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

Stifel Financial Corp (NY: SF )

78.36 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
Aug 31, 2005 6.714 6.902 6.711 6.902 45,710 +0.15(+2.27%)
Aug 30, 2005 6.781 6.800 6.730 6.749 20,067 -0.09(-1.26%)
Aug 29, 2005 6.768 6.913 6.735 6.835 36,047 -0.05(-0.78%)
Aug 26, 2005 7.155 7.155 6.889 6.889 64,663 -0.32(-4.44%)
Aug 25, 2005 7.144 7.260 7.144 7.209 40,507 +0.12(+1.67%)
Aug 24, 2005 7.066 7.212 7.015 7.090 24,898 -0.04(-0.60%)
Aug 23, 2005 6.996 7.198 6.996 7.133 61,690 +0.22(+3.15%)
Aug 22, 2005 6.410 6.916 6.380 6.916 76,183 +0.55(+8.58%)
Aug 19, 2005 6.504 6.504 6.256 6.369 68,007 -0.13(-2.07%)
Aug 18, 2005 6.566 6.568 6.504 6.504 4,087 -0.10(-1.59%)
Aug 17, 2005 6.539 6.620 6.533 6.609 17,838 +0.02(+0.24%)
Aug 16, 2005 6.673 6.770 6.593 6.593 48,311 -0.13(-2.00%)
Aug 15, 2005 6.690 6.819 6.614 6.727 26,757 -0.03(-0.40%)
Aug 12, 2005 6.727 6.762 6.555 6.754 30,845 -0.03(-0.40%)
Aug 11, 2005 6.811 6.916 6.754 6.781 14,865 +0.00(+0.04%)
Aug 10, 2005 6.727 6.875 6.727 6.778 57,602 +0.25(+3.79%)
Aug 09, 2005 6.528 6.655 6.525 6.531 33,818 +0.07(+1.08%)
Aug 08, 2005 6.620 6.657 6.458 6.461 22,297 -0.12(-1.76%)
Aug 05, 2005 6.862 6.862 6.485 6.576 62,804 -0.33(-4.75%)
Aug 04, 2005 7.182 7.182 6.905 6.905 30,473 -0.33(-4.57%)
Aug 03, 2005 7.400 7.467 7.236 7.236 13,750 -0.20(-2.64%)
Aug 02, 2005 7.357 7.524 7.279 7.432 50,541 +0.08(+1.02%)
Aug 01, 2005 7.265 7.467 7.265 7.357 56,115 +0.11(+1.48%)
Jul 29, 2005 6.956 7.397 6.956 7.249 124,494 +0.29(+4.22%)
Jul 28, 2005 6.458 6.996 6.458 6.956 125,981 +0.44(+6.73%)
Jul 27, 2005 6.525 6.525 6.364 6.517 42,737 -0.06(-0.94%)
Jul 26, 2005 6.364 6.579 6.324 6.579 15,236 +0.17(+2.64%)
Jul 25, 2005 6.566 6.722 6.404 6.410 61,690 -0.13(-1.93%)
Jul 22, 2005 6.350 6.536 6.324 6.536 20,067 +0.20(+3.10%)
Jul 21, 2005 6.566 6.579 6.297 6.340 102,197 -0.29(-4.42%)
Jul 20, 2005 6.539 6.646 6.539 6.633 58,717 +0.03(+0.41%)
Jul 19, 2005 6.453 6.606 6.453 6.606 21,182 +0.22(+3.46%)
Jul 18, 2005 6.517 6.517 6.324 6.385 21,554 -0.05(-0.71%)
Jul 15, 2005 6.423 6.439 6.324 6.431 25,270 -0.06(-0.91%)
Jul 14, 2005 6.633 6.700 6.490 6.490 20,067 -0.21(-3.13%)
Jul 13, 2005 6.848 6.875 6.700 6.700 31,959 -0.22(-3.11%)
Jul 12, 2005 7.020 7.020 6.754 6.916 48,311 -0.09(-1.31%)
Jul 11, 2005 6.794 7.104 6.794 7.007 60,203 +0.21(+3.13%)
Jul 08, 2005 6.660 6.821 6.472 6.794 45,338 +0.32(+4.90%)
Jul 07, 2005 6.714 6.714 6.474 6.477 58,345 -0.30(-4.45%)
Jul 06, 2005 6.916 6.916 6.776 6.778 22,669 -0.16(-2.36%)
Jul 05, 2005 6.687 6.942 6.687 6.942 29,730 +0.32(+4.79%)
Jul 01, 2005 6.528 6.673 6.485 6.625 27,871 +0.12(+1.90%)
Jun 30, 2005 6.776 6.776 6.498 6.501 56,115 -0.26(-3.82%)
Jun 29, 2005 6.816 6.816 6.673 6.759 69,122 -0.03(-0.44%)
Jun 28, 2005 6.660 6.926 6.595 6.789 68,750 +0.20(+2.98%)
Jun 27, 2005 6.655 6.700 6.593 6.593 36,047 -0.04(-0.61%)
Jun 24, 2005 6.458 6.660 6.332 6.633 306,963 +0.11(+1.65%)
Jun 23, 2005 6.458 6.593 6.458 6.525 92,535 +0.03(+0.54%)
Jun 22, 2005 6.375 6.490 6.291 6.490 62,061 +0.06(+0.96%)
Jun 21, 2005 6.453 6.458 6.361 6.428 57,230 +0.00(+0.04%)
Jun 20, 2005 6.455 6.458 6.388 6.426 79,528 -0.02(-0.29%)
Jun 17, 2005 6.391 6.496 6.350 6.445 142,332 +0.12(+1.91%)
Jun 16, 2005 6.229 6.324 6.124 6.324 65,406 +0.03(+0.43%)
Jun 15, 2005 6.264 6.364 6.151 6.297 127,839 +0.10(+1.61%)
Jun 14, 2005 6.065 6.200 5.995 6.197 43,108 +0.06(+1.05%)
Jun 13, 2005 5.920 6.176 5.920 6.133 59,088 +0.16(+2.61%)
Jun 10, 2005 6.014 6.054 5.976 5.976 32,331 +0.00(+0.05%)
Jun 09, 2005 5.820 6.014 5.812 5.974 46,824 +0.09(+1.51%)
Jun 08, 2005 5.785 5.893 5.785 5.885 47,939 +0.03(+0.55%)
Jun 07, 2005 5.791 5.915 5.732 5.853 27,128 -0.01(-0.09%)
Jun 06, 2005 5.837 5.917 5.820 5.858 17,094 +0.02(+0.32%)
Jun 03, 2005 5.893 5.893 5.764 5.839 56,858 -0.04(-0.64%)
Jun 02, 2005 5.812 5.890 5.799 5.877 55,372 +0.08(+1.39%)
Jun 01, 2005 5.750 5.839 5.750 5.796 59,831 +0.11(+1.99%)
May 31, 2005 5.750 5.750 5.667 5.683 86,960 -0.07(-1.22%)
May 27, 2005 5.783 5.783 5.624 5.753 22,297 +0.03(+0.52%)
May 26, 2005 5.535 5.732 5.522 5.723 20,811 +0.12(+2.16%)
May 25, 2005 5.643 5.699 5.600 5.602 34,561 -0.08(-1.37%)
May 24, 2005 5.651 5.740 5.597 5.680 14,865 -0.03(-0.47%)
May 23, 2005 5.780 5.783 5.705 5.707 17,838 -0.02(-0.33%)
May 20, 2005 5.799 5.799 5.694 5.726 13,378 -0.07(-1.25%)
May 19, 2005 5.613 5.839 5.613 5.799 34,561 +0.18(+3.26%)
May 18, 2005 5.516 5.645 5.449 5.616 70,980 +0.12(+2.15%)
May 17, 2005 5.492 5.508 5.395 5.497 9,290 +0.06(+1.14%)
May 16, 2005 5.298 5.514 5.298 5.436 19,324 +0.05(+1.00%)
May 13, 2005 5.409 5.417 5.341 5.382 27,500 -0.09(-1.72%)
May 12, 2005 5.745 5.745 5.476 5.476 38,649 -0.22(-3.92%)
May 11, 2005 5.516 5.732 5.516 5.699 45,338 +0.18(+3.32%)
May 10, 2005 5.624 5.624 5.514 5.516 26,757 -0.14(-2.43%)
May 09, 2005 5.589 5.654 5.562 5.654 18,581 +0.05(+0.96%)
May 06, 2005 5.570 5.602 5.468 5.600 61,690 +0.04(+0.77%)
May 05, 2005 5.557 5.570 5.523 5.557 20,067 +0.04(+0.73%)
May 04, 2005 5.301 5.530 5.301 5.516 56,487 +0.17(+3.22%)
May 03, 2005 5.304 5.374 5.290 5.344 56,115 -0.03(-0.50%)
May 02, 2005 5.393 5.460 5.314 5.371 26,385 -0.09(-1.63%)
Apr 29, 2005 5.355 5.489 5.317 5.460 47,196 +0.06(+1.20%)
Apr 28, 2005 5.393 5.436 5.296 5.395 32,703 -0.04(-0.69%)
Apr 27, 2005 5.511 5.511 5.368 5.433 42,365 -0.03(-0.49%)
Apr 26, 2005 5.481 5.492 5.382 5.460 16,351 -0.08(-1.36%)
Apr 25, 2005 5.422 5.546 5.422 5.535 35,304 +0.18(+3.37%)
Apr 22, 2005 5.481 5.497 5.304 5.355 73,953 -0.15(-2.74%)
Apr 21, 2005 5.530 5.592 5.355 5.506 39,764 +0.04(+0.79%)
Apr 20, 2005 5.753 5.753 5.462 5.462 83,615 -0.29(-5.05%)
Apr 19, 2005 5.559 5.753 5.559 5.753 75,068 +0.26(+4.75%)
Apr 18, 2005 5.288 5.492 5.288 5.492 41,993 +0.14(+2.56%)
Apr 15, 2005 5.680 5.680 5.347 5.355 79,899 -0.26(-4.60%)
Apr 14, 2005 5.678 5.678 5.613 5.613 23,412 -0.05(-0.81%)
Apr 13, 2005 5.796 5.796 5.600 5.659 248,989 -0.20(-3.49%)
Apr 12, 2005 5.756 5.880 5.686 5.863 34,189 +0.04(+0.74%)
Apr 11, 2005 5.758 5.917 5.651 5.820 53,142 +0.06(+1.07%)
Apr 08, 2005 5.917 5.917 5.756 5.758 25,642 -0.16(-2.64%)
Apr 07, 2005 5.874 5.917 5.732 5.915 13,006 +0.05(+0.87%)
Apr 06, 2005 5.888 5.893 5.858 5.863 13,006 +0.02(+0.41%)
Apr 05, 2005 5.694 5.839 5.694 5.839 92,535 +0.20(+3.53%)
Apr 04, 2005 5.694 5.694 5.557 5.640 39,020 -0.05(-0.90%)
Apr 01, 2005 5.920 5.920 5.691 5.691 57,602 -0.17(-2.98%)
Mar 31, 2005 5.705 5.866 5.651 5.866 65,034 +0.16(+2.83%)
Mar 30, 2005 5.670 5.718 5.621 5.705 20,811 +0.10(+1.83%)
Mar 29, 2005 5.586 5.624 5.570 5.602 44,595 +0.02(+0.29%)
Mar 28, 2005 5.570 5.608 5.519 5.586 26,385 +0.05(+0.87%)
Mar 24, 2005 5.503 5.637 5.489 5.538 23,784 +0.03(+0.64%)
Mar 23, 2005 5.651 5.651 5.503 5.503 31,959 -0.19(-3.31%)
Mar 22, 2005 5.651 5.807 5.651 5.691 33,074 +0.03(+0.48%)
Mar 21, 2005 5.651 5.715 5.651 5.664 17,838 +0.00(+0.05%)
Mar 18, 2005 5.678 5.710 5.637 5.662 102,568 -0.02(-0.28%)
Mar 17, 2005 5.694 5.694 5.635 5.678 40,878 -0.01(-0.09%)
Mar 16, 2005 5.718 5.772 5.683 5.683 30,101 -0.03(-0.61%)
Mar 15, 2005 5.748 5.791 5.715 5.718 27,128 -0.06(-0.98%)
Mar 14, 2005 5.737 5.826 5.737 5.775 28,243 +0.02(+0.33%)
Mar 11, 2005 5.796 5.874 5.705 5.756 65,777 +0.03(+0.47%)
Mar 10, 2005 5.514 5.758 5.514 5.729 34,189 +0.15(+2.65%)
Mar 09, 2005 5.567 5.697 5.489 5.581 67,636 -0.05(-0.96%)
Mar 08, 2005 5.662 5.783 5.627 5.635 27,500 -0.09(-1.64%)
Mar 07, 2005 5.812 5.853 5.729 5.729 14,865 -0.15(-2.56%)
Mar 04, 2005 5.783 5.880 5.729 5.880 41,622 +0.13(+2.25%)
Mar 03, 2005 5.753 5.783 5.721 5.750 21,182 +0.02(+0.42%)
Mar 02, 2005 5.761 5.793 5.710 5.726 19,696 -0.10(-1.75%)
Mar 01, 2005 5.718 5.869 5.691 5.828 79,156 +0.04(+0.74%)
Feb 28, 2005 5.697 5.785 5.691 5.785 41,622 +0.02(+0.37%)
Feb 25, 2005 5.726 5.785 5.651 5.764 20,439 +0.09(+1.56%)
Feb 24, 2005 5.530 5.705 5.524 5.675 69,494 +0.10(+1.88%)
Feb 23, 2005 5.557 5.597 5.557 5.570 23,412 -0.03(-0.58%)
Feb 22, 2005 5.629 5.651 5.602 5.602 53,885 -0.09(-1.56%)
Feb 18, 2005 5.745 5.745 5.670 5.691 36,419 +0.01(+0.24%)
Feb 17, 2005 5.640 5.713 5.640 5.678 33,074 -0.02(-0.38%)
Feb 16, 2005 5.678 5.767 5.656 5.699 54,629 +0.05(+0.86%)
Feb 15, 2005 5.764 5.799 5.543 5.651 890,788 -0.13(-2.23%)
Feb 14, 2005 5.683 5.863 5.683 5.780 37,905 +0.05(+0.85%)
Feb 11, 2005 5.610 5.788 5.610 5.732 94,393 +0.09(+1.57%)
Feb 10, 2005 5.659 5.737 5.619 5.643 36,419 -0.04(-0.66%)
Feb 09, 2005 5.610 5.713 5.506 5.680 94,764 +0.02(+0.28%)
Feb 08, 2005 5.651 5.675 5.651 5.664 18,952 +0.05(+0.96%)
Feb 07, 2005 5.651 5.670 5.610 5.610 21,182 -0.05(-0.95%)
Feb 04, 2005 5.758 5.799 5.597 5.664 27,128 -0.14(-2.46%)
Feb 03, 2005 6.009 6.009 5.791 5.807 43,480 -0.17(-2.92%)
Feb 02, 2005 5.796 5.982 5.793 5.982 81,014 +0.13(+2.25%)
Feb 01, 2005 5.586 5.850 5.562 5.850 99,967 +0.32(+5.84%)
Jan 31, 2005 5.441 5.541 5.441 5.527 47,939 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.384 119,292 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,743 +0.07(+1.27%)
Jan 26, 2005 5.341 5.398 5.314 5.314 45,710 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,358 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,770 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.279 5.306 41,250 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,304 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,575 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.427 43,851 +0.05(+1.00%)
Jan 14, 2005 5.288 5.427 5.288 5.374 37,534 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,446 -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 64,291 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.384 46,081 +0.16(+3.04%)
Jan 07, 2005 5.271 5.379 5.226 5.226 39,392 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,108 +0.06(+1.07%)
Jan 05, 2005 5.314 5.419 5.231 5.269 59,460 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,122 -0.06(-1.09%)
Jan 03, 2005 5.597 5.597 5.398 5.441 93,649 -0.20(-3.48%)
Dec 31, 2004 5.635 5.675 5.594 5.637 41,250 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,270 -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 5.785 22,669 +0.11(+1.90%)
Dec 27, 2004 5.871 5.917 5.678 5.678 33,818 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,311 +0.08(+1.41%)
Dec 22, 2004 5.793 5.793 5.675 5.732 23,784 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,845 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,764 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,696 +0.00(+0.00%)
Dec 16, 2004 5.785 5.893 5.678 5.893 83,615 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.820 5.845 38,277 -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 75,068 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.906 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 50,169 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,966 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,581 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,669 +0.01(+0.21%)
Dec 02, 2004 6.498 6.512 6.431 6.504 24,527 +0.03(+0.50%)
Dec 01, 2004 6.485 6.544 6.404 6.472 56,858 +0.00(+0.00%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,196 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,777 +0.08(+1.24%)
Nov 26, 2004 6.184 6.272 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 43,480 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.750 5.761 12,635 -0.08(-1.43%)
Nov 18, 2004 5.906 5.906 5.758 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,338 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.785 67,636 +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 38,649 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,770 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.637 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,446 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,966 -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 5.384 39,392 +0.16(+3.09%)
Nov 03, 2004 5.193 5.269 5.193 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.166 43,108 -0.13(-2.54%)
Nov 01, 2004 5.247 5.328 5.247 5.301 23,412 +0.02(+0.41%)
Oct 29, 2004 5.288 5.328 5.250 5.279 21,182 -0.03(-0.66%)
Oct 28, 2004 5.274 5.328 5.220 5.314 51,284 -0.01(-0.20%)
Oct 27, 2004 5.314 5.349 5.201 5.325 40,878 +0.03(+0.66%)
Oct 26, 2004 5.250 5.314 5.220 5.290 41,250 +0.04(+0.82%)
Oct 25, 2004 5.169 5.274 5.123 5.247 23,784 +0.08(+1.51%)
Oct 22, 2004 5.314 5.314 5.166 5.169 20,067 -0.13(-2.44%)
Oct 21, 2004 5.296 5.355 5.274 5.298 43,480 -0.06(-1.06%)
Oct 20, 2004 5.341 5.417 5.309 5.355 48,683 +0.04(+0.76%)
Oct 19, 2004 5.355 5.355 5.288 5.314 17,094 -0.03(-0.65%)
Oct 18, 2004 5.398 5.398 5.314 5.349 285,037 -0.02(-0.40%)
Oct 15, 2004 5.411 5.427 5.328 5.371 22,297 -0.02(-0.45%)
Oct 14, 2004 5.543 5.543 5.336 5.395 37,162 -0.11(-1.96%)
Oct 13, 2004 5.648 5.648 5.460 5.503 46,824 -0.13(-2.39%)
Oct 12, 2004 5.527 5.675 5.527 5.637 57,602 +0.06(+1.01%)
Oct 11, 2004 5.492 5.581 5.468 5.581 52,027 +0.09(+1.62%)
Oct 08, 2004 5.567 5.570 5.462 5.492 23,784 -0.08(-1.40%)
Oct 07, 2004 5.557 5.581 5.508 5.570 57,230 +0.07(+1.22%)
Oct 06, 2004 5.349 5.503 5.314 5.503 623,589 +0.09(+1.74%)
Oct 05, 2004 5.492 5.514 5.409 5.409 24,527 -0.08(-1.47%)
Oct 04, 2004 5.449 5.543 5.414 5.489 26,013 +0.08(+1.39%)
Oct 01, 2004 5.247 5.427 5.242 5.414 49,054 +0.14(+2.65%)
Sep 30, 2004 5.247 5.314 5.188 5.274 56,115 -0.01(-0.25%)
Sep 29, 2004 5.245 5.288 5.207 5.288 29,358 +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 5.166 5.239 43,851 +0.03(+0.67%)
Sep 24, 2004 5.183 5.210 5.164 5.204 26,757 +0.02(+0.47%)
Sep 23, 2004 5.247 5.247 5.142 5.180 29,730 -0.07(-1.33%)
Sep 22, 2004 5.395 5.395 5.247 5.250 57,973 -0.13(-2.50%)
Sep 21, 2004 5.414 5.414 5.355 5.384 30,845 -0.03(-0.50%)
Sep 20, 2004 5.382 5.414 5.339 5.411 36,047 -0.02(-0.30%)
Sep 17, 2004 5.637 5.637 5.414 5.427 96,622 -0.16(-2.80%)
Sep 16, 2004 5.516 5.621 5.452 5.584 46,453 +1.47(+35.62%)
Sep 15, 2004 4.066 4.153 4.066 4.117 37,162 +0.07(+1.64%)
Sep 14, 2004 3.996 4.094 3.991 4.050 50,045 +0.02(+0.41%)
Sep 13, 2004 4.109 4.122 4.020 4.034 77,793 -0.10(-2.42%)
Sep 10, 2004 4.164 4.164 4.109 4.134 25,270 -0.08(-1.80%)
Sep 09, 2004 4.202 4.223 4.202 4.209 45,090 +0.01(+0.18%)
Sep 08, 2004 4.238 4.268 4.200 4.202 97,613 -0.04(-0.86%)
Sep 07, 2004 4.271 4.276 4.212 4.238 79,280 +0.02(+0.39%)
Sep 03, 2004 4.208 4.238 4.170 4.221 25,766 +0.03(+0.69%)
Sep 02, 2004 4.200 4.231 4.132 4.193 45,586 -0.01(-0.18%)
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.