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

Stifel Financial Corp (NY: SF )

92.41 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2004 3.711 3.890 3.691 3.844 98,922 +0.10(+2.66%)
May 27, 2004 3.826 3.843 3.699 3.745 54,848 -0.10(-2.51%)
May 26, 2004 3.836 3.844 3.829 3.841 36,238 +0.01(+0.20%)
May 25, 2004 3.852 3.852 3.829 3.833 54,358 +0.00(+0.12%)
May 24, 2004 3.875 3.875 3.817 3.829 152,301 +0.05(+1.21%)
May 21, 2004 3.783 3.783 3.722 3.783 71,498 +0.00(+0.04%)
May 20, 2004 3.790 3.799 3.775 3.781 51,909 +0.01(+0.37%)
May 19, 2004 3.784 3.784 3.752 3.768 53,378 -0.01(-0.36%)
May 18, 2004 3.806 3.806 3.781 3.781 35,749 -0.03(-0.88%)
May 17, 2004 3.838 3.852 3.790 3.815 27,913 -0.01(-0.28%)
May 14, 2004 3.650 3.826 3.650 3.826 78,354 +0.18(+4.96%)
May 13, 2004 3.610 3.660 3.610 3.645 6,366 +0.03(+0.93%)
May 12, 2004 3.668 3.668 3.561 3.611 9,304 -0.02(-0.67%)
May 11, 2004 3.507 3.636 3.507 3.636 24,485 +0.09(+2.55%)
May 10, 2004 3.507 3.545 3.477 3.545 44,074 +0.01(+0.26%)
May 07, 2004 3.561 3.561 3.536 3.536 12,242 -0.05(-1.32%)
May 06, 2004 3.578 3.668 3.538 3.584 67,090 -0.02(-0.68%)
May 05, 2004 3.446 3.676 3.446 3.608 179,725 +0.26(+7.88%)
May 04, 2004 3.431 3.432 3.308 3.345 62,683 -0.09(-2.50%)
May 03, 2004 3.423 3.431 3.400 3.431 13,712 -0.03(-0.88%)
Apr 30, 2004 3.509 3.553 3.461 3.461 26,444 -0.08(-2.38%)
Apr 29, 2004 3.591 3.591 3.522 3.545 24,485 -0.03(-0.77%)
Apr 28, 2004 3.599 3.614 3.573 3.573 23,996 -0.05(-1.35%)
Apr 27, 2004 3.584 3.622 3.570 3.622 16,650 +0.02(+0.47%)
Apr 26, 2004 3.556 3.634 3.556 3.605 24,485 +0.01(+0.30%)
Apr 23, 2004 3.669 3.669 3.588 3.594 23,016 -0.03(-0.76%)
Apr 22, 2004 3.369 3.622 3.369 3.622 78,354 +0.23(+6.72%)
Apr 21, 2004 3.469 3.469 3.385 3.394 77,864 -0.10(-2.81%)
Apr 20, 2004 3.539 3.593 3.492 3.492 32,321 -0.09(-2.40%)
Apr 19, 2004 3.535 3.596 3.535 3.578 71,008 -0.07(-1.97%)
Apr 16, 2004 3.614 3.669 3.608 3.650 17,629 +0.01(+0.29%)
Apr 15, 2004 3.729 3.737 3.608 3.639 118,510 -0.13(-3.41%)
Apr 14, 2004 3.722 3.768 3.653 3.768 41,136 +0.03(+0.70%)
Apr 13, 2004 3.752 3.813 3.729 3.741 16,160 +0.02(+0.45%)
Apr 12, 2004 3.714 3.732 3.683 3.725 7,345 -0.03(-0.73%)
Apr 08, 2004 3.676 3.764 3.650 3.752 52,889 +0.08(+2.13%)
Apr 07, 2004 3.639 3.676 3.614 3.674 108,716 +0.00(+0.13%)
Apr 06, 2004 3.628 3.669 3.602 3.669 17,140 -0.00(-0.13%)
Apr 05, 2004 3.674 3.676 3.616 3.674 16,650 +0.00(+0.04%)
Apr 02, 2004 3.604 3.676 3.598 3.673 34,769 +0.02(+0.63%)
Apr 01, 2004 3.668 3.668 3.542 3.650 47,012 -0.01(-0.33%)
Mar 31, 2004 3.581 3.663 3.581 3.662 68,560 +0.11(+3.15%)
Mar 30, 2004 3.627 3.627 3.522 3.550 26,444 -0.05(-1.28%)
Mar 29, 2004 3.584 3.656 3.584 3.596 34,280 +0.05(+1.29%)
Mar 26, 2004 3.594 3.640 3.549 3.550 63,173 -0.03(-0.81%)
Mar 25, 2004 3.559 3.598 3.559 3.579 46,522 +0.02(+0.52%)
Mar 24, 2004 3.599 3.599 3.510 3.561 35,259 -0.02(-0.68%)
Mar 23, 2004 3.630 3.668 3.522 3.585 90,107 +0.02(+0.47%)
Mar 22, 2004 3.578 3.578 3.492 3.568 36,238 -0.07(-1.94%)
Mar 19, 2004 3.630 3.722 3.630 3.639 90,597 +0.02(+0.64%)
Mar 18, 2004 3.614 3.689 3.614 3.616 120,959 +0.03(+0.90%)
Mar 17, 2004 3.847 3.867 3.568 3.584 279,627 -0.28(-7.14%)
Mar 16, 2004 3.913 3.916 3.844 3.859 72,477 -0.02(-0.47%)
Mar 15, 2004 4.189 4.196 3.875 3.878 134,671 -0.34(-8.13%)
Mar 12, 2004 4.290 4.290 4.219 4.221 43,094 -0.11(-2.44%)
Mar 11, 2004 4.457 4.457 4.305 4.327 39,666 -0.11(-2.42%)
Mar 10, 2004 4.530 4.555 4.418 4.434 122,428 -0.08(-1.86%)
Mar 09, 2004 4.526 4.526 4.472 4.518 159,157 +0.06(+1.37%)
Mar 08, 2004 4.441 4.549 4.441 4.457 169,930 +0.05(+1.15%)
Mar 05, 2004 4.296 4.408 4.296 4.406 158,667 +0.12(+2.71%)
Mar 04, 2004 4.135 4.293 4.135 4.290 97,453 +0.15(+3.55%)
Mar 03, 2004 4.150 4.173 4.134 4.143 89,128 -0.01(-0.15%)
Mar 02, 2004 3.983 4.170 3.945 4.149 84,720 +0.15(+3.75%)
Mar 01, 2004 3.844 4.002 3.844 3.999 59,745 +0.19(+5.03%)
Feb 27, 2004 3.829 3.830 3.790 3.807 23,996 -0.01(-0.36%)
Feb 26, 2004 3.843 3.859 3.784 3.821 38,197 +0.01(+0.24%)
Feb 25, 2004 3.780 3.843 3.755 3.812 58,276 +0.00(+0.04%)
Feb 24, 2004 3.887 3.887 3.783 3.810 82,272 -0.11(-2.74%)
Feb 23, 2004 3.905 4.005 3.829 3.918 180,704 +0.07(+1.71%)
Feb 20, 2004 3.815 3.852 3.783 3.852 24,975 +0.01(+0.20%)
Feb 19, 2004 3.982 3.982 3.813 3.844 47,502 -0.14(-3.46%)
Feb 18, 2004 3.875 4.016 3.836 3.982 118,510 +0.14(+3.59%)
Feb 17, 2004 3.752 3.852 3.714 3.844 91,086 +0.11(+2.87%)
Feb 13, 2004 3.737 3.745 3.691 3.737 15,181 +0.03(+0.83%)
Feb 12, 2004 3.653 3.768 3.653 3.706 57,296 +0.05(+1.47%)
Feb 11, 2004 3.645 3.653 3.538 3.653 148,383 -0.02(-0.62%)
Feb 10, 2004 3.905 3.905 3.645 3.676 235,552 -0.28(-6.98%)
Feb 09, 2004 3.979 3.990 3.913 3.951 171,889 +0.03(+0.66%)
Feb 06, 2004 3.806 3.947 3.806 3.925 470,615 +0.12(+3.14%)
Feb 05, 2004 3.553 3.821 3.507 3.806 189,029 +0.29(+8.23%)
Feb 04, 2004 3.499 3.516 3.464 3.516 66,111 +0.06(+1.82%)
Feb 03, 2004 3.356 3.469 3.356 3.454 130,753 +0.10(+2.87%)
Feb 02, 2004 3.296 3.357 3.296 3.357 27,913 +0.06(+1.86%)
Jan 30, 2004 3.294 3.297 3.294 3.296 7,345 +0.00(+0.05%)
Jan 29, 2004 3.297 3.299 3.294 3.294 18,609 -0.01(-0.19%)
Jan 28, 2004 3.285 3.357 3.285 3.300 36,238 +0.02(+0.47%)
Jan 27, 2004 3.336 3.336 3.282 3.285 35,259 +0.00(+0.09%)
Jan 26, 2004 3.239 3.300 3.224 3.282 106,757 +0.07(+2.05%)
Jan 23, 2004 3.170 3.216 3.158 3.216 38,197 +0.06(+1.79%)
Jan 22, 2004 3.170 3.204 3.159 3.159 20,568 +0.02(+0.73%)
Jan 21, 2004 3.124 3.170 3.124 3.137 31,831 +0.03(+0.84%)
Jan 20, 2004 3.103 3.132 3.101 3.110 30,852 +0.01(+0.25%)
Jan 16, 2004 3.065 3.163 3.065 3.103 75,905 +0.04(+1.30%)
Jan 15, 2004 3.023 3.092 3.017 3.063 127,325 +0.08(+2.56%)
Jan 14, 2004 2.960 2.986 2.959 2.986 41,136 +0.03(+0.93%)
Jan 13, 2004 2.959 2.971 2.959 2.959 25,954 -0.00(-0.15%)
Jan 12, 2004 2.910 3.002 2.910 2.963 45,053 +0.02(+0.78%)
Jan 09, 2004 2.933 2.940 2.933 2.940 26,934 -0.01(-0.26%)
Jan 08, 2004 2.910 2.956 2.908 2.948 22,526 +0.05(+1.58%)
Jan 07, 2004 2.902 2.902 2.879 2.902 35,749 +0.02(+0.80%)
Jan 06, 2004 2.827 2.879 2.827 2.879 24,485 +0.05(+1.84%)
Jan 05, 2004 2.806 2.849 2.806 2.827 133,692 -0.01(-0.32%)
Jan 02, 2004 2.925 2.925 2.836 2.836 51,909 -0.15(-5.03%)
Dec 31, 2003 3.016 3.016 2.948 2.986 13,712 -0.04(-1.42%)
Dec 30, 2003 2.948 3.029 2.948 3.029 5,876 +0.05(+1.70%)
Dec 29, 2003 2.910 2.986 2.864 2.979 110,185 +0.07(+2.37%)
Dec 26, 2003 2.910 2.910 2.910 2.910 2,448 +0.00(+0.16%)
Dec 24, 2003 2.905 2.905 2.905 2.905 0 +0.03(+1.17%)
Dec 23, 2003 2.872 2.872 2.872 2.872 0 +0.00(+0.00%)
Dec 22, 2003 2.895 2.895 2.872 2.872 2,448 -0.02(-0.79%)
Dec 19, 2003 2.835 2.895 2.835 2.895 23,996 +0.05(+1.61%)
Dec 18, 2003 2.849 2.849 2.849 2.849 489 +0.02(+0.54%)
Dec 17, 2003 2.717 2.849 2.717 2.833 164,544 +0.12(+4.52%)
Dec 16, 2003 2.720 2.720 2.711 2.711 39,177 -0.00(-0.06%)
Dec 15, 2003 2.717 2.717 2.689 2.712 20,078 +0.01(+0.34%)
Dec 12, 2003 2.651 2.703 2.651 2.703 2,448 +0.01(+0.28%)
Dec 11, 2003 2.726 2.734 2.683 2.695 23,996 -0.01(-0.23%)
Dec 10, 2003 2.703 2.703 2.703 2.702 23,016 -0.02(-0.62%)
Dec 09, 2003 2.757 2.757 2.718 2.718 3,917 -0.02(-0.67%)
Dec 08, 2003 2.726 2.761 2.711 2.737 27,913 +0.03(+1.07%)
Dec 05, 2003 2.703 2.755 2.703 2.708 13,712 -0.02(-0.84%)
Dec 04, 2003 2.726 2.731 2.726 2.731 45,543 +0.00(+0.17%)
Dec 03, 2003 2.689 2.726 2.689 2.726 35,259 +0.02(+0.85%)
Dec 02, 2003 2.692 2.703 2.680 2.703 24,975 +0.06(+2.20%)
Dec 01, 2003 2.613 2.645 2.613 2.645 32,321 +0.02(+0.76%)
Nov 28, 2003 2.581 2.642 2.581 2.625 10,284 +0.02(+0.82%)
Nov 26, 2003 2.558 2.604 2.558 2.604 43,094 +0.04(+1.43%)
Nov 25, 2003 2.542 2.604 2.542 2.567 32,810 +0.02(+0.90%)
Nov 24, 2003 2.455 2.565 2.455 2.544 73,946 +0.06(+2.53%)
Nov 21, 2003 2.493 2.493 2.486 2.481 5,386 +0.01(+0.31%)
Nov 20, 2003 2.464 2.473 2.427 2.473 10,284 +0.01(+0.37%)
Nov 19, 2003 2.404 2.421 2.398 2.464 28,893 +0.06(+2.61%)
Nov 18, 2003 2.421 2.444 2.401 2.401 14,201 -0.02(-0.95%)
Nov 17, 2003 2.458 2.458 2.424 2.424 24,975 -0.04(-1.68%)
Nov 14, 2003 2.374 2.481 2.374 2.466 50,930 +0.04(+1.83%)
Nov 13, 2003 2.450 2.499 2.420 2.421 56,317 -0.06(-2.41%)
Nov 12, 2003 2.374 2.481 2.374 2.481 129,284 +0.13(+5.68%)
Nov 11, 2003 2.313 2.381 2.313 2.348 123,897 +0.11(+5.07%)
Nov 10, 2003 2.248 2.248 2.234 2.234 14,201 +0.05(+2.17%)
Nov 07, 2003 2.159 2.187 2.159 2.187 21,057 -0.01(-0.42%)
Nov 06, 2003 2.179 2.196 2.179 2.196 8,814 -0.04(-1.78%)
Nov 05, 2003 2.236 2.236 2.236 2.236 979 +0.00(+0.00%)
Nov 04, 2003 2.236 2.236 2.236 2.236 979 -0.02(-1.02%)
Nov 03, 2003 2.256 2.259 2.256 2.259 12,732 +0.11(+4.98%)
Oct 31, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.224 2.224 2.152 2.152 7,835 -0.01(-0.50%)
Oct 28, 2003 2.144 2.162 2.144 2.162 14,691 +0.02(+0.86%)
Oct 27, 2003 2.144 2.159 2.144 2.144 1,604,305 +0.01(+0.58%)
Oct 24, 2003 2.199 2.199 2.132 2.132 41,625 -0.03(-1.28%)
Oct 23, 2003 2.150 2.159 2.150 2.159 14,691 +0.00(+0.00%)
Oct 22, 2003 2.150 2.159 2.150 2.159 14,691 +0.01(+0.36%)
Oct 21, 2003 2.118 2.152 2.118 2.152 7,345 +0.00(+0.07%)
Oct 20, 2003 2.136 2.150 2.136 2.150 24,485 -0.00(-0.07%)
Oct 17, 2003 2.152 2.152 2.152 2.152 24,485 +0.00(+0.00%)
Oct 16, 2003 2.135 2.152 2.135 2.152 10,284 +0.02(+0.79%)
Oct 15, 2003 2.129 2.133 2.129 2.135 29,872 +0.08(+4.03%)
Oct 14, 2003 2.052 2.052 2.052 2.052 31,341 -0.08(-3.94%)
Oct 13, 2003 2.121 2.136 2.121 2.136 41,625 +0.02(+0.72%)
Oct 10, 2003 2.144 2.144 2.144 2.121 9,304 +0.02(+0.73%)
Oct 09, 2003 2.098 2.107 2.092 2.106 142,506 +0.02(+0.73%)
Oct 08, 2003 2.063 2.091 2.063 2.091 24,975 +0.02(+0.81%)
Oct 07, 2003 2.074 2.074 2.074 2.074 979 +0.02(+0.89%)
Oct 06, 2003 2.055 2.055 2.055 2.055 489 +0.02(+1.05%)
Oct 03, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 02, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 01, 2003 2.083 2.083 2.034 2.034 3,917 -0.04(-1.99%)
Sep 30, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 29, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 26, 2003 2.075 2.075 2.075 2.075 42,605 +0.01(+0.37%)
Sep 25, 2003 2.045 2.068 2.045 2.068 2,448 -0.02(-0.74%)
Sep 24, 2003 2.083 2.083 2.083 2.083 22,037 -0.01(-0.66%)
Sep 23, 2003 2.097 2.097 2.097 2.097 2,938 +0.03(+1.41%)
Sep 22, 2003 2.058 2.083 2.037 2.068 29,872 +0.01(+0.45%)
Sep 19, 2003 2.051 2.058 2.051 2.058 15,670 +0.01(+0.67%)
Sep 18, 2003 2.031 2.043 2.031 2.045 28,893 +0.02(+1.14%)
Sep 17, 2003 2.022 2.022 2.022 2.022 0 +0.00(+0.00%)
Sep 16, 2003 2.064 2.064 2.022 2.022 9,304 -0.02(-0.75%)
Sep 15, 2003 2.037 2.037 2.026 2.037 15,181 -0.02(-0.75%)
Sep 12, 2003 2.052 2.066 2.037 2.052 16,160 +0.00(+0.15%)
Sep 11, 2003 2.068 2.068 2.034 2.049 18,119 -0.02(-0.89%)
Sep 10, 2003 2.106 2.121 2.068 2.068 65,132 -0.01(-0.66%)
Sep 09, 2003 2.098 2.098 2.014 2.081 43,094 +0.01(+0.67%)
Sep 08, 2003 2.029 2.106 2.029 2.068 193,437 +0.14(+7.40%)
Sep 05, 2003 1.922 1.927 1.922 1.925 3,428 +0.00(+0.24%)
Sep 04, 2003 1.936 1.936 1.921 1.921 4,897 -0.05(-2.72%)
Sep 03, 2003 1.974 1.974 1.974 1.974 0 +0.00(+0.00%)
Sep 02, 2003 1.953 1.974 1.927 1.974 73,457 +0.06(+3.12%)
Aug 29, 2003 1.913 1.914 1.913 1.914 6,856 +0.00(+0.24%)
Aug 28, 2003 1.910 1.910 1.910 1.910 979 +0.02(+1.22%)
Aug 27, 2003 1.864 1.887 1.864 1.887 2,448 +0.01(+0.41%)
Aug 26, 2003 1.879 1.879 1.879 1.879 489 -0.01(-0.32%)
Aug 25, 2003 1.845 1.885 1.845 1.885 6,856 +0.01(+0.49%)
Aug 22, 2003 1.876 1.876 1.876 1.876 0 +0.00(+0.00%)
Aug 21, 2003 1.959 1.959 1.876 1.876 308,030 -0.05(-2.70%)
Aug 20, 2003 1.902 1.928 1.902 1.928 11,753 -0.00(-0.08%)
Aug 19, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Aug 18, 2003 1.902 1.930 1.902 1.930 12,242 +0.00(+0.00%)
Aug 15, 2003 1.930 1.930 1.930 1.930 1,958 +0.02(+1.04%)
Aug 14, 2003 1.914 1.937 1.910 1.910 14,201 -0.00(-0.24%)
Aug 13, 2003 1.914 1.914 1.914 1.914 6,366 +0.03(+1.63%)
Aug 12, 2003 1.884 1.884 1.884 1.884 4,897 +0.00(+0.00%)
Aug 11, 2003 1.937 1.937 1.882 1.884 47,992 -0.06(-3.15%)
Aug 08, 2003 1.913 1.948 1.913 1.945 29,382 +0.07(+3.76%)
Aug 07, 2003 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Aug 06, 2003 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Aug 05, 2003 1.875 1.875 1.875 1.875 489 +0.02(+0.82%)
Aug 04, 2003 1.859 1.859 1.859 1.859 489 -0.02(-0.82%)
Aug 01, 2003 1.876 1.876 1.861 1.875 5,876 +0.03(+1.58%)
Jul 31, 2003 1.838 1.868 1.838 1.845 4,407 +0.01(+0.42%)
Jul 30, 2003 1.838 1.839 1.838 1.838 4,407 -0.02(-0.83%)
Jul 29, 2003 1.853 1.853 1.853 1.853 979 -0.02(-0.82%)
Jul 28, 2003 1.876 1.876 1.868 1.868 4,407 -0.01(-0.41%)
Jul 25, 2003 1.876 1.876 1.876 1.876 1,469 +0.00(+0.00%)
Jul 24, 2003 1.878 1.878 1.876 1.876 5,386 +0.02(+0.82%)
Jul 23, 2003 1.855 1.937 1.855 1.861 42,605 +0.02(+1.17%)
Jul 22, 2003 1.838 1.839 1.822 1.839 66,111 -0.04(-1.96%)
Jul 21, 2003 1.876 1.876 1.876 1.876 4,897 -0.04(-2.00%)
Jul 18, 2003 1.887 1.914 1.887 1.914 24,485 +0.06(+3.14%)
Jul 17, 2003 1.855 1.856 1.855 1.856 2,448 -0.03(-1.54%)
Jul 16, 2003 1.885 1.885 1.885 1.885 3,917 +0.03(+1.57%)
Jul 15, 2003 1.884 1.884 1.853 1.856 9,794 -0.03(-1.46%)
Jul 14, 2003 1.899 1.899 1.884 1.884 1,469 -0.03(-1.60%)
Jul 11, 2003 1.896 1.930 1.896 1.914 26,934 +0.07(+3.56%)
Jul 10, 2003 1.849 1.849 1.849 1.849 1,958 -0.04(-1.87%)
Jul 09, 2003 1.914 1.914 1.884 1.884 1,469 -0.05(-2.38%)
Jul 08, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jul 07, 2003 1.968 1.968 1.930 1.930 5,876 -0.00(-0.08%)
Jul 03, 2003 1.931 1.931 1.931 1.931 0 +0.00(+0.00%)
Jul 02, 2003 1.914 1.974 1.914 1.931 18,119 +0.04(+2.11%)
Jul 01, 2003 1.876 1.891 1.876 1.891 1,958 +0.04(+2.40%)
Jun 30, 2003 1.847 1.847 1.847 1.847 979 -0.01(-0.41%)
Jun 27, 2003 1.855 1.855 1.853 1.855 30,852 -0.01(-0.74%)
Jun 26, 2003 1.891 1.930 1.868 1.868 42,115 +0.02(+0.83%)
Jun 25, 2003 1.867 1.867 1.853 1.853 6,366 -0.00(-0.08%)
Jun 24, 2003 1.850 1.873 1.850 1.855 7,835 -0.01(-0.74%)
Jun 23, 2003 1.868 1.876 1.842 1.868 14,201 -0.03(-1.61%)
Jun 20, 2003 1.930 1.930 1.899 1.899 9,794 -0.03(-1.59%)
Jun 19, 2003 1.930 1.930 1.928 1.930 10,284 +0.00(+0.00%)
Jun 18, 2003 1.933 1.933 1.930 1.930 3,917 -0.01(-0.39%)
Jun 17, 2003 1.954 1.954 1.930 1.937 1,958 -0.02(-0.78%)
Jun 16, 2003 1.937 1.957 1.937 1.953 2,448 +0.01(+0.39%)
Jun 13, 2003 1.945 1.945 1.945 1.945 6,366 -0.02(-0.78%)
Jun 12, 2003 1.953 1.996 1.953 1.960 28,893 +0.03(+1.51%)
Jun 11, 2003 1.930 1.937 1.930 1.931 14,691 +0.00(+0.08%)
Jun 10, 2003 1.899 1.930 1.899 1.930 9,304 +0.06(+3.03%)
Jun 09, 2003 1.868 1.905 1.861 1.873 16,650 -0.01(-0.33%)
Jun 06, 2003 1.884 1.887 1.879 1.879 3,917 -0.00(-0.24%)
Jun 05, 2003 1.910 1.910 1.879 1.884 26,934 -0.02(-0.89%)
Jun 04, 2003 1.904 1.910 1.884 1.901 11,263 -0.02(-0.96%)
Jun 03, 2003 1.919 1.919 1.919 1.919 979 +0.00(+0.00%)
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.