 10.30 46,824 -0.02(-0.16%)
Nov 20, 2006 10.34 10.56 10.27 10.32 124,866 -0.04(-0.36%)
Nov 17, 2006 10.84 10.86 10.29 10.36 104,427 -0.48(-4.44%)
Nov 16, 2006 10.63 10.86 10.43 10.84 84,730 +0.21(+2.00%)
Nov 15, 2006 10.25 10.66 10.25 10.63 130,440 +0.38(+3.76%)
Nov 14, 2006 10.11 10.24 9.789 10.24 91,791 +0.13(+1.33%)
Nov 13, 2006 9.932 10.17 9.862 10.11 50,912 +0.18(+1.79%)
Nov 10, 2006 9.606 9.943 9.606 9.929 46,081 +0.30(+3.13%)
Nov 09, 2006 9.873 9.873 9.609 9.628 74,696 -0.23(-2.32%)
Nov 08, 2006 9.765 9.884 9.687 9.857 39,392 +0.10(+1.05%)
Nov 07, 2006 9.846 10.18 9.728 9.754 105,541 -0.09(-0.93%)
Nov 06, 2006 9.504 9.857 9.504 9.846 66,892 +0.41(+4.33%)
Nov 03, 2006 9.324 9.442 9.308 9.437 143,819 +0.17(+1.80%)
Nov 02, 2006 9.200 9.300 9.160 9.270 111,487 +0.00(+0.03%)
Nov 01, 2006 9.606 9.679 9.265 9.267 109,258 -0.41(-4.20%)
Oct 31, 2006 9.889 9.889 9.558 9.674 77,669 -0.19(-1.94%)
Oct 30, 2006 9.499 9.900 9.493 9.865 65,034 +0.31(+3.24%)
Oct 27, 2006 9.862 9.862 9.555 9.555 44,223 -0.37(-3.71%)
Oct 26, 2006 10.10 10.20 9.892 9.924 130,812 -0.11(-1.13%)
Oct 25, 2006 9.749 10.04 9.749 10.04 96,622 +0.29(+2.98%)
Oct 24, 2006 9.620 9.787 9.566 9.746 72,467 +0.13(+1.31%)
Oct 23, 2006 9.162 9.658 9.146 9.620 115,575 +0.39(+4.23%)
Oct 20, 2006 9.281 9.337 9.189 9.230 76,183 +0.02(+0.18%)
Oct 19, 2006 9.095 9.284 9.082 9.214 69,122 +0.09(+1.00%)
Oct 18, 2006 9.173 9.238 9.109 9.122 94,021 +0.02(+0.18%)
Oct 17, 2006 9.049 9.149 8.931 9.106 88,447 +0.00(+0.03%)
Oct 16, 2006 9.149 9.294 8.974 9.103 86,588 -0.05(-0.50%)
Oct 13, 2006 9.098 9.284 9.066 9.149 73,953 +0.09(+1.01%)
Oct 12, 2006 8.627 9.092 8.627 9.057 98,481 +0.46(+5.39%)
Oct 11, 2006 8.772 8.805 8.573 8.595 124,494 -0.12(-1.36%)
Oct 10, 2006 8.718 8.869 8.665 8.713 66,521 +0.02(+0.25%)
Oct 09, 2006 8.638 8.705 8.616 8.692 40,507 +0.05(+0.62%)
Oct 06, 2006 8.848 8.864 8.624 8.638 39,020 -0.26(-2.87%)
Oct 05, 2006 8.893 8.971 8.756 8.893 106,656 +0.03(+0.36%)
Oct 04, 2006 8.538 8.934 8.538 8.861 138,616 +0.27(+3.13%)
Oct 03, 2006 8.557 8.705 8.476 8.592 162,029 +0.04(+0.44%)
Oct 02, 2006 8.608 8.608 8.412 8.554 186,184 +0.01(+0.16%)
Sep 29, 2006 8.694 8.751 8.541 8.541 107,028 -0.16(-1.82%)
Sep 28, 2006 8.891 8.907 8.624 8.700 83,615 -0.16(-1.82%)
Sep 27, 2006 8.850 9.014 8.813 8.861 45,710 -0.05(-0.54%)
Sep 26, 2006 8.856 9.082 8.856 8.909 51,656 +0.08(+0.95%)
Sep 25, 2006 8.630 8.869 8.544 8.826 79,899 +0.21(+2.47%)
Sep 22, 2006 8.821 8.821 8.611 8.613 60,946 -0.25(-2.85%)
Sep 21, 2006 9.033 9.090 8.821 8.866 75,440 -0.15(-1.64%)
Sep 20, 2006 8.815 9.149 8.815 9.014 112,974 +0.27(+3.05%)
Sep 19, 2006 8.788 8.977 8.546 8.748 149,765 -0.06(-0.73%)
Sep 18, 2006 8.799 8.942 8.665 8.813 60,946 -0.12(-1.33%)
Sep 15, 2006 9.208 9.227 8.912 8.931 244,530 -0.21(-2.30%)
Sep 14, 2006 9.144 9.243 9.052 9.141 56,858 -0.05(-0.53%)
Sep 13, 2006 9.109 9.284 9.106 9.189 71,723 +0.08(+0.89%)
Sep 12, 2006 8.657 9.109 8.640 9.109 118,920 +0.47(+5.39%)
Sep 11, 2006 8.570 8.732 8.570 8.643 97,366 +0.04(+0.47%)
Sep 08, 2006 8.522 8.670 8.522 8.603 80,642 +0.11(+1.33%)
Sep 07, 2006 8.449 8.552 8.436 8.490 202,536 -0.01(-0.16%)
Sep 06, 2006 8.562 8.605 8.476 8.503 136,758 -0.05(-0.60%)
Sep 05, 2006 8.492 8.681 8.479 8.554 104,427 +0.06(+0.76%)
Sep 01, 2006 8.670 8.686 8.412 8.490 390,951 -0.11(-1.31%)
Aug 31, 2006 8.681 8.692 8.603 8.603 129,697 -0.02(-0.28%)
Aug 30, 2006 8.616 8.662 8.611 8.627 107,028 +0.04(+0.44%)
Aug 29, 2006 8.692 8.692 8.431 8.589 163,887 -0.10(-1.18%)
Aug 28, 2006 8.522 8.726 8.522 8.692 93,649 +0.16(+1.83%)
Aug 25, 2006 8.624 8.670 8.535 8.535 37,534 -0.13(-1.52%)
Aug 24, 2006 8.549 8.718 8.546 8.667 111,116 +0.16(+1.90%)
Aug 23, 2006 8.648 8.805 8.398 8.506 183,583 -0.12(-1.43%)
Aug 22, 2006 8.589 8.659 8.568 8.630 44,223 +0.06(+0.69%)
Aug 21, 2006 8.622 8.640 8.557 8.570 47,568 -0.10(-1.12%)
Aug 18, 2006 8.732 8.732 8.611 8.667 52,770 -0.06(-0.74%)
Aug 17, 2006 8.759 8.813 8.638 8.732 108,886 +0.04(+0.46%)
Aug 16, 2006 8.557 8.866 8.557 8.692 145,677 +0.16(+1.89%)
Aug 15, 2006 8.549 8.624 8.479 8.530 135,643 +0.05(+0.57%)
Aug 14, 2006 8.535 8.597 8.409 8.482 199,191 -0.01(-0.16%)
Aug 11, 2006 8.436 8.584 8.390 8.495 209,225 +0.02(+0.29%)
Aug 10, 2006 8.078 8.632 8.059 8.471 320,713 +0.38(+4.69%)
Aug 09, 2006 8.342 8.344 7.984 8.091 849,910 -0.14(-1.70%)
Aug 08, 2006 8.511 8.611 8.086 8.231 275,003 -0.28(-3.32%)
Aug 07, 2006 8.482 8.549 8.414 8.514 193,617 -0.03(-0.41%)
Aug 04, 2006 8.686 8.837 8.422 8.549 167,231 -0.07(-0.81%)
Aug 03, 2006 8.495 8.718 8.439 8.619 108,886 +0.09(+1.04%)
Aug 02, 2006 8.638 8.692 8.449 8.530 196,962 -0.04(-0.47%)
Aug 01, 2006 8.893 8.931 8.476 8.570 162,029 -0.36(-4.07%)
Jul 31, 2006 8.595 8.955 8.560 8.934 200,306 +0.20(+2.34%)
Jul 28, 2006 8.562 8.778 8.562 8.729 97,737 +0.25(+2.95%)
Jul 27, 2006 8.761 8.761 8.463 8.479 186,928 -0.22(-2.54%)
Jul 26, 2006 8.926 8.926 8.638 8.700 104,427 -0.23(-2.53%)
Jul 25, 2006 8.864 9.068 8.791 8.926 103,683 +0.06(+0.70%)
Jul 24, 2006 8.573 8.864 8.506 8.864 156,083 +0.34(+4.04%)
Jul 21, 2006 8.748 8.748 8.503 8.519 168,718 -0.23(-2.61%)
Jul 20, 2006 9.480 9.512 8.745 8.748 203,279 -0.67(-7.11%)
Jul 19, 2006 8.745 9.466 8.745 9.418 344,497 +0.71(+8.16%)
Jul 18, 2006 8.522 8.753 8.377 8.708 195,103 +0.21(+2.50%)
Jul 17, 2006 8.374 8.745 8.374 8.495 295,814 +0.17(+2.10%)
Jul 14, 2006 8.307 8.718 8.258 8.320 198,820 +0.01(+0.16%)
Jul 13, 2006 8.969 9.036 8.283 8.307 407,302 -0.69(-7.66%)
Jul 12, 2006 9.031 9.149 8.896 8.996 128,582 +0.00(+0.03%)
Jul 11, 2006 8.883 9.012 8.880 8.993 111,487 -0.01(-0.12%)
Jul 10, 2006 9.028 9.101 8.934 9.004 89,933 -0.01(-0.06%)
Jul 07, 2006 9.410 9.429 8.977 9.009 87,332 -0.45(-4.72%)
Jul 06, 2006 9.432 9.641 9.402 9.456 152,366 +0.02(+0.26%)
Jul 05, 2006 9.493 9.609 9.337 9.432 94,764 -0.13(-1.35%)
Jul 03, 2006 9.528 9.582 9.458 9.561 97,737 +0.06(+0.62%)
Jun 30, 2006 9.633 9.633 9.426 9.501 543,318 +0.04(+0.40%)
Jun 29, 2006 8.802 9.512 8.802 9.464 177,637 +0.69(+7.88%)
Jun 28, 2006 8.840 8.947 8.772 8.772 95,136 -0.03(-0.34%)
Jun 27, 2006 9.146 9.173 8.759 8.802 124,123 -0.33(-3.65%)
Jun 26, 2006 9.168 9.230 9.095 9.136 121,893 +0.03(+0.38%)
Jun 23, 2006 9.106 9.216 8.988 9.101 92,906 -0.07(-0.79%)
Jun 22, 2006 9.432 9.432 9.084 9.173 128,954 +0.03(+0.32%)
Jun 21, 2006 8.907 9.265 8.893 9.144 95,136 +0.27(+3.00%)
Jun 20, 2006 8.786 9.092 8.732 8.877 88,075 +0.02(+0.27%)
Jun 19, 2006 9.152 9.181 8.840 8.853 191,759 -0.26(-2.89%)
Jun 16, 2006 9.388 9.388 9.106 9.117 565,244 -0.27(-2.89%)
Jun 15, 2006 9.006 9.437 8.996 9.388 102,568 +0.45(+5.03%)
Jun 14, 2006 8.977 9.033 8.883 8.939 104,055 -0.08(-0.84%)
Jun 13, 2006 9.020 9.353 8.904 9.014 130,812 -0.07(-0.74%)
Jun 12, 2006 9.232 9.235 9.049 9.082 171,319 -0.15(-1.60%)
Jun 09, 2006 9.415 9.526 9.222 9.230 154,596 -0.19(-1.97%)
Jun 08, 2006 9.588 9.596 9.181 9.415 321,828 -0.17(-1.80%)
Jun 07, 2006 9.496 9.787 9.496 9.588 132,670 +0.13(+1.42%)
Jun 06, 2006 9.469 9.555 9.370 9.453 138,988 -0.01(-0.14%)
Jun 05, 2006 9.951 9.964 9.461 9.466 178,380 -0.52(-5.18%)
Jun 02, 2006 10.17 10.23 9.892 9.983 142,704 -0.13(-1.30%)
Jun 01, 2006 10.02 10.12 9.889 10.12 77,669 +0.13(+1.27%)
May 31, 2006 9.752 10.11 9.741 9.989 170,948 +0.25(+2.54%)
May 30, 2006 9.902 9.905 9.703 9.741 149,022 -0.20(-2.03%)
May 26, 2006 9.935 10.06 9.865 9.943 93,278 +0.03(+0.35%)
May 25, 2006 9.741 9.997 9.674 9.908 125,609 +0.23(+2.42%)
May 24, 2006 9.970 9.972 9.488 9.674 287,638 -0.30(-2.97%)
May 23, 2006 10.12 10.23 9.970 9.970 178,380 -0.08(-0.78%)
May 22, 2006 10.51 10.54 9.867 10.05 189,157 -0.50(-4.74%)
May 19, 2006 10.47 10.55 10.24 10.55 205,137 +0.08(+0.77%)
May 18, 2006 10.61 10.76 10.41 10.47 163,887 -0.17(-1.57%)
May 17, 2006 10.70 10.70 10.47 10.63 253,820 -0.06(-0.60%)
May 16, 2006 10.70 10.74 10.63 10.70 157,941 -0.04(-0.33%)
May 15, 2006 10.59 10.75 10.49 10.73 235,982 +0.09(+0.86%)
May 12, 2006 10.94 10.98 10.56 10.64 180,238 -0.29(-2.68%)
May 11, 2006 11.38 11.54 10.94 10.94 276,490 -0.43(-3.81%)
May 10, 2006 11.40 11.41 11.21 11.37 228,550 -0.03(-0.26%)
May 09, 2006 11.17 11.48 11.03 11.40 280,206 +0.43(+3.95%)
May 08, 2006 10.98 11.01 10.79 10.97 136,758 -0.04(-0.37%)
May 05, 2006 10.79 11.10 10.79 11.01 86,588 +0.28(+2.64%)
May 04, 2006 10.56 10.77 10.56 10.72 144,562 +0.16(+1.53%)
May 03, 2006 10.62 10.64 10.44 10.56 214,800 -0.07(-0.63%)
May 02, 2006 10.73 10.76 10.58 10.63 156,826 -0.10(-0.93%)
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.