Skip to main content

Stifel Financial Corp (NY: SF )

78.59 -0.49 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.45 29.80 29.42 29.59 1,005,922 +0.00(+0.00%)
Apr 27, 2017 29.84 30.07 29.48 29.59 657,177 -0.21(-0.69%)
Apr 26, 2017 29.61 30.15 29.55 29.79 560,637 +0.15(+0.49%)
Apr 25, 2017 30.06 29.65 29.65 539,114 +0.17(+0.57%)
Apr 24, 2017 29.48 29.75 29.22 29.48 768,624 +1.04(+3.64%)
Apr 21, 2017 28.83 29.01 28.20 28.44 783,889 -0.47(-1.63%)
Apr 20, 2017 28.84 29.13 28.58 28.92 532,279 +0.49(+1.73%)
Apr 19, 2017 28.42 28.68 28.31 28.43 771,731 +0.37(+1.32%)
Apr 18, 2017 27.87 28.24 27.55 28.06 590,968 -0.12(-0.43%)
Apr 17, 2017 27.73 28.20 27.41 28.18 448,252 +0.54(+1.97%)
Apr 13, 2017 27.87 28.39 27.62 27.63 532,896 -0.46(-1.64%)
Apr 12, 2017 28.82 28.82 28.04 28.09 581,189 -0.76(-2.62%)
Apr 11, 2017 28.55 28.87 28.17 28.85 709,190 -0.01(-0.02%)
Apr 10, 2017 29.14 29.50 28.63 28.86 759,642 -0.35(-1.20%)
Apr 07, 2017 28.94 29.49 28.94 29.21 516,214 -0.19(-0.66%)
Apr 06, 2017 28.66 29.70 28.46 29.40 580,802 +0.67(+2.32%)
Apr 05, 2017 30.20 30.25 28.68 28.73 1,104,087 -1.07(-3.58%)
Apr 04, 2017 29.92 30.31 29.67 29.80 760,566 -0.42(-1.38%)
Apr 03, 2017 30.48 30.92 29.55 30.22 1,011,290 -0.17(-0.56%)
Mar 31, 2017 30.04 30.72 30.04 30.39 994,561 +0.19(+0.62%)
Mar 30, 2017 29.66 30.24 29.66 30.20 1,030,546 +0.53(+1.80%)
Mar 29, 2017 29.58 29.70 29.18 29.67 779,469 +0.07(+0.22%)
Mar 28, 2017 28.64 29.79 28.50 29.60 848,776 +0.87(+3.01%)
Mar 27, 2017 28.12 28.81 27.94 28.73 913,281 -0.48(-1.66%)
Mar 24, 2017 29.44 29.59 29.03 29.22 640,680 -0.12(-0.41%)
Mar 23, 2017 29.12 29.70 28.78 29.34 784,546 +0.17(+0.58%)
Mar 22, 2017 29.00 29.49 28.79 29.17 937,529 -0.27(-0.93%)
Mar 21, 2017 31.70 31.77 29.29 29.44 1,194,650 -2.08(-6.61%)
Mar 20, 2017 31.56 31.77 31.15 31.53 633,022 -0.50(-1.57%)
Mar 17, 2017 32.75 32.75 31.94 32.03 1,458,507 -0.67(-2.04%)
Mar 16, 2017 32.37 32.85 32.36 32.69 510,284 +0.42(+1.31%)
Mar 15, 2017 32.48 32.80 32.04 32.27 685,860 -0.08(-0.26%)
Mar 14, 2017 32.21 32.43 31.75 32.36 407,885 -0.04(-0.13%)
Mar 13, 2017 32.34 32.72 32.15 32.40 571,741 +0.07(+0.21%)
Mar 10, 2017 32.75 32.75 31.83 32.33 567,695 -0.23(-0.71%)
Mar 09, 2017 32.27 32.66 32.08 32.56 642,003 +0.58(+1.80%)
Mar 08, 2017 32.51 32.77 31.97 31.99 530,942 -0.07(-0.21%)
Mar 07, 2017 32.52 32.52 31.97 32.05 522,004 -0.41(-1.25%)
Mar 06, 2017 32.47 32.63 32.16 32.46 466,678 -0.36(-1.11%)
Mar 03, 2017 32.84 33.16 32.59 32.82 496,593 -0.02(-0.06%)
Mar 02, 2017 33.77 33.80 32.78 32.84 596,563 -0.96(-2.85%)
Mar 01, 2017 33.44 34.28 33.44 33.80 1,087,371 +1.13(+3.47%)
Feb 28, 2017 32.38 32.84 32.09 32.67 991,223 -0.26(-0.79%)
Feb 27, 2017 32.71 33.11 32.63 32.93 558,913 +0.27(+0.82%)
Feb 24, 2017 32.45 33.01 32.19 32.66 887,690 -0.46(-1.39%)
Feb 23, 2017 33.38 33.41 32.83 33.12 480,073 -0.31(-0.92%)
Feb 22, 2017 32.97 33.70 32.97 33.43 501,154 -0.08(-0.23%)
Feb 21, 2017 33.60 33.78 33.22 33.51 537,742 +0.13(+0.40%)
Feb 17, 2017 33.38 33.38 33.38 0 -0.18(-0.54%)
Feb 16, 2017 33.49 33.71 33.11 33.56 731,395 +0.04(+0.13%)
Feb 15, 2017 32.98 33.75 32.82 33.52 931,347 +0.68(+2.06%)
Feb 14, 2017 32.33 33.00 32.19 32.84 781,714 +0.31(+0.95%)
Feb 13, 2017 32.32 32.75 32.18 32.53 557,720 +0.31(+0.98%)
Feb 10, 2017 32.65 32.65 32.14 32.22 544,449 -0.11(-0.34%)
Feb 09, 2017 32.04 32.67 31.91 32.32 718,715 +0.46(+1.44%)
Feb 08, 2017 32.49 32.64 31.59 31.86 584,747 -0.92(-2.81%)
Feb 07, 2017 32.69 32.82 32.49 32.78 738,754 +0.39(+1.21%)
Feb 06, 2017 31.73 32.42 31.73 32.39 551,403 -0.02(-0.06%)
Feb 03, 2017 31.75 32.51 31.64 32.41 966,670 +1.27(+4.08%)
Feb 02, 2017 31.36 31.36 30.79 31.14 913,283 -0.40(-1.27%)
Feb 01, 2017 30.96 32.03 30.64 31.54 1,135,210 +1.07(+3.50%)
Jan 31, 2017 29.77 30.82 29.75 30.47 1,026,515 +0.38(+1.25%)
Jan 30, 2017 30.08 30.20 29.41 30.10 756,230 -0.30(-0.98%)
Jan 27, 2017 30.74 30.74 30.15 30.39 347,905 -0.33(-1.08%)
Jan 26, 2017 30.34 30.91 30.34 30.73 642,258 +0.30(+0.99%)
Jan 25, 2017 30.29 30.50 30.04 30.42 502,272 +0.52(+1.74%)
Jan 24, 2017 29.62 30.21 29.44 29.90 637,546 +0.51(+1.75%)
Jan 23, 2017 29.36 29.70 28.95 29.39 537,005 -0.22(-0.74%)
Jan 20, 2017 29.44 29.80 29.40 29.61 440,055 +0.18(+0.60%)
Jan 19, 2017 29.83 29.97 29.15 29.43 451,552 -0.31(-1.06%)
Jan 18, 2017 29.56 29.77 28.83 29.75 781,487 +0.36(+1.22%)
Jan 17, 2017 30.36 30.38 29.26 29.39 759,710 -1.31(-4.28%)
Jan 13, 2017 30.70 30.70 30.70 0 +0.53(+1.75%)
Jan 12, 2017 30.37 30.39 29.41 30.18 583,182 -0.45(-1.46%)
Jan 11, 2017 30.56 30.68 30.10 30.62 473,738 +0.05(+0.18%)
Jan 10, 2017 30.49 30.68 30.14 30.57 653,859 +0.26(+0.86%)
Jan 09, 2017 30.33 30.71 29.98 30.31 639,239 -0.41(-1.32%)
Jan 06, 2017 30.42 30.97 30.22 30.71 797,030 +0.24(+0.79%)
Jan 05, 2017 30.79 31.20 30.16 30.47 764,985 -0.47(-1.51%)
Jan 04, 2017 30.32 31.13 30.32 30.94 1,017,829 +0.71(+2.34%)
Jan 03, 2017 30.90 31.14 29.98 30.23 705,976 -0.01(-0.04%)
Dec 30, 2016 30.24 30.24 30.24 0 -0.08(-0.26%)
Dec 29, 2016 30.72 30.86 30.01 30.32 418,471 -0.30(-0.99%)
Dec 28, 2016 31.34 31.34 30.50 30.62 309,384 -0.69(-2.20%)
Dec 27, 2016 31.37 31.54 31.12 31.31 253,986 +0.01(+0.04%)
Dec 23, 2016 31.30 31.30 31.30 0 +0.16(+0.51%)
Dec 22, 2016 31.39 31.42 30.90 31.14 519,910 -0.26(-0.83%)
Dec 21, 2016 31.66 31.66 31.06 31.40 457,870 -0.30(-0.94%)
Dec 20, 2016 30.67 31.70 30.63 31.70 734,378 +1.42(+4.68%)
Dec 19, 2016 30.28 30.79 29.98 30.28 815,812 -0.16(-0.52%)
Dec 16, 2016 31.41 31.50 30.38 30.44 1,721,717 -0.80(-2.56%)
Dec 15, 2016 31.41 31.85 31.11 31.24 781,890 +0.05(+0.17%)
Dec 14, 2016 30.38 31.43 30.18 31.19 1,098,700 +0.48(+1.58%)
Dec 13, 2016 31.08 31.25 30.28 30.70 712,089 -0.23(-0.74%)
Dec 12, 2016 31.46 31.68 30.51 30.93 567,995 -0.59(-1.86%)
Dec 09, 2016 31.64 31.85 31.13 31.52 594,029 -0.22(-0.71%)
Dec 08, 2016 31.92 32.02 30.68 31.74 897,569 +0.15(+0.46%)
Dec 07, 2016 30.67 31.68 30.50 31.60 944,615 +0.90(+2.94%)
Dec 06, 2016 30.71 30.75 29.95 30.70 456,114 +0.29(+0.96%)
Dec 05, 2016 30.44 30.87 30.21 30.41 462,488 +0.42(+1.39%)
Dec 02, 2016 30.55 30.63 29.92 29.99 578,274 -0.85(-2.75%)
Dec 01, 2016 30.34 31.09 30.34 30.84 733,108 +0.65(+2.17%)
Nov 30, 2016 30.28 30.50 29.96 30.18 522,487 +0.42(+1.40%)
Nov 29, 2016 29.67 30.05 29.51 29.76 743,126 +0.15(+0.51%)
Nov 28, 2016 30.10 30.37 29.55 29.61 833,236 -0.97(-3.19%)
Nov 25, 2016 30.64 30.64 30.32 30.59 218,615 -0.05(-0.16%)
Nov 23, 2016 30.64 30.64 30.64 0 -0.10(-0.32%)
Nov 22, 2016 30.43 30.76 30.16 30.73 770,505 +0.47(+1.56%)
Nov 21, 2016 30.65 30.65 30.02 30.26 1,089,655 -0.39(-1.28%)
Nov 18, 2016 30.18 30.83 30.10 30.65 995,574 +0.47(+1.54%)
Nov 17, 2016 29.42 30.22 29.18 30.19 670,868 +0.79(+2.70%)
Nov 16, 2016 28.67 29.71 28.67 29.39 1,002,972 +0.10(+0.33%)
Nov 15, 2016 28.40 29.46 28.10 29.30 999,196 +0.50(+1.72%)
Nov 14, 2016 27.69 29.03 27.69 28.80 1,295,929 +1.22(+4.43%)
Nov 11, 2016 26.40 27.63 26.24 27.58 1,484,887 +1.01(+3.78%)
Nov 10, 2016 25.36 26.88 25.36 26.57 2,051,368 +1.60(+6.43%)
Nov 09, 2016 23.38 24.97 23.37 24.97 1,576,884 +1.91(+8.27%)
Nov 08, 2016 22.96 23.36 22.72 23.06 422,133 -0.07(-0.29%)
Nov 07, 2016 23.07 23.36 23.04 23.13 856,927 +0.63(+2.80%)
Nov 04, 2016 22.75 23.05 22.23 22.50 748,479 -0.21(-0.93%)
Nov 03, 2016 23.49 23.67 22.51 22.71 1,296,415 -0.61(-2.60%)
Nov 02, 2016 23.68 23.73 23.29 23.32 1,129,168 -0.53(-2.21%)
Nov 01, 2016 23.97 24.25 23.45 23.84 1,032,618 +0.15(+0.61%)
Oct 31, 2016 23.95 24.09 23.68 23.70 1,163,571 -0.19(-0.79%)
Oct 28, 2016 24.13 24.31 23.61 23.88 1,012,177 -0.24(-1.00%)
Oct 27, 2016 23.70 24.25 23.60 24.13 1,191,453 +0.76(+3.24%)
Oct 26, 2016 23.03 23.44 23.03 23.37 685,144 +0.16(+0.70%)
Oct 25, 2016 23.31 23.42 22.98 23.21 505,664 -0.11(-0.47%)
Oct 24, 2016 23.56 23.60 23.18 23.32 405,649 +0.09(+0.39%)
Oct 21, 2016 22.93 23.36 22.85 23.22 466,059 -0.02(-0.08%)
Oct 20, 2016 23.42 23.69 23.24 23.24 444,853 -0.34(-1.44%)
Oct 19, 2016 23.40 23.64 23.22 23.58 488,495 +0.33(+1.43%)
Oct 18, 2016 23.49 23.53 23.14 23.25 310,552 +0.12(+0.52%)
Oct 17, 2016 23.37 23.41 23.01 23.13 399,503 -0.24(-1.04%)
Oct 14, 2016 23.69 23.88 23.21 23.37 506,000 +0.14(+0.60%)
Oct 13, 2016 23.31 23.41 22.94 23.23 632,766 -0.46(-1.94%)
Oct 12, 2016 23.82 24.04 23.61 23.69 533,578 -0.13(-0.56%)
Oct 11, 2016 24.15 24.28 23.66 23.82 816,402 -0.39(-1.60%)
Oct 10, 2016 24.50 24.53 24.12 24.21 773,819 +0.15(+0.63%)
Oct 07, 2016 24.05 24.22 23.87 24.06 553,685 +0.01(+0.05%)
Oct 06, 2016 24.24 24.31 23.88 24.05 717,229 -0.19(-0.80%)
Oct 05, 2016 23.85 24.58 23.76 24.24 933,582 +0.61(+2.56%)
Oct 04, 2016 23.33 23.76 23.30 23.64 797,702 +0.42(+1.83%)
Oct 03, 2016 22.90 23.39 22.90 23.21 690,990 -0.07(-0.29%)
Sep 30, 2016 22.78 23.51 22.60 23.28 1,072,458 +0.81(+3.58%)
Sep 29, 2016 22.84 23.11 22.28 22.47 692,670 -0.41(-1.77%)
Sep 28, 2016 22.73 22.90 22.41 22.88 739,436 +0.26(+1.15%)
Sep 27, 2016 22.47 22.70 22.33 22.62 775,839 -0.05(-0.24%)
Sep 26, 2016 23.18 23.67 22.51 22.67 787,935 -0.99(-4.17%)
Sep 23, 2016 23.75 24.08 23.62 23.66 452,287 -0.24(-1.01%)
Sep 22, 2016 23.88 24.04 23.73 23.90 917,106 +0.28(+1.18%)
Sep 21, 2016 23.32 23.79 23.24 23.62 846,291 +0.47(+2.01%)
Sep 20, 2016 23.34 23.34 23.04 23.16 374,588 +0.07(+0.31%)
Sep 19, 2016 23.01 23.40 22.86 23.09 450,206 +0.24(+1.06%)
Sep 16, 2016 22.95 23.00 22.64 22.84 778,382 -0.34(-1.46%)
Sep 15, 2016 22.60 23.20 22.60 23.18 378,636 +0.58(+2.54%)
Sep 14, 2016 22.96 23.09 22.57 22.61 514,237 -0.34(-1.48%)
Sep 13, 2016 23.12 23.42 22.67 22.95 589,148 -0.62(-2.62%)
Sep 12, 2016 22.79 23.58 22.62 23.56 813,804 +0.50(+2.15%)
Sep 09, 2016 23.23 23.64 23.06 23.07 868,466 -0.18(-0.78%)
Sep 08, 2016 23.16 23.49 23.13 23.25 525,701 +0.05(+0.21%)
Sep 07, 2016 23.07 23.33 22.98 23.20 586,702 +0.07(+0.31%)
Sep 06, 2016 23.59 23.78 22.97 23.13 587,470 -0.44(-1.85%)
Sep 02, 2016 23.55 23.56 23.56 23.56 694,198 +0.14(+0.59%)
Sep 01, 2016 23.96 24.13 23.22 23.42 813,738 -0.40(-1.68%)
Aug 31, 2016 24.18 24.19 23.59 23.82 865,374 -0.28(-1.18%)
Aug 30, 2016 23.68 24.12 23.61 24.11 663,479 +0.49(+2.08%)
Aug 29, 2016 23.32 23.75 23.22 23.62 596,363 +0.42(+1.83%)
Aug 26, 2016 22.92 23.40 22.80 23.19 800,430 +0.41(+1.78%)
Aug 25, 2016 22.78 22.95 22.69 22.79 627,389 -0.06(-0.27%)
Aug 24, 2016 22.75 23.06 22.75 22.85 498,253 +0.04(+0.16%)
Aug 23, 2016 22.82 22.99 22.74 22.81 424,724 +0.19(+0.83%)
Aug 22, 2016 22.57 22.63 22.28 22.63 364,289 -0.03(-0.13%)
Aug 19, 2016 22.51 22.74 22.34 22.66 677,358 +0.04(+0.16%)
Aug 18, 2016 22.62 22.67 22.38 22.62 540,510 +0.02(+0.08%)
Aug 17, 2016 22.58 22.86 22.46 22.60 724,632 +0.07(+0.32%)
Aug 16, 2016 22.40 22.72 22.33 22.53 626,907 -0.02(-0.08%)
Aug 15, 2016 22.08 22.61 22.01 22.55 417,571 +0.55(+2.50%)
Aug 12, 2016 21.80 22.02 21.57 22.00 398,135 -0.11(-0.49%)
Aug 11, 2016 22.14 22.26 21.94 22.10 496,068 +0.12(+0.55%)
Aug 10, 2016 22.33 22.33 21.91 21.98 755,720 -0.33(-1.49%)
Aug 09, 2016 22.48 22.57 22.21 22.32 657,630 -0.18(-0.78%)
Aug 08, 2016 22.65 22.81 22.39 22.49 643,018 -0.06(-0.27%)
Aug 05, 2016 22.13 22.70 22.03 22.55 1,335,829 +0.75(+3.44%)
Aug 04, 2016 22.12 22.19 21.70 21.80 1,726,988 -0.36(-1.61%)
Aug 03, 2016 21.60 22.44 21.21 22.16 2,578,399 +1.57(+7.65%)
Aug 02, 2016 21.20 21.41 20.35 20.59 1,867,899 -0.68(-3.19%)
Aug 01, 2016 21.42 21.78 21.14 21.26 1,558,727 -0.14(-0.65%)
Jul 29, 2016 21.11 21.49 20.97 21.40 1,405,422 +0.19(+0.88%)
Jul 28, 2016 21.14 21.30 20.85 21.21 569,087 -0.02(-0.09%)
Jul 27, 2016 20.89 21.30 20.89 21.23 670,353 +0.34(+1.62%)
Jul 26, 2016 20.65 20.97 20.63 20.89 803,740 +0.17(+0.82%)
Jul 25, 2016 20.66 20.86 20.57 20.72 511,090 +0.03(+0.15%)
Jul 22, 2016 20.48 20.71 20.33 20.69 575,811 +0.30(+1.45%)
Jul 21, 2016 20.53 20.71 20.26 20.40 846,586 -0.11(-0.53%)
Jul 20, 2016 20.28 20.51 19.97 20.51 580,941 +0.39(+1.93%)
Jul 19, 2016 20.00 20.27 19.90 20.12 480,044 -0.07(-0.33%)
Jul 18, 2016 19.89 20.25 19.89 20.19 452,697 +0.04(+0.18%)
Jul 15, 2016 20.19 20.24 19.82 20.15 928,846 +0.30(+1.53%)
Jul 14, 2016 19.93 20.29 19.79 19.85 1,050,674 +0.41(+2.12%)
Jul 13, 2016 19.62 19.62 19.30 19.43 1,007,965 -0.15(-0.77%)
Jul 12, 2016 19.24 19.75 19.20 19.59 1,131,191 +0.68(+3.59%)
Jul 11, 2016 18.79 19.01 18.63 18.91 1,097,423 +0.37(+1.99%)
Jul 08, 2016 18.45 18.59 18.11 18.54 1,340,590 +0.42(+2.34%)
Jul 07, 2016 17.96 18.40 17.84 18.11 1,438,412 +0.25(+1.42%)
Jul 06, 2016 17.47 17.99 17.25 17.86 1,565,994 +0.15(+0.85%)
Jul 05, 2016 18.42 18.42 17.53 17.71 1,510,982 -1.04(-5.55%)
Jul 01, 2016 18.93 18.75 18.75 18.75 1,252,959 -0.29(-1.53%)
Jun 30, 2016 18.75 19.05 18.50 19.04 1,515,727 +0.25(+1.35%)
Jun 29, 2016 18.43 18.85 18.23 18.79 1,203,959 +0.39(+2.11%)
Jun 28, 2016 18.88 18.96 18.04 18.40 1,576,692 +0.05(+0.26%)
Jun 27, 2016 19.21 19.25 18.13 18.35 1,900,480 -1.36(-6.88%)
Jun 24, 2016 20.36 20.65 19.70 19.71 2,302,623 -2.29(-10.43%)
Jun 23, 2016 21.58 22.01 21.34 22.00 960,920 +0.79(+3.74%)
Jun 22, 2016 21.03 21.37 21.03 21.21 1,004,960 +0.20(+0.95%)
Jun 21, 2016 21.35 21.38 20.79 21.01 953,960 -0.19(-0.91%)
Jun 20, 2016 21.33 21.63 21.17 21.20 1,337,826 +0.42(+2.01%)
Jun 17, 2016 20.71 21.14 20.63 20.79 3,274,098 +0.10(+0.50%)
Jun 16, 2016 20.51 20.72 20.17 20.68 1,212,340 -0.10(-0.47%)
Jun 15, 2016 20.78 21.29 20.61 20.78 1,287,359 +0.22(+1.06%)
Jun 14, 2016 20.52 21.25 20.31 20.56 1,523,875 -0.50(-2.36%)
Jun 13, 2016 21.24 21.47 20.97 21.06 1,397,114 -0.40(-1.86%)
Jun 10, 2016 21.74 21.79 21.30 21.46 1,086,437 -0.79(-3.54%)
Jun 09, 2016 22.58 22.58 22.00 22.24 988,895 -0.54(-2.39%)
Jun 08, 2016 22.72 22.89 22.60 22.79 855,882 -0.02(-0.08%)
Jun 07, 2016 23.06 23.12 22.79 22.81 793,583 -0.27(-1.18%)
Jun 06, 2016 22.45 23.32 22.39 23.08 1,267,783 +0.69(+3.08%)
Jun 03, 2016 22.85 22.85 22.03 22.39 1,320,415 -0.73(-3.17%)
Jun 02, 2016 22.89 23.13 22.89 23.12 826,028 +0.15(+0.63%)
Jun 01, 2016 22.61 23.09 22.32 22.98 1,243,850 +0.10(+0.45%)
May 31, 2016 23.08 23.29 22.83 22.87 1,350,649 -0.05(-0.24%)
May 27, 2016 22.52 22.93 22.93 22.93 1,161,126 +0.42(+1.86%)
May 26, 2016 22.47 22.57 22.17 22.51 1,072,595 -0.01(-0.05%)
May 25, 2016 22.39 22.83 22.38 22.52 1,492,112 +0.31(+1.42%)
May 24, 2016 21.86 22.37 21.75 22.21 1,476,003 +0.60(+2.77%)
May 23, 2016 21.78 21.99 21.46 21.61 1,709,112 -0.23(-1.05%)
May 20, 2016 21.29 21.95 21.29 21.84 1,493,739 +0.67(+3.15%)
May 19, 2016 21.52 21.84 20.95 21.17 1,299,074 -0.51(-2.35%)
May 18, 2016 20.48 21.77 20.48 21.68 2,497,398 +1.22(+5.95%)
May 17, 2016 20.46 21.05 20.26 20.46 1,305,720 -0.04(-0.21%)
May 16, 2016 20.28 20.75 20.28 20.51 1,379,948 +0.22(+1.10%)
May 13, 2016 20.39 20.87 20.11 20.28 1,140,784 -0.12(-0.56%)
May 12, 2016 20.59 21.05 20.16 20.40 1,532,640 +0.02(+0.12%)
May 11, 2016 20.64 20.76 20.27 20.37 1,765,693 -0.35(-1.69%)
May 10, 2016 18.54 21.03 18.54 20.72 4,152,051 +1.92(+10.21%)
May 09, 2016 18.91 19.22 18.72 18.81 1,282,959 -0.13(-0.70%)
May 06, 2016 18.74 19.08 18.50 18.94 952,350 +0.00(+0.00%)
May 05, 2016 19.21 19.27 18.77 18.94 856,427 -0.25(-1.32%)
May 04, 2016 19.05 19.43 18.64 19.19 1,368,656 -0.10(-0.53%)
May 03, 2016 19.70 19.71 18.86 19.30 1,304,916 -0.79(-3.92%)
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.