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

Raymond James Financial (NY: RJF )

122.46 -0.06 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2009 9.103 9.149 8.901 8.963 3,208,252 -0.15(-1.67%)
May 28, 2009 8.872 9.143 8.591 9.115 3,507,028 +0.49(+5.69%)
May 27, 2009 9.098 9.098 8.512 8.624 3,853,677 -0.39(-4.38%)
May 26, 2009 8.991 9.273 8.872 9.019 4,287,364 +0.03(+0.31%)
May 22, 2009 8.889 9.182 8.850 8.991 1,743,757 +0.15(+1.72%)
May 21, 2009 9.126 9.149 8.681 8.839 3,051,242 -0.36(-3.92%)
May 20, 2009 9.543 9.864 9.199 9.199 3,030,636 -0.23(-2.39%)
May 19, 2009 9.216 9.864 9.216 9.425 3,979,472 +0.01(+0.12%)
May 18, 2009 8.833 9.459 8.793 9.414 3,100,585 +0.69(+7.88%)
May 15, 2009 8.957 8.963 8.579 8.726 3,610,432 -0.20(-2.27%)
May 14, 2009 8.810 9.115 8.686 8.929 3,459,051 +0.15(+1.73%)
May 13, 2009 9.453 9.453 8.754 8.777 3,742,190 -0.68(-7.21%)
May 12, 2009 10.03 10.33 9.357 9.459 3,593,703 -0.50(-5.04%)
May 11, 2009 10.19 10.35 9.774 9.960 2,580,158 -0.74(-6.90%)
May 08, 2009 9.836 10.78 9.836 10.70 3,692,269 +0.95(+9.71%)
May 07, 2009 10.29 10.30 9.554 9.752 3,713,761 -0.43(-4.21%)
May 06, 2009 9.977 10.20 9.329 10.18 3,764,737 +0.38(+3.91%)
May 05, 2009 9.797 10.29 9.566 9.797 3,743,844 -0.07(-0.74%)
May 04, 2009 8.917 9.926 8.782 9.870 4,697,716 +0.97(+10.89%)
May 01, 2009 8.850 9.075 8.636 8.901 2,763,415 +0.06(+0.64%)
Apr 30, 2009 8.957 9.143 8.692 8.844 3,527,862 -0.10(-1.07%)
Apr 29, 2009 8.681 8.996 8.512 8.940 2,581,737 +0.21(+2.45%)
Apr 28, 2009 8.478 8.963 8.455 8.726 3,013,898 +0.23(+2.72%)
Apr 27, 2009 8.624 8.793 8.483 8.495 2,244,826 -0.46(-5.16%)
Apr 24, 2009 9.318 9.397 8.782 8.957 3,136,930 -0.36(-3.81%)
Apr 23, 2009 8.715 9.312 8.444 9.312 3,917,182 +0.60(+6.86%)
Apr 22, 2009 8.884 9.368 8.529 8.715 5,126,973 -0.31(-3.44%)
Apr 21, 2009 8.258 9.075 8.258 9.025 3,575,359 +0.69(+8.25%)
Apr 20, 2009 8.545 9.019 8.326 8.337 3,245,443 -0.84(-9.15%)
Apr 17, 2009 9.244 9.244 8.940 9.177 3,329,556 -0.07(-0.73%)
Apr 16, 2009 9.312 9.363 8.773 9.244 3,663,258 -0.05(-0.55%)
Apr 15, 2009 8.709 9.301 8.331 9.295 14,660,673 -1.45(-13.48%)
Apr 14, 2009 10.88 11.29 10.65 10.74 4,839,966 -0.25(-2.31%)
Apr 13, 2009 10.24 11.12 9.893 11.00 4,637,762 +0.72(+6.96%)
Apr 09, 2009 10.02 10.28 9.425 10.28 5,481,085 +1.22(+13.43%)
Apr 08, 2009 9.915 9.915 8.912 9.064 5,741,063 -1.03(-10.17%)
Apr 07, 2009 10.50 10.64 10.09 10.09 2,794,970 -0.49(-4.64%)
Apr 06, 2009 10.52 10.94 10.46 10.58 3,119,080 -0.48(-4.38%)
Apr 03, 2009 10.64 11.08 10.39 11.07 2,673,570 +0.45(+4.25%)
Apr 02, 2009 11.04 11.27 10.51 10.61 3,932,721 -0.03(-0.26%)
Apr 01, 2009 10.70 11.13 10.30 10.64 2,990,958 -0.46(-4.16%)
Mar 31, 2009 10.43 11.10 10.23 11.10 3,522,909 +0.90(+8.78%)
Mar 30, 2009 10.55 10.78 10.15 10.21 1,742,876 -1.14(-10.06%)
Mar 26, 2009 10.74 11.35 10.42 11.35 3,318,039 +0.58(+5.43%)
Mar 25, 2009 10.12 11.01 9.930 10.77 5,045,222 +0.38(+3.68%)
Mar 24, 2009 10.67 11.31 10.38 10.38 2,840,719 -0.93(-8.19%)
Mar 23, 2009 10.39 11.31 10.38 11.31 3,490,127 +1.48(+15.09%)
Mar 20, 2009 10.26 10.36 9.812 9.829 2,438,932 -0.34(-3.37%)
Mar 19, 2009 11.23 11.23 10.06 10.17 4,042,584 -0.78(-7.13%)
Mar 18, 2009 9.829 11.23 9.570 10.95 5,459,724 +1.03(+10.42%)
Mar 17, 2009 9.177 9.919 8.986 9.919 2,456,331 +0.71(+7.68%)
Mar 16, 2009 9.340 9.840 9.160 9.211 4,236,918 +0.01(+0.06%)
Mar 13, 2009 9.587 9.587 8.840 9.205 0 -0.29(-3.08%)
Mar 12, 2009 8.430 9.593 8.352 9.497 6,636,483 +0.94(+11.03%)
Mar 11, 2009 8.279 8.773 8.250 8.554 9,743,104 +0.38(+4.67%)
Mar 10, 2009 7.150 8.211 7.071 8.172 8,789,533 +1.24(+17.81%)
Mar 09, 2009 6.318 6.976 6.313 6.936 7,465,991 +0.49(+7.58%)
Mar 06, 2009 7.065 7.155 6.049 6.448 0 -0.38(-5.59%)
Mar 05, 2009 7.419 7.593 6.796 6.830 5,568,299 -0.87(-11.31%)
Mar 04, 2009 7.369 7.930 7.369 7.700 5,428,306 +0.11(+1.48%)
Mar 02, 2009 7.835 7.840 7.341 7.588 7,052,433 -0.25(-3.22%)
Feb 27, 2009 8.413 8.604 7.824 7.840 0 -0.78(-9.06%)
Feb 26, 2009 9.604 9.683 8.503 8.621 7,800,011 -0.74(-7.86%)
Feb 25, 2009 9.475 9.722 9.093 9.357 4,048,741 -0.20(-2.06%)
Feb 24, 2009 8.655 9.570 8.644 9.553 4,987,426 +0.97(+11.25%)
Feb 23, 2009 9.048 9.205 8.587 8.587 5,181,001 -0.35(-3.90%)
Feb 20, 2009 9.065 9.149 8.155 8.936 0 -0.16(-1.79%)
Feb 19, 2009 10.24 10.30 9.076 9.099 6,640,659 -0.92(-9.14%)
Feb 18, 2009 10.44 10.58 9.919 10.01 4,735,280 -0.29(-2.78%)
Feb 17, 2009 10.44 10.70 10.28 10.30 4,340,916 -0.66(-6.05%)
Feb 13, 2009 11.10 11.51 10.83 10.96 3,152,358 -0.30(-2.69%)
Feb 12, 2009 10.97 11.37 10.58 11.27 3,762,295 -0.02(-0.20%)
Feb 11, 2009 11.17 11.49 10.92 11.29 3,039,046 +0.23(+2.08%)
Feb 10, 2009 11.63 12.10 10.93 11.06 4,490,530 -0.79(-6.68%)
Feb 09, 2009 12.14 12.14 11.71 11.85 2,774,045 -0.30(-2.45%)
Feb 06, 2009 11.64 12.22 11.56 12.15 3,395,466 +0.58(+5.00%)
Feb 05, 2009 10.94 11.78 10.87 11.57 3,112,218 +0.47(+4.25%)
Feb 04, 2009 11.38 11.65 11.00 11.10 4,856,426 -0.28(-2.42%)
Feb 03, 2009 10.79 11.55 10.63 11.37 4,368,040 +0.60(+5.58%)
Feb 02, 2009 10.27 10.87 10.01 10.77 2,873,702 +0.38(+3.62%)
Jan 30, 2009 11.19 11.51 10.19 10.40 0 -0.71(-6.37%)
Jan 29, 2009 10.74 11.36 10.69 11.10 5,725,407 -0.10(-0.90%)
Jan 28, 2009 10.43 11.41 10.25 11.20 6,233,539 +1.04(+10.28%)
Jan 27, 2009 9.688 10.20 9.604 10.16 3,394,555 +0.56(+5.85%)
Jan 26, 2009 9.902 10.18 9.360 9.598 2,918,244 -0.26(-2.62%)
Jan 23, 2009 9.138 10.00 9.009 9.857 3,703,448 +0.56(+5.98%)
Jan 22, 2009 9.570 9.992 8.851 9.301 6,875,518 +0.22(+2.41%)
Jan 21, 2009 8.250 9.082 8.172 9.082 2,633,908 +0.98(+12.14%)
Jan 20, 2009 8.874 8.986 8.099 8.099 3,358,617 -1.00(-10.99%)
Jan 16, 2009 9.250 9.705 8.582 9.099 0 -0.03(-0.37%)
Jan 15, 2009 8.868 9.497 8.514 9.132 2,581,401 +0.04(+0.49%)
Jan 14, 2009 9.374 9.464 8.891 9.087 2,702,281 -0.42(-4.43%)
Jan 13, 2009 9.216 9.761 9.160 9.509 2,436,447 +0.22(+2.36%)
Jan 12, 2009 9.986 9.986 9.014 9.289 3,792,975 -0.72(-7.18%)
Jan 09, 2009 10.55 10.61 9.952 10.01 2,663,094 -0.42(-4.04%)
Jan 08, 2009 10.34 10.95 10.32 10.43 3,126,088 +0.10(+0.92%)
Jan 07, 2009 10.66 10.68 10.21 10.33 3,087,004 -0.44(-4.12%)
Jan 06, 2009 10.08 10.90 10.06 10.78 3,179,042 +0.72(+7.15%)
Jan 05, 2009 10.10 10.40 9.868 10.06 1,700,958 -0.06(-0.56%)
Jan 02, 2009 9.683 10.21 9.430 10.12 0 +0.49(+5.14%)
Jan 01, 2009 9.250 9.778 9.205 9.621 0 +0.00(+0.00%)
Dec 31, 2008 9.250 9.778 9.205 9.621 3,321,465 +0.40(+4.28%)
Dec 30, 2008 9.203 9.299 8.902 9.226 3,578,942 +0.11(+1.23%)
Dec 29, 2008 9.449 9.628 8.857 9.114 2,165,814 -0.39(-4.06%)
Dec 26, 2008 9.690 9.830 9.338 9.500 773,473 -0.20(-2.02%)
Dec 24, 2008 9.517 9.757 9.405 9.696 731,687 +0.10(+1.05%)
Dec 23, 2008 9.802 10.09 9.550 9.595 2,501,916 -0.07(-0.75%)
Dec 22, 2008 10.11 10.23 9.612 9.668 2,292,764 -0.41(-4.10%)
Dec 19, 2008 10.20 10.33 9.914 10.08 2,210,235 +0.00(+0.00%)
Dec 18, 2008 10.66 10.75 9.925 10.08 2,351,321 -0.58(-5.45%)
Dec 17, 2008 10.33 10.85 9.936 10.66 3,699,237 +0.27(+2.64%)
Dec 16, 2008 10.30 10.44 9.891 10.39 4,658,704 +0.56(+5.75%)
Dec 15, 2008 10.70 10.71 9.517 9.824 3,125,951 -0.88(-8.25%)
Dec 12, 2008 10.01 10.84 9.891 10.71 1,984,897 +0.54(+5.34%)
Dec 11, 2008 10.53 11.03 10.02 10.17 2,656,187 -0.46(-4.37%)
Dec 10, 2008 10.34 11.17 10.29 10.63 3,314,523 +0.30(+2.92%)
Dec 09, 2008 10.40 10.81 10.19 10.33 2,050,795 -0.17(-1.65%)
Dec 08, 2008 11.02 11.42 9.964 10.50 4,972,405 -0.38(-3.49%)
Dec 05, 2008 9.707 10.88 9.584 10.88 3,754,962 +0.96(+9.70%)
Dec 04, 2008 9.444 10.63 9.321 9.919 4,385,559 +0.36(+3.80%)
Dec 03, 2008 9.240 9.723 9.041 9.556 5,736,372 -0.02(-0.18%)
Dec 02, 2008 9.600 9.813 8.790 9.573 5,664,786 +0.11(+1.18%)
Dec 01, 2008 11.89 11.89 9.338 9.461 6,174,111 -2.82(-22.99%)
Nov 28, 2008 11.51 12.28 11.21 12.28 1,862,561 +0.57(+4.87%)
Nov 26, 2008 10.01 11.76 9.802 11.71 4,837,566 +1.55(+15.24%)
Nov 25, 2008 9.729 10.25 9.248 10.17 3,588,060 +0.54(+5.64%)
Nov 24, 2008 8.124 9.852 7.996 9.623 3,703,785 +1.63(+20.35%)
Nov 21, 2008 7.392 8.113 7.012 7.996 4,876,669 +0.72(+9.83%)
Nov 20, 2008 7.688 8.136 7.224 7.280 5,371,762 -0.49(-6.33%)
Nov 19, 2008 8.560 8.734 7.761 7.772 2,336,694 -0.82(-9.51%)
Nov 18, 2008 8.946 9.108 8.113 8.588 3,815,641 -0.26(-2.91%)
Nov 17, 2008 9.410 9.528 8.823 8.846 4,908,113 -0.74(-7.70%)
Nov 14, 2008 10.08 10.17 9.539 9.584 0 -0.76(-7.35%)
Nov 13, 2008 9.433 10.34 8.734 10.34 3,589,614 +0.97(+10.38%)
Nov 12, 2008 9.505 9.936 9.243 9.371 3,452,160 -0.20(-2.05%)
Nov 11, 2008 10.25 10.25 9.388 9.567 4,311,227 -0.53(-5.26%)
Nov 10, 2008 11.01 11.95 9.567 10.10 5,600,437 -0.87(-7.95%)
Nov 07, 2008 10.88 11.03 10.62 10.97 1,555,802 +0.20(+1.87%)
Nov 06, 2008 11.55 11.57 10.77 10.77 3,236,172 -0.78(-6.73%)
Nov 05, 2008 12.83 12.84 11.41 11.55 4,093,533 -2.09(-15.33%)
Nov 04, 2008 13.40 13.69 12.94 13.64 3,259,520 +0.49(+3.70%)
Nov 03, 2008 13.01 13.35 12.70 13.15 2,110,733 +0.13(+0.99%)
Oct 31, 2008 12.10 13.26 11.88 13.02 3,249,528 +1.00(+8.28%)
Oct 30, 2008 11.46 12.12 11.27 12.03 3,255,699 +0.87(+7.76%)
Oct 29, 2008 10.98 11.84 9.645 11.16 4,605,539 +0.15(+1.37%)
Oct 28, 2008 10.07 11.01 9.477 11.01 4,256,177 +1.08(+10.93%)
Oct 27, 2008 10.01 10.78 9.897 9.925 3,182,370 -0.14(-1.39%)
Oct 24, 2008 10.43 10.78 9.880 10.06 5,545,295 -1.10(-9.82%)
Oct 23, 2008 11.65 11.89 10.85 11.16 7,071,089 -0.49(-4.18%)
Oct 22, 2008 12.74 12.77 11.27 11.65 4,498,092 -1.31(-10.14%)
Oct 21, 2008 13.34 13.71 12.91 12.96 2,806,542 -0.68(-5.00%)
Oct 20, 2008 13.86 13.94 13.10 13.64 2,207,569 -0.11(-0.81%)
Oct 17, 2008 13.43 14.27 12.97 13.75 2,443,144 +0.18(+1.36%)
Oct 16, 2008 12.17 13.87 11.66 13.57 3,366,747 +1.48(+12.26%)
Oct 15, 2008 14.20 14.20 12.09 12.09 1,956,883 -2.24(-15.65%)
Oct 14, 2008 15.23 15.47 13.36 14.33 3,453,774 -0.26(-1.80%)
Oct 13, 2008 13.97 14.59 12.56 14.59 3,301,875 +2.72(+22.88%)
Oct 10, 2008 11.95 12.61 10.34 11.88 10,465,977 -0.30(-2.48%)
Oct 09, 2008 14.10 14.74 12.17 12.18 4,752,859 -1.52(-11.07%)
Oct 08, 2008 13.89 14.58 13.57 13.69 3,219,039 -0.35(-2.51%)
Oct 07, 2008 15.44 15.62 14.05 14.05 2,013,355 -1.22(-8.02%)
Oct 06, 2008 15.19 15.94 14.23 15.27 2,393,200 -0.18(-1.19%)
Oct 03, 2008 17.43 17.94 15.32 15.45 0 -1.69(-9.88%)
Oct 02, 2008 17.67 18.03 17.05 17.15 1,435,156 -0.74(-4.13%)
Oct 01, 2008 17.88 18.39 16.86 17.89 2,363,832 -0.55(-3.00%)
Sep 30, 2008 15.56 19.09 15.56 18.44 2,375,680 +3.32(+21.92%)
Sep 29, 2008 16.41 16.80 15.12 15.12 1,983,150 -1.86(-10.95%)
Sep 26, 2008 16.51 17.57 16.40 16.98 0 +0.42(+2.53%)
Sep 25, 2008 16.91 16.96 16.19 16.57 2,015,505 +0.00(+0.00%)
Sep 24, 2008 18.66 18.66 16.48 16.57 2,244,858 -1.45(-8.05%)
Sep 23, 2008 17.57 18.04 17.01 18.02 1,834,178 +0.84(+4.87%)
Sep 22, 2008 19.47 20.08 17.18 17.18 3,395,035 -4.16(-19.48%)
Sep 19, 2008 18.41 21.34 16.48 21.34 0 +4.22(+24.63%)
Sep 18, 2008 15.91 17.12 14.37 17.12 7,526,263 +1.50(+9.61%)
Sep 17, 2008 16.81 17.29 15.54 15.62 5,512,662 -1.42(-8.32%)
Sep 16, 2008 15.90 17.04 15.46 17.04 6,656,279 +0.75(+4.59%)
Sep 15, 2008 16.85 17.54 16.29 16.29 4,228,538 -1.09(-6.29%)
Sep 12, 2008 17.33 17.68 16.87 17.38 2,765,130 -0.10(-0.57%)
Sep 11, 2008 16.34 17.78 16.14 17.48 5,440,779 +0.73(+4.33%)
Sep 10, 2008 16.69 17.05 16.05 16.76 3,367,279 +0.22(+1.32%)
Sep 09, 2008 17.33 17.65 16.54 16.54 5,216,933 -0.84(-4.82%)
Sep 08, 2008 17.30 18.41 16.75 17.38 4,188,810 +0.80(+4.85%)
Sep 05, 2008 16.30 16.62 15.83 16.57 0 -0.06(-0.37%)
Sep 04, 2008 17.34 17.48 16.59 16.63 2,773,851 -0.85(-4.85%)
Sep 03, 2008 17.35 17.50 16.94 17.48 1,540,831 +0.07(+0.42%)
Sep 02, 2008 17.39 17.85 16.98 17.41 2,193,289 +0.21(+1.23%)
Aug 29, 2008 17.29 17.29 16.93 17.20 0 -0.20(-1.15%)
Aug 28, 2008 16.96 17.42 16.75 17.40 1,891,872 +0.47(+2.77%)
Aug 27, 2008 16.34 17.02 16.34 16.93 2,029,666 +0.59(+3.62%)
Aug 26, 2008 16.43 16.61 16.19 16.34 2,465,710 -0.10(-0.61%)
Aug 25, 2008 16.79 16.84 16.34 16.44 2,233,416 -0.56(-3.28%)
Aug 22, 2008 16.70 17.16 16.54 17.00 0 +0.47(+2.87%)
Aug 21, 2008 16.64 16.67 16.18 16.52 2,314,097 -0.33(-1.95%)
Aug 20, 2008 17.15 17.16 16.32 16.85 4,151,117 -0.26(-1.53%)
Aug 19, 2008 17.29 17.38 17.01 17.11 3,649,006 -0.32(-1.86%)
Aug 18, 2008 17.74 18.12 17.35 17.44 3,000,162 -0.37(-2.10%)
Aug 15, 2008 17.73 18.25 17.59 17.81 0 +0.17(+0.95%)
Aug 14, 2008 17.00 18.18 16.94 17.64 4,197,792 +0.65(+3.81%)
Aug 13, 2008 17.15 17.34 16.52 17.00 3,436,581 -0.22(-1.30%)
Aug 12, 2008 17.42 17.87 17.11 17.22 2,860,550 -0.38(-2.16%)
Aug 11, 2008 17.14 17.93 17.14 17.60 2,481,586 +0.31(+1.77%)
Aug 08, 2008 16.60 17.42 16.52 17.29 2,456,287 +0.73(+4.38%)
Aug 07, 2008 16.90 17.21 16.51 16.57 3,424,653 -0.64(-3.70%)
Aug 06, 2008 16.69 17.33 16.46 17.20 4,210,980 +0.42(+2.53%)
Aug 05, 2008 16.32 16.78 16.06 16.78 2,109,645 +0.58(+3.58%)
Aug 04, 2008 16.10 16.44 15.72 16.20 2,500,280 +0.01(+0.07%)
Aug 01, 2008 16.15 16.30 15.65 16.19 2,099,145 +0.07(+0.42%)
Jul 31, 2008 16.11 16.58 15.99 16.12 2,635,975 -0.32(-1.93%)
Jul 30, 2008 16.52 16.73 15.78 16.44 3,478,969 +0.02(+0.10%)
Jul 29, 2008 16.42 16.51 15.16 16.42 4,968,573 +1.29(+8.51%)
Jul 28, 2008 15.52 15.72 15.04 15.13 3,224,881 -0.42(-2.72%)
Jul 25, 2008 15.51 15.71 14.95 15.56 3,312,470 +0.15(+0.98%)
Jul 24, 2008 15.51 16.25 15.28 15.41 4,164,947 -1.05(-6.37%)
Jul 23, 2008 17.21 17.57 16.23 16.45 8,108,626 +0.02(+0.14%)
Jul 22, 2008 15.11 16.83 14.66 16.43 3,719,598 +1.26(+8.27%)
Jul 21, 2008 15.71 16.08 15.10 15.18 3,173,491 -0.44(-2.82%)
Jul 18, 2008 16.20 16.20 15.29 15.62 3,453,051 -0.12(-0.74%)
Jul 17, 2008 14.87 15.82 14.67 15.74 4,535,104 +0.98(+6.65%)
Jul 16, 2008 13.26 14.83 13.19 14.75 4,859,458 +1.55(+11.70%)
Jul 15, 2008 13.15 13.78 12.61 13.21 6,143,949 -0.09(-0.71%)
Jul 14, 2008 14.63 14.80 13.30 13.30 5,177,209 -1.13(-7.84%)
Jul 11, 2008 14.42 14.89 13.52 14.44 4,878,750 -0.28(-1.90%)
Jul 10, 2008 14.47 15.13 14.20 14.71 2,912,822 +0.22(+1.54%)
Jul 09, 2008 15.48 15.79 14.44 14.49 4,469,200 -0.99(-6.38%)
Jul 08, 2008 13.91 15.58 13.81 15.48 4,171,798 +1.55(+11.09%)
Jul 07, 2008 14.50 14.67 13.74 13.93 3,704,148 -0.22(-1.54%)
Jul 04, 2008 14.71 14.90 14.05 14.15 2,781,093 +0.00(+0.00%)
Jul 03, 2008 14.71 14.90 14.05 14.15 2,781,093 -0.46(-3.13%)
Jul 02, 2008 15.80 15.82 14.61 14.61 5,530,866 -0.19(-1.28%)
Jul 01, 2008 14.53 14.95 14.04 14.80 2,878,377 +0.08(+0.53%)
Jun 30, 2008 14.99 15.09 14.52 14.72 2,571,304 -0.28(-1.86%)
Jun 27, 2008 15.25 15.67 14.90 15.00 3,452,843 -0.21(-1.36%)
Jun 26, 2008 16.13 16.13 15.18 15.21 3,182,365 -1.05(-6.48%)
Jun 25, 2008 15.64 16.39 15.61 16.26 3,176,890 +0.78(+5.01%)
Jun 24, 2008 15.38 15.96 15.11 15.48 1,940,985 +0.01(+0.04%)
Jun 23, 2008 15.87 16.27 15.43 15.48 1,661,002 -0.38(-2.39%)
Jun 20, 2008 16.20 16.20 15.67 15.86 2,459,143 -0.46(-2.80%)
Jun 19, 2008 16.23 16.37 15.73 16.32 1,307,539 +0.16(+1.00%)
Jun 18, 2008 16.07 16.39 15.87 16.15 2,875,977 -0.08(-0.48%)
Jun 17, 2008 17.26 17.49 16.18 16.23 3,170,909 -1.02(-5.89%)
Jun 16, 2008 16.57 17.35 16.57 17.25 1,296,311 +0.32(+1.88%)
Jun 13, 2008 16.30 16.95 16.14 16.93 2,167,425 +0.80(+4.98%)
Jun 12, 2008 16.01 16.66 15.82 16.13 1,674,315 +0.20(+1.26%)
Jun 11, 2008 16.31 16.49 15.91 15.93 2,302,506 -0.38(-2.36%)
Jun 10, 2008 16.24 16.50 15.79 16.31 2,182,500 +0.14(+0.86%)
Jun 09, 2008 16.43 16.62 15.86 16.17 1,654,033 -0.23(-1.43%)
Jun 06, 2008 17.17 17.17 16.40 16.40 2,722,429 -0.86(-5.01%)
Jun 05, 2008 16.29 17.27 16.27 17.27 3,037,703 +1.08(+6.65%)
Jun 04, 2008 16.28 16.66 16.00 16.19 2,003,751 -0.17(-1.06%)
Jun 03, 2008 16.29 16.61 15.91 16.37 1,625,907 +0.15(+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.