Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

78.11 -1.02 (-1.28%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 4, 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 28, 2006 10.92 11.03 10.79 10.84 151,991 -0.10(-0.91%)
Apr 27, 2006 10.83 11.03 10.79 10.94 169,085 +0.07(+0.67%)
Apr 26, 2006 10.91 10.93 10.82 10.87 180,234 +0.01(+0.05%)
Apr 25, 2006 10.78 10.91 10.78 10.87 169,828 +0.03(+0.32%)
Apr 24, 2006 11.03 11.03 10.78 10.83 222,226 -0.14(-1.25%)
Apr 21, 2006 11.06 11.06 10.82 10.97 172,058 +0.09(+0.87%)
Apr 20, 2006 11.21 11.21 10.78 10.87 134,525 -0.27(-2.41%)
Apr 19, 2006 10.82 11.14 10.82 11.14 287,259 +0.35(+3.22%)
Apr 18, 2006 10.70 10.84 10.69 10.80 683,774 +0.13(+1.26%)
Apr 17, 2006 10.68 10.73 10.60 10.66 192,497 -0.02(-0.20%)
Apr 13, 2006 10.72 10.82 10.52 10.68 80,640 -0.04(-0.38%)
Apr 12, 2006 10.79 10.79 10.67 10.72 123,005 +0.07(+0.63%)
Apr 11, 2006 10.70 10.73 10.63 10.66 255,672 -0.05(-0.43%)
Apr 10, 2006 10.68 10.88 10.58 10.70 239,692 +0.02(+0.18%)
Apr 07, 2006 11.17 11.17 10.67 10.68 166,855 -0.42(-3.80%)
Apr 06, 2006 11.07 11.11 10.99 11.11 285,773 +0.02(+0.17%)
Apr 05, 2006 11.06 11.17 10.87 11.09 145,673 +0.03(+0.24%)
Apr 04, 2006 11.05 11.15 10.84 11.06 272,023 -0.16(-1.44%)
Apr 03, 2006 11.71 11.73 11.19 11.22 292,833 -0.53(-4.51%)
Mar 31, 2006 11.84 11.88 11.68 11.75 474,182 -0.06(-0.52%)
Mar 30, 2006 11.67 11.84 11.30 11.81 318,103 +0.19(+1.62%)
Mar 29, 2006 11.01 11.69 10.90 11.62 460,061 +0.59(+5.31%)
Mar 28, 2006 10.76 11.06 10.76 11.04 231,888 +0.21(+1.91%)
Mar 27, 2006 10.68 10.83 10.68 10.83 91,046 +0.16(+1.46%)
Mar 24, 2006 10.51 10.68 10.51 10.68 102,566 +0.16(+1.48%)
Mar 23, 2006 10.35 10.54 10.25 10.52 106,653 +0.14(+1.32%)
Mar 22, 2006 10.58 10.62 10.37 10.38 87,329 -0.22(-2.03%)
Mar 21, 2006 10.74 10.79 10.59 10.60 293,948 -0.14(-1.30%)
Mar 20, 2006 10.63 10.80 10.62 10.74 232,631 +0.09(+0.86%)
Mar 17, 2006 10.59 10.65 10.54 10.65 337,799 +0.08(+0.76%)
Mar 16, 2006 10.52 10.58 10.47 10.56 184,693 +0.06(+0.59%)
Mar 15, 2006 10.39 10.57 10.39 10.50 196,213 +0.14(+1.38%)
Mar 14, 2006 10.19 10.36 10.19 10.36 92,904 +0.16(+1.58%)
Mar 13, 2006 10.20 10.31 10.14 10.20 102,566 +0.03(+0.29%)
Mar 10, 2006 10.04 10.17 10.04 10.17 41,249 +0.14(+1.42%)
Mar 09, 2006 10.06 10.16 9.981 10.03 60,573 -0.04(-0.37%)
Mar 08, 2006 10.06 10.12 9.994 10.06 46,823 -0.04(-0.43%)
Mar 07, 2006 10.16 10.19 10.10 10.11 115,201 -0.11(-1.11%)
Mar 06, 2006 10.39 10.41 10.22 10.22 72,093 -0.20(-1.89%)
Mar 03, 2006 10.45 10.48 10.29 10.42 73,951 -0.06(-0.62%)
Mar 02, 2006 10.29 10.48 10.29 10.48 79,897 +0.16(+1.56%)
Mar 01, 2006 10.33 10.34 10.28 10.32 154,592 +0.01(+0.05%)
Feb 28, 2006 10.41 10.40 10.31 10.31 96,620 -0.09(-0.88%)
Feb 27, 2006 10.46 10.49 10.37 10.41 44,965 -0.06(-0.57%)
Feb 24, 2006 10.43 10.47 10.33 10.47 102,937 +0.02(+0.16%)
Feb 23, 2006 10.31 10.45 10.24 10.45 86,586 +0.16(+1.52%)
Feb 22, 2006 10.23 10.36 10.23 10.29 79,154 +0.13(+1.24%)
Feb 21, 2006 10.23 10.23 10.12 10.17 98,106 -0.10(-0.94%)
Feb 17, 2006 10.45 10.47 10.11 10.26 147,903 -0.07(-0.65%)
Feb 16, 2006 10.22 10.36 10.20 10.33 106,653 +0.11(+1.08%)
Feb 15, 2006 10.17 10.28 10.10 10.22 87,329 +0.06(+0.61%)
Feb 14, 2006 10.22 10.29 10.14 10.16 57,600 -0.04(-0.40%)
Feb 13, 2006 10.11 10.36 10.06 10.20 62,803 +0.09(+0.91%)
Feb 10, 2006 10.14 10.16 10.03 10.11 73,580 -0.07(-0.66%)
Feb 09, 2006 10.21 10.49 10.17 10.17 191,754 -0.05(-0.47%)
Feb 08, 2006 10.14 10.22 10.03 10.22 82,870 +0.09(+0.90%)
Feb 07, 2006 10.28 10.35 10.09 10.13 75,066 -0.11(-1.05%)
Feb 06, 2006 10.20 10.24 10.12 10.24 65,404 +0.08(+0.79%)
Feb 03, 2006 10.21 10.30 10.14 10.16 40,134 -0.06(-0.55%)
Feb 02, 2006 10.54 10.57 10.21 10.21 81,384 -0.31(-2.92%)
Feb 01, 2006 10.44 10.60 10.36 10.52 117,430 +0.05(+0.46%)
Jan 31, 2006 10.48 10.48 10.20 10.47 186,923 +0.02(+0.18%)
Jan 30, 2006 10.53 10.59 10.45 10.45 83,985 -0.07(-0.69%)
Jan 27, 2006 10.70 10.83 10.52 10.53 109,255 -0.24(-2.20%)
Jan 26, 2006 10.70 10.76 10.55 10.76 189,524 +0.12(+1.14%)
Jan 25, 2006 10.63 10.72 10.44 10.64 91,046 +0.06(+0.53%)
Jan 24, 2006 10.21 10.63 10.19 10.59 59,458 +0.31(+2.98%)
Jan 23, 2006 10.11 10.44 10.11 10.28 111,484 +0.15(+1.49%)
Jan 20, 2006 10.33 10.44 10.12 10.13 131,552 -0.14(-1.34%)
Jan 19, 2006 10.32 10.41 10.21 10.27 179,490 -0.06(-0.60%)
Jan 18, 2006 10.31 10.42 10.23 10.33 125,977 -0.02(-0.21%)
Jan 17, 2006 10.39 10.42 10.23 10.35 96,248 -0.09(-0.90%)
Jan 13, 2006 10.52 10.60 10.36 10.44 80,640 -0.10(-0.99%)
Jan 12, 2006 10.62 10.63 10.54 10.55 50,911 -0.07(-0.63%)
Jan 11, 2006 10.63 10.68 10.56 10.62 115,944 -0.02(-0.18%)
Jan 10, 2006 10.62 10.70 10.58 10.63 124,863 -0.03(-0.25%)
Jan 09, 2006 10.59 10.72 10.59 10.66 115,944 +0.07(+0.69%)
Jan 06, 2006 10.64 10.69 10.44 10.59 133,410 -0.01(-0.10%)
Jan 05, 2006 10.49 10.68 10.40 10.60 263,847 +0.11(+1.03%)
Jan 04, 2006 10.29 10.55 10.29 10.49 535,127 +0.20(+1.93%)
Jan 03, 2006 10.17 10.30 10.10 10.29 258,273 +0.18(+1.76%)
Dec 30, 2005 10.04 10.12 9.913 10.12 60,573 +0.06(+0.59%)
Dec 29, 2005 10.17 10.26 10.06 10.06 70,235 -0.11(-1.06%)
Dec 28, 2005 10.09 10.23 10.09 10.16 112,599 +0.04(+0.40%)
Dec 27, 2005 9.970 10.17 9.970 10.12 74,694 +0.15(+1.54%)
Dec 23, 2005 9.873 9.983 9.822 9.970 84,728 +0.10(+0.98%)
Dec 22, 2005 9.881 9.991 9.782 9.873 389,825 -0.03(-0.30%)
Dec 21, 2005 9.940 9.978 9.900 9.903 85,471 -0.03(-0.33%)
Dec 20, 2005 10.03 10.06 9.924 9.935 38,276 -0.12(-1.15%)
Dec 19, 2005 10.13 10.13 10.05 10.05 66,890 -0.09(-0.93%)
Dec 16, 2005 10.07 10.16 10.07 10.14 214,051 +0.12(+1.24%)
Dec 15, 2005 10.20 10.20 9.970 10.02 60,201 -0.14(-1.38%)
Dec 14, 2005 10.24 10.25 10.16 10.16 24,155 -0.04(-0.37%)
Dec 13, 2005 10.17 10.23 10.11 10.20 24,898 +0.03(+0.26%)
Dec 12, 2005 10.10 10.17 10.06 10.17 49,796 +0.11(+1.07%)
Dec 09, 2005 10.04 10.09 9.975 10.06 57,600 -0.01(-0.11%)
Dec 08, 2005 9.932 10.07 9.932 10.07 56,857 +0.14(+1.44%)
Dec 07, 2005 9.935 9.983 9.932 9.932 60,945 -0.00(-0.03%)
Dec 06, 2005 10.02 10.07 9.935 9.935 33,817 -0.09(-0.89%)
Dec 05, 2005 10.04 10.08 9.962 10.02 101,451 -0.03(-0.32%)
Dec 02, 2005 10.10 10.17 9.887 10.06 106,653 -0.08(-0.74%)
Dec 01, 2005 10.05 10.28 10.02 10.13 337,427 +0.06(+0.56%)
Nov 30, 2005 10.09 10.16 10.06 10.07 116,315 -0.08(-0.79%)
Nov 29, 2005 10.25 10.31 10.12 10.16 160,166 -0.10(-0.95%)
Nov 28, 2005 10.27 10.49 10.25 10.25 110,370 -0.04(-0.39%)
Nov 25, 2005 10.33 10.35 10.29 10.29 9,290 -0.10(-0.98%)
Nov 23, 2005 10.51 10.51 10.36 10.40 92,160 -0.11(-1.08%)
Nov 22, 2005 10.43 10.52 10.34 10.51 68,377 +0.10(+1.01%)
Nov 21, 2005 10.27 10.40 10.24 10.40 83,242 +0.06(+0.62%)
Nov 18, 2005 10.40 10.40 10.31 10.34 80,640 +0.05(+0.50%)
Nov 17, 2005 10.27 10.35 10.17 10.29 121,890 +0.02(+0.21%)
Nov 16, 2005 10.31 10.33 10.20 10.27 69,863 -0.09(-0.91%)
Nov 15, 2005 10.28 10.39 10.25 10.36 210,334 +0.08(+0.76%)
Nov 14, 2005 10.56 10.56 10.28 10.28 151,619 -0.08(-0.78%)
Nov 11, 2005 10.40 10.44 10.28 10.36 72,836 -0.06(-0.62%)
Nov 10, 2005 10.38 10.47 10.21 10.43 567,458 +0.08(+0.75%)
Nov 09, 2005 10.21 10.37 10.16 10.35 62,431 +0.13(+1.24%)
Nov 08, 2005 10.44 10.61 10.16 10.22 137,498 -0.16(-1.53%)
Nov 07, 2005 10.11 10.40 10.11 10.38 70,235 +0.28(+2.74%)
Nov 04, 2005 9.983 10.19 9.983 10.10 55,370 +0.08(+0.81%)
Nov 03, 2005 10.23 10.33 10.02 10.02 69,492 -0.16(-1.53%)
Nov 02, 2005 9.822 10.23 9.784 10.18 105,910 +0.29(+2.94%)
Nov 01, 2005 10.06 10.06 9.849 9.889 32,330 -0.22(-2.13%)
Oct 31, 2005 9.647 10.28 9.647 10.10 213,307 +0.48(+4.98%)
Oct 28, 2005 9.556 9.634 9.437 9.626 67,634 +0.07(+0.73%)
Oct 27, 2005 9.768 9.768 9.486 9.556 72,465 -0.23(-2.39%)
Oct 26, 2005 9.930 9.930 9.687 9.790 103,309 -0.13(-1.28%)
Oct 25, 2005 9.889 9.916 9.736 9.916 58,343 -0.01(-0.14%)
Oct 24, 2005 9.957 10.00 9.870 9.930 111,484 -0.03(-0.27%)
Oct 21, 2005 9.865 10.12 9.846 9.957 143,815 +0.09(+0.95%)
Oct 20, 2005 10.23 10.23 9.634 9.862 181,720 -0.39(-3.81%)
Oct 19, 2005 9.607 10.41 9.566 10.25 178,004 +0.62(+6.42%)
Oct 18, 2005 9.572 9.776 9.550 9.634 50,539 +0.09(+0.93%)
Oct 17, 2005 9.617 9.617 9.418 9.545 61,316 -0.05(-0.50%)
Oct 14, 2005 9.628 9.628 9.486 9.593 58,715 -0.02(-0.22%)
Oct 13, 2005 9.580 9.615 9.418 9.615 77,296 +0.03(+0.37%)
Oct 12, 2005 9.674 9.749 9.510 9.580 79,897 -0.10(-1.08%)
Oct 11, 2005 9.515 9.795 9.496 9.685 164,626 +0.19(+2.04%)
Oct 10, 2005 9.504 9.512 9.408 9.491 131,923 +0.02(+0.20%)
Oct 07, 2005 9.526 9.547 9.456 9.472 46,823 +0.01(+0.06%)
Oct 06, 2005 9.445 9.526 9.418 9.467 224,827 -0.01(-0.06%)
Oct 05, 2005 9.526 9.553 9.364 9.472 166,112 -0.09(-0.96%)
Oct 04, 2005 9.652 9.741 9.564 9.564 63,918 -0.14(-1.47%)
Oct 03, 2005 9.687 9.725 9.526 9.706 88,444 +0.05(+0.47%)
Sep 30, 2005 9.666 9.765 9.558 9.661 96,248 +0.06(+0.64%)
Sep 29, 2005 9.518 9.620 9.464 9.599 125,606 +0.11(+1.19%)
Sep 28, 2005 9.553 9.580 9.478 9.486 49,424 -0.07(-0.70%)
Sep 27, 2005 9.521 9.553 9.418 9.553 112,228 +0.05(+0.54%)
Sep 26, 2005 9.486 9.526 9.405 9.502 146,788 +0.02(+0.26%)
Sep 23, 2005 9.478 9.480 9.405 9.478 65,032 +0.05(+0.48%)
Sep 22, 2005 9.445 9.486 9.284 9.432 212,193 -0.01(-0.14%)
Sep 21, 2005 9.566 9.825 8.973 9.445 537,357 -0.12(-1.27%)
Sep 20, 2005 9.203 9.636 9.147 9.566 442,966 +0.37(+3.98%)
Sep 19, 2005 9.149 9.244 9.128 9.200 857,319 +0.05(+0.56%)
Sep 16, 2005 8.875 9.343 8.423 9.149 563,742 +0.30(+3.34%)
Sep 15, 2005 8.476 8.853 8.369 8.853 241,179 +0.75(+9.30%)
Sep 14, 2005 7.992 8.119 7.965 8.100 228,544 +0.04(+0.50%)
Sep 13, 2005 7.640 8.121 7.615 8.059 221,483 +0.42(+5.49%)
Sep 12, 2005 7.050 7.696 7.050 7.640 209,220 +0.78(+11.33%)
Sep 09, 2005 6.725 6.862 6.692 6.862 51,654 +0.18(+2.66%)
Sep 08, 2005 6.727 6.746 6.676 6.684 32,702 -0.10(-1.43%)
Sep 07, 2005 6.822 6.822 6.741 6.781 24,898 +0.00(+0.00%)
Sep 06, 2005 6.784 6.795 6.714 6.781 62,059 +0.00(+0.00%)
Sep 02, 2005 6.956 6.956 6.730 6.781 26,013 -0.15(-2.14%)
Sep 01, 2005 6.902 7.013 6.800 6.929 41,249 +0.03(+0.39%)
Aug 31, 2005 6.714 6.902 6.711 6.902 45,708 +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 36,046 -0.05(-0.78%)
Aug 26, 2005 7.155 7.155 6.889 6.889 64,661 -0.32(-4.44%)
Aug 25, 2005 7.144 7.260 7.144 7.209 40,506 +0.12(+1.67%)
Aug 24, 2005 7.066 7.212 7.015 7.091 24,898 -0.04(-0.60%)
Aug 23, 2005 6.996 7.198 6.996 7.134 61,688 +0.22(+3.15%)
Aug 22, 2005 6.410 6.916 6.380 6.916 76,181 +0.55(+8.58%)
Aug 19, 2005 6.504 6.504 6.256 6.369 68,005 -0.13(-2.07%)
Aug 18, 2005 6.566 6.569 6.504 6.504 4,087 -0.10(-1.59%)
Aug 17, 2005 6.539 6.620 6.534 6.609 17,837 +0.02(+0.24%)
Aug 16, 2005 6.674 6.770 6.593 6.593 48,310 -0.13(-2.00%)
Aug 15, 2005 6.690 6.819 6.614 6.727 26,756 -0.03(-0.40%)
Aug 12, 2005 6.727 6.762 6.555 6.754 30,844 -0.03(-0.40%)
Aug 11, 2005 6.811 6.916 6.754 6.781 14,864 +0.00(+0.04%)
Aug 10, 2005 6.727 6.875 6.727 6.778 57,600 +0.25(+3.79%)
Aug 09, 2005 6.528 6.655 6.526 6.531 33,817 +0.07(+1.08%)
Aug 08, 2005 6.620 6.657 6.458 6.461 22,296 -0.12(-1.76%)
Aug 05, 2005 6.862 6.862 6.485 6.577 62,803 -0.33(-4.75%)
Aug 04, 2005 7.182 7.182 6.905 6.905 30,472 -0.33(-4.57%)
Aug 03, 2005 7.400 7.467 7.236 7.236 13,749 -0.20(-2.64%)
Aug 02, 2005 7.357 7.524 7.279 7.432 50,539 +0.08(+1.02%)
Aug 01, 2005 7.266 7.467 7.266 7.357 56,114 +0.11(+1.48%)
Jul 29, 2005 6.956 7.397 6.956 7.249 124,491 +0.29(+4.22%)
Jul 28, 2005 6.458 6.996 6.458 6.956 125,977 +0.44(+6.73%)
Jul 27, 2005 6.526 6.526 6.364 6.517 42,735 -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 61,688 -0.13(-1.94%)
Jul 22, 2005 6.351 6.536 6.324 6.536 20,067 +0.20(+3.10%)
Jul 21, 2005 6.566 6.579 6.297 6.340 102,194 -0.29(-4.42%)
Jul 20, 2005 6.539 6.647 6.539 6.633 58,715 +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 6.386 21,553 -0.05(-0.71%)
Jul 15, 2005 6.423 6.439 6.324 6.431 25,269 -0.06(-0.91%)
Jul 14, 2005 6.633 6.700 6.491 6.491 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 7.021 7.021 6.754 6.916 48,310 -0.09(-1.31%)
Jul 11, 2005 6.795 7.104 6.795 7.007 60,201 +0.21(+3.13%)
Jul 08, 2005 6.660 6.822 6.472 6.795 45,337 +0.32(+4.90%)
Jul 07, 2005 6.714 6.714 6.474 6.477 58,343 -0.30(-4.45%)
Jul 06, 2005 6.916 6.916 6.776 6.778 22,668 -0.16(-2.36%)
Jul 05, 2005 6.687 6.943 6.687 6.943 29,729 +0.32(+4.79%)
Jul 01, 2005 6.528 6.674 6.485 6.625 27,871 +0.12(+1.90%)
Jun 30, 2005 6.776 6.776 6.499 6.501 56,114 -0.26(-3.82%)
Jun 29, 2005 6.816 6.816 6.674 6.760 69,120 -0.03(-0.44%)
Jun 28, 2005 6.660 6.926 6.596 6.789 68,749 +0.20(+2.98%)
Jun 27, 2005 6.655 6.700 6.593 6.593 36,046 -0.04(-0.61%)
Jun 24, 2005 6.458 6.660 6.332 6.633 306,955 +0.11(+1.65%)
Jun 23, 2005 6.458 6.593 6.458 6.526 92,532 +0.03(+0.54%)
Jun 22, 2005 6.375 6.491 6.291 6.491 62,059 +0.06(+0.96%)
Jun 21, 2005 6.453 6.458 6.361 6.429 57,228 +0.00(+0.04%)
Jun 20, 2005 6.456 6.458 6.388 6.426 79,525 -0.02(-0.29%)
Jun 17, 2005 6.391 6.496 6.351 6.445 142,329 +0.12(+1.92%)
Jun 16, 2005 6.230 6.324 6.125 6.324 65,404 +0.03(+0.43%)
Jun 15, 2005 6.265 6.364 6.152 6.297 127,836 +0.10(+1.61%)
Jun 14, 2005 6.065 6.200 5.995 6.197 43,107 +0.06(+1.05%)
Jun 13, 2005 5.920 6.176 5.920 6.133 59,087 +0.16(+2.61%)
Jun 10, 2005 6.014 6.055 5.977 5.977 32,330 +0.00(+0.05%)
Jun 09, 2005 5.821 6.014 5.812 5.974 46,823 +0.09(+1.51%)
Jun 08, 2005 5.786 5.893 5.786 5.885 47,938 +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 5.821 5.858 17,094 +0.02(+0.32%)
Jun 03, 2005 5.893 5.893 5.764 5.839 56,857 -0.04(-0.64%)
Jun 02, 2005 5.812 5.890 5.799 5.877 55,370 +0.08(+1.39%)
Jun 01, 2005 5.751 5.839 5.751 5.796 59,830 +0.11(+1.99%)
May 31, 2005 5.751 5.751 5.667 5.683 86,958 -0.07(-1.22%)
May 27, 2005 5.783 5.783 5.624 5.753 22,296 +0.03(+0.52%)
May 26, 2005 5.535 5.732 5.522 5.724 20,810 +0.12(+2.16%)
May 25, 2005 5.643 5.699 5.600 5.603 34,560 -0.08(-1.37%)
May 24, 2005 5.651 5.740 5.597 5.681 14,864 -0.03(-0.47%)
May 23, 2005 5.780 5.783 5.705 5.707 17,837 -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 34,560 +0.18(+3.26%)
May 18, 2005 5.516 5.646 5.449 5.616 70,978 +0.12(+2.15%)
May 17, 2005 5.492 5.508 5.395 5.498 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 5.342 5.382 27,499 -0.09(-1.72%)
May 12, 2005 5.745 5.745 5.476 5.476 38,648 -0.22(-3.92%)
May 11, 2005 5.516 5.732 5.516 5.699 45,337 +0.18(+3.32%)
May 10, 2005 5.624 5.624 5.514 5.516 26,756 -0.14(-2.43%)
May 09, 2005 5.589 5.654 5.562 5.654 18,580 +0.05(+0.96%)
May 06, 2005 5.570 5.603 5.468 5.600 61,688 +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 56,485 +0.17(+3.22%)
May 03, 2005 5.304 5.374 5.290 5.344 56,114 -0.03(-0.50%)
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.