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

Raymond James Financial (NY: RJF )

123.60 -1.19 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2004 9.401 9.506 9.365 9.401 537,479 -0.02(-0.23%)
Oct 28, 2004 9.419 9.484 9.333 9.423 916,158 +0.00(+0.04%)
Oct 27, 2004 9.138 9.419 9.138 9.419 918,657 +0.24(+2.67%)
Oct 26, 2004 9.163 9.257 9.106 9.174 858,135 +0.02(+0.24%)
Oct 25, 2004 9.239 9.239 9.059 9.153 1,436,703 -0.12(-1.32%)
Oct 22, 2004 9.048 9.362 9.041 9.275 1,896,725 +0.23(+2.51%)
Oct 21, 2004 8.782 9.048 8.782 9.048 1,121,044 +0.29(+3.33%)
Oct 20, 2004 8.774 8.778 8.569 8.756 1,505,831 -0.04(-0.41%)
Oct 19, 2004 8.929 9.034 8.746 8.792 1,023,043 -0.11(-1.21%)
Oct 18, 2004 8.944 8.944 8.847 8.901 988,063 -0.04(-0.40%)
Oct 15, 2004 8.969 8.987 8.879 8.937 763,187 +0.03(+0.36%)
Oct 14, 2004 8.983 9.005 8.865 8.904 970,295 -0.10(-1.08%)
Oct 13, 2004 9.030 9.124 8.980 9.001 747,918 -0.01(-0.12%)
Oct 12, 2004 8.897 9.034 8.832 9.012 1,171,294 +0.03(+0.28%)
Oct 11, 2004 8.951 9.023 8.897 8.987 1,125,209 +0.08(+0.85%)
Oct 08, 2004 9.012 9.073 8.904 8.911 583,010 -0.10(-1.16%)
Oct 07, 2004 9.124 9.142 8.973 9.016 1,165,464 -0.10(-1.11%)
Oct 06, 2004 8.987 9.138 8.973 9.117 906,164 +0.13(+1.44%)
Oct 05, 2004 8.922 9.005 8.908 8.987 1,205,442 +0.04(+0.40%)
Oct 04, 2004 8.825 8.955 8.821 8.951 1,985,565 +0.13(+1.43%)
Oct 01, 2004 8.688 8.825 8.641 8.825 1,217,658 +0.14(+1.58%)
Sep 30, 2004 8.544 8.702 8.411 8.688 2,206,554 +0.13(+1.47%)
Sep 29, 2004 8.573 8.656 8.522 8.562 980,567 -0.03(-0.34%)
Sep 28, 2004 8.465 8.638 8.447 8.591 1,133,538 +0.13(+1.49%)
Sep 27, 2004 8.566 8.573 8.414 8.465 1,262,633 -0.13(-1.47%)
Sep 24, 2004 8.602 8.666 8.558 8.591 662,965 -0.02(-0.21%)
Sep 23, 2004 8.620 8.641 8.555 8.609 1,342,033 -0.03(-0.38%)
Sep 22, 2004 8.908 8.908 8.641 8.641 1,281,233 -0.32(-3.58%)
Sep 21, 2004 8.807 8.969 8.807 8.962 879,789 +0.21(+2.39%)
Sep 20, 2004 8.771 8.818 8.717 8.753 749,584 -0.02(-0.21%)
Sep 17, 2004 8.897 8.908 8.771 8.771 719,045 -0.11(-1.22%)
Sep 16, 2004 8.789 8.922 8.789 8.879 540,533 +0.05(+0.57%)
Sep 15, 2004 8.807 8.919 8.746 8.828 668,795 -0.05(-0.57%)
Sep 14, 2004 8.771 9.001 8.735 8.879 1,498,335 +0.07(+0.82%)
Sep 13, 2004 8.868 8.868 8.764 8.807 1,833,982 -0.06(-0.69%)
Sep 10, 2004 8.825 8.893 8.756 8.868 1,383,677 +0.04(+0.49%)
Sep 09, 2004 8.825 8.875 8.767 8.825 772,904 -0.02(-0.24%)
Sep 08, 2004 8.933 8.958 8.828 8.847 688,229 -0.10(-1.09%)
Sep 07, 2004 8.782 8.947 8.767 8.944 2,307,331 +0.18(+2.10%)
Sep 03, 2004 8.836 8.843 8.735 8.760 983,621 -0.08(-0.86%)
Sep 02, 2004 8.778 8.857 8.735 8.836 1,515,270 +0.06(+0.74%)
Sep 01, 2004 8.724 8.771 8.634 8.771 2,753,750 +0.05(+0.54%)
Aug 31, 2004 8.573 8.724 8.573 8.724 1,077,735 +0.14(+1.64%)
Aug 30, 2004 8.656 8.684 8.584 8.584 1,705,165 -0.06(-0.71%)
Aug 27, 2004 8.591 8.666 8.555 8.645 1,158,524 +0.02(+0.21%)
Aug 26, 2004 8.558 8.645 8.530 8.627 1,007,774 +0.08(+0.88%)
Aug 25, 2004 8.411 8.566 8.346 8.551 1,026,930 +0.16(+1.89%)
Aug 24, 2004 8.328 8.393 8.310 8.393 1,042,199 +0.12(+1.48%)
Aug 23, 2004 8.367 8.425 8.270 8.270 802,055 -0.08(-0.99%)
Aug 20, 2004 8.231 8.360 8.205 8.353 1,362,577 +0.07(+0.83%)
Aug 19, 2004 8.360 8.378 8.223 8.285 594,670 +2.77(+50.33%)
Aug 17, 2004 5.441 5.523 5.422 5.511 1,370,351 +0.12(+2.14%)
Aug 16, 2004 5.295 5.403 5.295 5.396 1,619,934 +0.12(+2.37%)
Aug 13, 2004 5.405 5.408 5.228 5.271 2,889,508 -0.16(-2.88%)
Aug 12, 2004 5.506 5.523 5.417 5.427 940,867 -0.08(-1.44%)
Aug 11, 2004 5.583 5.583 5.470 5.506 1,147,974 -0.10(-1.80%)
Aug 10, 2004 5.501 5.607 5.475 5.607 702,665 +0.11(+1.92%)
Aug 09, 2004 5.523 5.545 5.487 5.501 431,705 -0.04(-0.65%)
Aug 06, 2004 5.535 5.586 5.475 5.537 1,152,694 -0.02(-0.35%)
Aug 05, 2004 5.658 5.684 5.547 5.557 538,312 -0.09(-1.62%)
Aug 04, 2004 5.595 5.684 5.571 5.648 533,037 +0.05(+0.94%)
Aug 03, 2004 5.679 5.694 5.586 5.595 604,942 -0.10(-1.69%)
Aug 02, 2004 5.588 5.698 5.576 5.691 749,029 +0.08(+1.41%)
Jul 30, 2004 5.605 5.686 5.525 5.612 960,023 +0.01(+0.13%)
Jul 29, 2004 5.619 5.667 5.583 5.605 1,530,262 +0.03(+0.47%)
Jul 28, 2004 5.646 5.667 5.506 5.578 1,161,300 -0.07(-1.27%)
Jul 27, 2004 5.614 5.677 5.571 5.650 798,168 +0.04(+0.73%)
Jul 26, 2004 5.689 5.710 5.564 5.609 819,267 -0.06(-1.06%)
Jul 23, 2004 5.643 5.715 5.607 5.670 1,125,764 +0.03(+0.47%)
Jul 22, 2004 5.715 5.739 5.569 5.643 1,363,688 -0.07(-1.26%)
Jul 21, 2004 5.833 5.840 5.715 5.715 1,030,539 -0.10(-1.73%)
Jul 20, 2004 5.703 5.830 5.667 5.816 1,837,869 +0.09(+1.59%)
Jul 19, 2004 5.761 5.763 5.703 5.725 1,683,510 -0.04(-0.67%)
Jul 16, 2004 5.756 5.811 5.703 5.763 1,501,667 +0.01(+0.13%)
Jul 15, 2004 5.830 5.835 5.722 5.756 952,527 -0.07(-1.28%)
Jul 14, 2004 5.910 5.910 5.754 5.830 1,274,015 -0.08(-1.34%)
Jul 13, 2004 5.999 6.032 5.523 5.910 3,460,025 -0.05(-0.77%)
Jul 12, 2004 5.934 6.030 5.838 5.955 1,628,263 -0.01(-0.20%)
Jul 09, 2004 6.075 6.083 5.936 5.967 2,158,525 -0.08(-1.31%)
Jul 08, 2004 6.075 6.109 6.008 6.047 1,247,363 -0.05(-0.87%)
Jul 07, 2004 6.224 6.267 6.095 6.099 1,052,194 -0.16(-2.57%)
Jul 06, 2004 6.344 6.380 6.260 6.260 867,852 -0.11(-1.73%)
Jul 02, 2004 6.263 6.397 6.222 6.371 1,003,054 +0.06(+1.03%)
Jul 01, 2004 6.328 6.388 6.301 6.306 661,855 -0.05(-0.72%)
Jun 30, 2004 6.354 6.373 6.303 6.352 849,528 -0.02(-0.30%)
Jun 29, 2004 6.308 6.371 6.308 6.371 493,059 +0.04(+0.68%)
Jun 28, 2004 6.354 6.402 6.294 6.328 910,328 -0.03(-0.42%)
Jun 25, 2004 6.241 6.354 6.217 6.354 731,816 +0.08(+1.26%)
Jun 24, 2004 6.279 6.344 6.224 6.275 1,106,053 -0.06(-0.87%)
Jun 23, 2004 6.265 6.332 6.227 6.330 522,765 +0.04(+0.69%)
Jun 22, 2004 6.219 6.287 6.183 6.287 692,949 +0.04(+0.69%)
Jun 21, 2004 6.260 6.272 6.183 6.243 498,057 +0.00(+0.04%)
Jun 18, 2004 6.150 6.289 6.150 6.241 676,013 +0.09(+1.52%)
Jun 17, 2004 6.243 6.340 6.147 6.147 883,954 -0.12(-1.99%)
Jun 16, 2004 6.231 6.275 6.147 6.272 677,402 +0.09(+1.44%)
Jun 15, 2004 6.239 6.335 6.183 6.183 1,044,976 +0.00(+0.00%)
Jun 14, 2004 6.183 6.224 6.150 6.183 641,033 -0.01(-0.19%)
Jun 10, 2004 6.212 6.234 6.157 6.195 355,080 -0.02(-0.27%)
Jun 09, 2004 6.267 6.294 6.191 6.212 485,564 -0.07(-1.15%)
Jun 08, 2004 6.323 6.359 6.270 6.284 611,882 -0.09(-1.36%)
Jun 07, 2004 6.267 6.371 6.267 6.371 420,044 +0.13(+2.08%)
Jun 04, 2004 6.203 6.292 6.203 6.241 441,144 +0.09(+1.44%)
Jun 03, 2004 6.169 6.205 6.114 6.152 698,779 -0.02(-0.27%)
Jun 02, 2004 6.212 6.219 6.128 6.169 864,242 +0.01(+0.20%)
Jun 01, 2004 6.224 6.255 6.152 6.157 1,045,531 -0.04(-0.62%)
May 28, 2004 6.340 6.364 6.183 6.195 921,711 -0.16(-2.53%)
May 27, 2004 6.243 6.356 6.207 6.356 543,865 +0.09(+1.50%)
May 26, 2004 6.263 6.279 6.133 6.263 709,328 -0.03(-0.46%)
May 25, 2004 6.075 6.313 6.027 6.292 738,479 +0.20(+3.27%)
May 24, 2004 6.131 6.183 6.078 6.092 807,330 +0.02(+0.36%)
May 21, 2004 6.258 6.258 6.061 6.071 1,014,715 -0.07(-1.10%)
May 20, 2004 6.027 6.140 6.015 6.138 1,089,395 +0.10(+1.67%)
May 19, 2004 6.037 6.097 5.972 6.037 805,386 +0.05(+0.80%)
May 18, 2004 5.864 6.047 5.864 5.989 980,012 +0.18(+3.19%)
May 17, 2004 5.931 5.931 5.746 5.804 833,981 -0.17(-2.89%)
May 14, 2004 6.003 6.047 5.874 5.977 649,639 -0.00(-0.04%)
May 13, 2004 6.039 6.066 5.919 5.979 769,573 -0.02(-0.40%)
May 12, 2004 5.950 6.013 5.847 6.003 865,353 +0.02(+0.36%)
May 11, 2004 5.878 5.984 5.814 5.982 789,006 +0.13(+2.22%)
May 10, 2004 5.857 5.922 5.778 5.852 1,238,479 -0.06(-1.10%)
May 07, 2004 5.967 6.047 5.835 5.917 1,160,745 -0.14(-2.34%)
May 06, 2004 6.107 6.109 5.977 6.059 570,239 -0.10(-1.64%)
May 05, 2004 6.200 6.234 6.109 6.159 557,191 -0.02(-0.27%)
May 04, 2004 6.131 6.236 6.099 6.176 679,623 +0.06(+0.98%)
May 03, 2004 6.025 6.116 5.972 6.116 1,313,160 +0.08(+1.39%)
Apr 30, 2004 6.061 6.099 5.955 6.032 941,699 -0.02(-0.40%)
Apr 29, 2004 6.135 6.222 6.008 6.056 707,107 -0.09(-1.52%)
Apr 28, 2004 6.265 6.265 6.138 6.150 1,039,423 -0.13(-2.03%)
Apr 27, 2004 6.222 6.303 6.222 6.277 737,091 +0.05(+0.73%)
Apr 26, 2004 6.219 6.231 6.133 6.231 903,387 +0.04(+0.58%)
Apr 23, 2004 6.207 6.215 6.123 6.195 623,820 -0.05(-0.73%)
Apr 22, 2004 6.080 6.241 6.056 6.241 598,556 +0.15(+2.48%)
Apr 21, 2004 6.015 6.092 5.984 6.090 992,227 +0.07(+1.24%)
Apr 20, 2004 6.095 6.133 6.003 6.015 712,105 -0.06(-0.95%)
Apr 19, 2004 6.099 6.099 6.027 6.073 822,321 -0.03(-0.55%)
Apr 16, 2004 5.967 6.217 5.965 6.107 1,619,657 +0.15(+2.58%)
Apr 15, 2004 5.878 6.020 5.847 5.953 1,599,113 +0.11(+1.93%)
Apr 14, 2004 5.941 6.075 5.806 5.840 1,058,579 -0.14(-2.33%)
Apr 13, 2004 6.030 6.207 5.936 5.979 1,611,050 +0.01(+0.16%)
Apr 12, 2004 5.859 5.999 5.847 5.970 355,358 +0.09(+1.47%)
Apr 08, 2004 5.999 5.999 5.871 5.883 317,601 -0.06(-1.01%)
Apr 07, 2004 5.898 5.967 5.874 5.943 806,219 +0.05(+0.77%)
Apr 06, 2004 5.931 5.967 5.883 5.898 860,911 -0.09(-1.44%)
Apr 05, 2004 6.109 6.109 5.948 5.984 784,842 -0.09(-1.46%)
Apr 02, 2004 6.119 6.119 6.032 6.073 722,377 -0.00(-0.04%)
Apr 01, 2004 6.003 6.092 5.996 6.075 812,049 +0.11(+1.81%)
Mar 31, 2004 6.018 6.018 5.931 5.967 417,546 -0.05(-0.80%)
Mar 30, 2004 6.039 6.066 5.999 6.015 586,619 -0.06(-0.99%)
Mar 29, 2004 5.977 6.075 5.929 6.075 998,612 +0.13(+2.18%)
Mar 26, 2004 5.727 5.991 5.691 5.946 1,245,698 +0.22(+3.82%)
Mar 25, 2004 5.643 5.751 5.643 5.727 842,033 +1.97(+52.62%)
Mar 24, 2004 3.763 3.792 3.746 3.752 854,526 -0.01(-0.31%)
Mar 23, 2004 3.748 3.789 3.717 3.764 848,696 +0.04(+1.20%)
Mar 22, 2004 3.803 3.803 3.659 3.719 1,021,516 -0.11(-2.87%)
Mar 19, 2004 3.845 3.866 3.815 3.829 559,689 -0.05(-1.18%)
Mar 18, 2004 3.893 3.919 3.838 3.875 495,558 -0.02(-0.47%)
Mar 17, 2004 3.900 3.955 3.842 3.893 1,107,719 +0.01(+0.25%)
Mar 16, 2004 3.917 3.965 3.853 3.884 601,749 +0.01(+0.36%)
Mar 15, 2004 3.933 3.960 3.778 3.870 617,157 -0.10(-2.63%)
Mar 12, 2004 3.895 3.977 3.895 3.974 452,249 +0.10(+2.59%)
Mar 11, 2004 3.956 3.985 3.871 3.874 564,270 -0.10(-2.52%)
Mar 10, 2004 4.034 4.053 3.965 3.974 496,807 -0.05(-1.35%)
Mar 09, 2004 4.037 4.047 4.002 4.029 516,380 -0.01(-0.21%)
Mar 08, 2004 4.128 4.152 4.037 4.037 522,626 -0.10(-2.37%)
Mar 05, 2004 4.082 4.145 4.069 4.136 362,299 +0.04(+0.94%)
Mar 04, 2004 4.082 4.104 4.047 4.097 410,605 +0.00(+0.10%)
Mar 03, 2004 4.076 4.109 4.013 4.093 440,588 +0.02(+0.42%)
Mar 02, 2004 4.080 4.163 4.075 4.076 816,630 -0.00(-0.05%)
Mar 01, 2004 4.083 4.130 4.071 4.078 558,023 -0.00(-0.03%)
Feb 27, 2004 4.066 4.108 4.062 4.079 332,732 +0.01(+0.24%)
Feb 26, 2004 4.071 4.075 4.024 4.069 409,356 -0.00(-0.03%)
Feb 25, 2004 4.002 4.071 3.987 4.071 434,342 +0.06(+1.46%)
Feb 24, 2004 4.061 4.061 4.001 4.012 617,990 -0.03(-0.71%)
Feb 23, 2004 4.130 4.138 4.041 4.041 537,202 -0.10(-2.52%)
Feb 20, 2004 4.130 4.164 4.116 4.145 767,907 +0.02(+0.39%)
Feb 19, 2004 4.194 4.212 4.124 4.129 916,158 -0.04(-1.05%)
Feb 18, 2004 4.200 4.205 4.160 4.173 930,317 -0.04(-0.96%)
Feb 17, 2004 4.108 4.214 4.108 4.214 895,336 +0.13(+3.19%)
Feb 13, 2004 4.146 4.162 4.049 4.083 1,268,463 -0.01(-0.36%)
Feb 12, 2004 4.147 4.147 4.073 4.098 463,492 -0.05(-1.18%)
Feb 11, 2004 4.057 4.169 4.057 4.147 969,045 +0.09(+2.26%)
Feb 10, 2004 4.057 4.088 4.017 4.056 490,144 -0.00(-0.03%)
Feb 09, 2004 3.994 4.057 3.989 4.057 774,154 +0.07(+1.85%)
Feb 06, 2004 3.960 4.010 3.929 3.983 744,587 +0.03(+0.86%)
Feb 05, 2004 3.964 3.977 3.920 3.949 742,921 -0.01(-0.32%)
Feb 04, 2004 4.013 4.019 3.961 3.962 813,298 -0.09(-2.32%)
Feb 03, 2004 4.080 4.080 4.047 4.056 376,874 -0.03(-0.78%)
Feb 02, 2004 4.060 4.126 4.020 4.088 793,310 +0.03(+0.68%)
Jan 30, 2004 4.013 4.084 3.997 4.060 644,642 +0.05(+1.17%)
Jan 29, 2004 4.027 4.058 3.993 4.013 864,936 -0.01(-0.13%)
Jan 28, 2004 4.146 4.184 4.018 4.018 642,143 -0.12(-2.91%)
Jan 27, 2004 4.200 4.200 4.094 4.139 449,750 -0.07(-1.57%)
Jan 26, 2004 4.162 4.205 4.127 4.205 638,395 +0.03(+0.82%)
Jan 23, 2004 4.114 4.184 4.114 4.171 657,135 +0.07(+1.66%)
Jan 22, 2004 4.269 4.278 4.103 4.103 1,320,101 -0.18(-4.14%)
Jan 21, 2004 4.152 4.287 4.117 4.280 1,330,512 +0.14(+3.27%)
Jan 20, 2004 4.104 4.146 4.080 4.144 807,885 +0.04(+1.07%)
Jan 16, 2004 3.976 4.126 3.966 4.100 1,324,682 +0.17(+4.34%)
Jan 15, 2004 3.992 4.001 3.910 3.930 1,225,153 -0.06(-1.55%)
Jan 14, 2004 3.890 3.992 3.835 3.992 1,936,009 +0.11(+2.89%)
Jan 13, 2004 3.954 3.960 3.870 3.879 745,836 -0.07(-1.76%)
Jan 12, 2004 3.917 3.949 3.886 3.949 1,005,275 +0.05(+1.20%)
Jan 09, 2004 3.922 3.940 3.901 3.902 679,206 -0.04(-1.14%)
Jan 08, 2004 3.938 3.953 3.938 3.947 944,476 +0.02(+0.41%)
Jan 07, 2004 3.951 3.954 3.928 3.931 700,028 -0.02(-0.51%)
Jan 06, 2004 3.977 3.977 3.938 3.951 903,249 -0.02(-0.62%)
Jan 05, 2004 3.976 4.000 3.940 3.976 969,462 +0.01(+0.35%)
Jan 02, 2004 4.045 4.076 3.962 3.962 745,003 -0.06(-1.54%)
Dec 31, 2003 4.029 4.052 3.994 4.024 473,487 -0.02(-0.55%)
Dec 30, 2003 4.045 4.056 4.022 4.046 433,093 +0.01(+0.16%)
Dec 29, 2003 3.924 4.043 3.924 4.040 614,242 +0.13(+3.36%)
Dec 26, 2003 3.906 3.926 3.888 3.908 276,096 -0.00(-0.08%)
Dec 24, 2003 3.933 3.936 3.910 3.912 99,944 -0.02(-0.60%)
Dec 23, 2003 3.924 3.949 3.924 3.935 470,155 +0.01(+0.14%)
Dec 22, 2003 3.895 3.909 3.886 3.930 940,311 +0.03(+0.68%)
Dec 19, 2003 3.917 3.917 3.876 3.903 617,990 -0.03(-0.71%)
Dec 18, 2003 3.906 3.934 3.863 3.931 1,066,908 +0.02(+0.49%)
Dec 17, 2003 3.922 3.935 3.899 3.912 585,925 -0.01(-0.30%)
Dec 16, 2003 3.949 3.960 3.923 3.923 769,156 -0.00(-0.03%)
Dec 15, 2003 4.029 4.041 3.923 3.924 609,245 -0.06(-1.55%)
Dec 12, 2003 3.997 3.997 3.969 3.986 418,101 -0.01(-0.19%)
Dec 11, 2003 3.934 4.005 3.934 3.994 486,396 +0.05(+1.24%)
Dec 10, 2003 3.954 3.960 3.920 3.945 429,345 +0.01(+0.24%)
Dec 09, 2003 4.066 4.066 3.935 3.935 742,088 -0.13(-3.10%)
Dec 08, 2003 4.000 4.064 4.000 4.061 1,060,245 +0.07(+1.87%)
Dec 05, 2003 4.026 4.026 3.984 3.986 620,905 -0.05(-1.19%)
Dec 04, 2003 4.027 4.050 4.014 4.034 963,632 +0.00(+0.00%)
Dec 03, 2003 4.008 4.057 4.008 4.034 1,451,694 +0.03(+0.75%)
Dec 02, 2003 4.043 4.055 3.977 4.004 795,392 -0.01(-0.35%)
Dec 01, 2003 3.954 4.018 3.953 4.018 1,059,828 +0.07(+1.87%)
Nov 28, 2003 3.929 3.946 3.925 3.945 270,683 +0.02(+0.44%)
Nov 26, 2003 3.931 3.944 3.906 3.928 542,615 +0.00(+0.03%)
Nov 25, 2003 3.919 3.950 3.919 3.926 730,428 +0.01(+0.25%)
Nov 24, 2003 3.901 3.939 3.872 3.917 956,552 +0.03(+0.71%)
Nov 21, 2003 3.912 3.919 3.871 3.889 861,605 -0.02(-0.55%)
Nov 20, 2003 3.921 3.937 3.890 3.910 872,016 -0.02(-0.54%)
Nov 19, 2003 4.021 4.021 3.920 3.932 2,029,291 -0.08(-1.97%)
Nov 18, 2003 4.076 4.085 3.997 4.011 1,548,308 -0.05(-1.34%)
Nov 17, 2003 4.079 4.083 4.026 4.065 2,664,355 -0.13(-3.15%)
Nov 14, 2003 4.290 4.342 4.198 4.198 2,909,636 -0.15(-3.37%)
Nov 13, 2003 4.285 4.354 4.285 4.344 1,268,046 +0.05(+1.12%)
Nov 12, 2003 4.281 4.315 4.259 4.296 8,122,162 +0.03(+0.60%)
Nov 11, 2003 4.291 4.291 4.255 4.270 567,185 -0.02(-0.57%)
Nov 10, 2003 4.342 4.342 4.280 4.295 709,190 -0.05(-1.08%)
Nov 07, 2003 4.249 4.364 4.269 4.342 2,010,135 +0.09(+2.19%)
Nov 06, 2003 4.256 4.268 4.237 4.249 876,597 -0.01(-0.33%)
Nov 05, 2003 4.354 4.255 4.206 4.263 410,605 -0.01(-0.15%)
Nov 04, 2003 4.354 4.354 4.268 4.269 1,147,488 -0.12(-2.68%)
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.