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

Stifel Financial Corp (NY: SF )

78.21 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 02, 2005 5.393 5.460 5.315 5.371 26,384 -0.09(-1.63%)
Apr 29, 2005 5.355 5.490 5.317 5.460 47,195 +0.06(+1.20%)
Apr 28, 2005 5.393 5.436 5.296 5.395 32,702 -0.04(-0.69%)
Apr 27, 2005 5.511 5.511 5.368 5.433 42,364 -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 35,303 +0.18(+3.37%)
Apr 22, 2005 5.481 5.498 5.304 5.355 73,951 -0.15(-2.74%)
Apr 21, 2005 5.530 5.592 5.355 5.506 39,762 +0.04(+0.79%)
Apr 20, 2005 5.753 5.753 5.463 5.463 83,613 -0.29(-5.05%)
Apr 19, 2005 5.559 5.753 5.559 5.753 75,066 +0.26(+4.75%)
Apr 18, 2005 5.288 5.492 5.288 5.492 41,992 +0.14(+2.56%)
Apr 15, 2005 5.681 5.681 5.347 5.355 79,897 -0.26(-4.60%)
Apr 14, 2005 5.678 5.678 5.613 5.613 23,411 -0.05(-0.81%)
Apr 13, 2005 5.796 5.796 5.600 5.659 248,983 -0.20(-3.49%)
Apr 12, 2005 5.756 5.880 5.686 5.864 34,188 +0.04(+0.74%)
Apr 11, 2005 5.759 5.917 5.651 5.821 53,141 +0.06(+1.07%)
Apr 08, 2005 5.917 5.917 5.756 5.759 25,641 -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 5.864 13,006 +0.02(+0.41%)
Apr 05, 2005 5.694 5.839 5.694 5.839 92,532 +0.20(+3.53%)
Apr 04, 2005 5.694 5.694 5.557 5.640 39,019 -0.05(-0.90%)
Apr 01, 2005 5.920 5.920 5.691 5.691 57,600 -0.17(-2.98%)
Mar 31, 2005 5.705 5.866 5.651 5.866 65,032 +0.16(+2.83%)
Mar 30, 2005 5.670 5.718 5.621 5.705 20,810 +0.10(+1.83%)
Mar 29, 2005 5.586 5.624 5.570 5.603 44,593 +0.02(+0.29%)
Mar 28, 2005 5.570 5.608 5.519 5.586 26,384 +0.05(+0.87%)
Mar 24, 2005 5.503 5.638 5.490 5.538 23,783 +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 33,073 +0.03(+0.48%)
Mar 21, 2005 5.651 5.716 5.651 5.664 17,837 +0.00(+0.05%)
Mar 18, 2005 5.678 5.710 5.638 5.662 102,566 -0.02(-0.28%)
Mar 17, 2005 5.694 5.694 5.635 5.678 40,877 -0.01(-0.09%)
Mar 16, 2005 5.718 5.772 5.683 5.683 30,100 -0.03(-0.61%)
Mar 15, 2005 5.748 5.791 5.716 5.718 27,128 -0.06(-0.98%)
Mar 14, 2005 5.737 5.826 5.737 5.775 28,242 +0.02(+0.33%)
Mar 11, 2005 5.796 5.874 5.705 5.756 65,776 +0.03(+0.47%)
Mar 10, 2005 5.514 5.759 5.514 5.729 34,188 +0.15(+2.65%)
Mar 09, 2005 5.568 5.697 5.490 5.581 67,634 -0.05(-0.96%)
Mar 08, 2005 5.662 5.783 5.627 5.635 27,499 -0.09(-1.64%)
Mar 07, 2005 5.812 5.853 5.729 5.729 14,864 -0.15(-2.56%)
Mar 04, 2005 5.783 5.880 5.729 5.880 41,621 +0.13(+2.25%)
Mar 03, 2005 5.753 5.783 5.721 5.751 21,182 +0.02(+0.42%)
Mar 02, 2005 5.761 5.794 5.710 5.726 19,695 -0.10(-1.75%)
Mar 01, 2005 5.718 5.869 5.691 5.829 79,154 +0.04(+0.74%)
Feb 28, 2005 5.697 5.786 5.691 5.786 41,621 +0.02(+0.37%)
Feb 25, 2005 5.726 5.786 5.651 5.764 20,438 +0.09(+1.56%)
Feb 24, 2005 5.530 5.705 5.525 5.675 69,492 +0.10(+1.88%)
Feb 23, 2005 5.557 5.597 5.557 5.570 23,411 -0.03(-0.58%)
Feb 22, 2005 5.629 5.651 5.603 5.603 53,884 -0.09(-1.56%)
Feb 18, 2005 5.745 5.745 5.670 5.691 36,418 +0.01(+0.24%)
Feb 17, 2005 5.640 5.713 5.640 5.678 33,073 -0.02(-0.38%)
Feb 16, 2005 5.678 5.767 5.656 5.699 54,627 +0.05(+0.86%)
Feb 15, 2005 5.764 5.799 5.543 5.651 890,764 -0.13(-2.23%)
Feb 14, 2005 5.683 5.864 5.683 5.780 37,904 +0.05(+0.84%)
Feb 11, 2005 5.611 5.788 5.611 5.732 94,390 +0.09(+1.57%)
Feb 10, 2005 5.659 5.737 5.619 5.643 36,418 -0.04(-0.66%)
Feb 09, 2005 5.611 5.713 5.506 5.681 94,762 +0.02(+0.29%)
Feb 08, 2005 5.651 5.675 5.651 5.664 18,952 +0.05(+0.96%)
Feb 07, 2005 5.651 5.670 5.611 5.611 21,182 -0.05(-0.95%)
Feb 04, 2005 5.759 5.799 5.597 5.664 27,128 -0.14(-2.46%)
Feb 03, 2005 6.009 6.009 5.791 5.807 43,479 -0.17(-2.92%)
Feb 02, 2005 5.796 5.982 5.794 5.982 81,012 +0.13(+2.25%)
Feb 01, 2005 5.586 5.850 5.562 5.850 99,964 +0.32(+5.84%)
Jan 31, 2005 5.441 5.541 5.441 5.527 47,938 +0.14(+2.65%)
Jan 28, 2005 5.393 5.430 5.358 5.385 119,288 +0.00(+0.05%)
Jan 27, 2005 5.288 5.398 5.288 5.382 55,742 +0.07(+1.27%)
Jan 26, 2005 5.342 5.398 5.315 5.315 45,708 +0.04(+0.71%)
Jan 25, 2005 5.285 5.368 5.247 5.277 29,357 +0.05(+1.03%)
Jan 24, 2005 5.247 5.298 5.223 5.223 52,769 -0.08(-1.57%)
Jan 21, 2005 5.347 5.358 5.280 5.307 41,249 -0.03(-0.50%)
Jan 20, 2005 5.360 5.398 5.333 5.333 35,303 -0.12(-2.12%)
Jan 19, 2005 5.479 5.565 5.395 5.449 60,573 +0.02(+0.40%)
Jan 18, 2005 5.320 5.471 5.320 5.428 43,850 +0.05(+1.00%)
Jan 14, 2005 5.288 5.428 5.288 5.374 37,533 +0.05(+0.86%)
Jan 13, 2005 5.409 5.465 5.328 5.328 33,445 -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 64,289 +0.12(+2.25%)
Jan 10, 2005 5.258 5.406 5.220 5.385 46,080 +0.16(+3.04%)
Jan 07, 2005 5.272 5.379 5.226 5.226 39,391 -0.10(-1.87%)
Jan 06, 2005 5.226 5.355 5.226 5.325 43,107 +0.06(+1.07%)
Jan 05, 2005 5.315 5.420 5.231 5.269 59,458 -0.11(-2.10%)
Jan 04, 2005 5.508 5.511 5.358 5.382 69,120 -0.06(-1.09%)
Jan 03, 2005 5.597 5.597 5.398 5.441 93,647 -0.20(-3.48%)
Dec 31, 2004 5.635 5.675 5.594 5.638 41,249 -0.02(-0.29%)
Dec 30, 2004 5.694 5.699 5.546 5.654 25,269 -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 5.786 22,668 +0.11(+1.90%)
Dec 27, 2004 5.872 5.917 5.678 5.678 33,817 -0.13(-2.31%)
Dec 23, 2004 5.732 5.909 5.732 5.812 48,310 +0.08(+1.41%)
Dec 22, 2004 5.794 5.794 5.675 5.732 23,783 -0.01(-0.23%)
Dec 21, 2004 5.740 5.777 5.705 5.745 30,844 -0.05(-0.93%)
Dec 20, 2004 5.834 6.001 5.799 5.799 39,762 -0.09(-1.60%)
Dec 17, 2004 5.866 5.893 5.826 5.893 19,695 +0.00(+0.00%)
Dec 16, 2004 5.786 5.893 5.678 5.893 83,613 +0.05(+0.83%)
Dec 15, 2004 6.009 6.009 5.821 5.845 38,276 -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 75,066 +0.01(+0.23%)
Dec 10, 2004 5.920 5.987 5.866 5.907 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 50,168 -0.10(-1.61%)
Dec 07, 2004 6.256 6.256 6.017 6.017 44,965 -0.29(-4.65%)
Dec 06, 2004 6.485 6.485 6.305 6.310 18,580 -0.21(-3.18%)
Dec 03, 2004 6.531 6.641 6.512 6.517 22,668 +0.01(+0.21%)
Dec 02, 2004 6.499 6.512 6.431 6.504 24,526 +0.03(+0.50%)
Dec 01, 2004 6.485 6.544 6.404 6.472 56,857 +0.00(+0.00%)
Nov 30, 2004 6.348 6.472 6.348 6.472 47,195 +0.12(+1.95%)
Nov 29, 2004 6.216 6.367 6.216 6.348 65,776 +0.08(+1.24%)
Nov 26, 2004 6.184 6.273 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 43,479 +0.30(+5.28%)
Nov 19, 2004 5.812 5.812 5.751 5.761 12,634 -0.08(-1.43%)
Nov 18, 2004 5.907 5.907 5.759 5.845 11,520 -0.05(-0.82%)
Nov 17, 2004 5.845 5.912 5.807 5.893 45,337 +0.11(+1.86%)
Nov 16, 2004 5.705 5.839 5.699 5.786 67,634 +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 38,648 +0.03(+0.47%)
Nov 11, 2004 5.675 5.775 5.651 5.705 52,769 +0.07(+1.19%)
Nov 10, 2004 5.446 5.648 5.403 5.638 27,128 +0.23(+4.28%)
Nov 09, 2004 5.261 5.449 5.261 5.406 33,445 +0.13(+2.50%)
Nov 08, 2004 5.368 5.379 5.261 5.274 44,965 -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 5.385 39,391 +0.16(+3.09%)
Nov 03, 2004 5.194 5.269 5.194 5.223 19,324 +0.06(+1.09%)
Nov 02, 2004 5.274 5.274 5.153 5.167 43,107 -0.13(-2.54%)
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.