Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Raymond James Financial
(NY:
RJF
)
125.86
+2.47 (+2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
13.02
13.09
12.61
12.76
2,288,084
-0.36(-2.76%)
Oct 29, 2009
12.80
13.27
12.62
13.12
3,339,903
+0.43(+3.36%)
Oct 28, 2009
13.02
13.36
12.64
12.69
1,973,442
-0.43(-3.25%)
Oct 27, 2009
13.37
13.50
13.07
13.12
1,674,330
-0.20(-1.50%)
Oct 26, 2009
13.65
13.77
13.28
13.32
1,786,701
-0.33(-2.45%)
Oct 23, 2009
13.73
13.76
13.57
13.65
1,885,028
-0.28(-2.02%)
Oct 22, 2009
13.28
14.02
13.20
13.93
4,794,813
+0.95(+7.28%)
Oct 21, 2009
13.22
13.60
12.99
12.99
2,113,681
-0.31(-2.32%)
Oct 20, 2009
13.27
13.38
13.21
13.30
1,066,704
-0.09(-0.65%)
Oct 19, 2009
13.30
13.54
13.14
13.38
1,299,620
+0.08(+0.61%)
Oct 16, 2009
13.06
13.35
12.92
13.30
2,530,757
-0.02(-0.16%)
Oct 15, 2009
13.64
13.64
13.23
13.32
1,688,174
-0.25(-1.87%)
Oct 14, 2009
13.16
13.62
13.10
13.58
2,201,866
+0.61(+4.71%)
Oct 13, 2009
12.75
13.08
12.75
12.97
1,661,093
+0.12(+0.97%)
Oct 12, 2009
12.92
13.14
12.78
12.84
881,540
-0.12(-0.96%)
Oct 09, 2009
12.82
12.98
12.70
12.97
1,732,113
+0.10(+0.76%)
Oct 08, 2009
12.55
13.01
12.52
12.87
2,653,062
+0.41(+3.25%)
Oct 07, 2009
12.30
12.52
12.29
12.46
998,229
+0.08(+0.65%)
Oct 06, 2009
12.36
12.50
12.18
12.38
1,531,169
+0.16(+1.33%)
Oct 05, 2009
12.06
12.28
11.98
12.22
2,063,440
+0.28(+2.31%)
Oct 02, 2009
11.89
12.29
11.86
11.95
1,931,930
-0.18(-1.51%)
Oct 01, 2009
12.52
12.60
12.11
12.13
2,207,027
-0.45(-3.57%)
Sep 30, 2009
12.80
12.88
12.43
12.58
2,037,810
-0.19(-1.48%)
Sep 29, 2009
12.86
12.97
12.67
12.77
1,532,563
-0.03(-0.25%)
Sep 28, 2009
12.46
12.80
12.38
12.80
2,235,676
+0.38(+3.09%)
Sep 25, 2009
12.79
12.82
12.32
12.42
3,132,962
-0.51(-3.93%)
Sep 24, 2009
13.71
13.75
12.86
12.92
4,090,133
-0.73(-5.38%)
Sep 23, 2009
13.30
13.85
13.30
13.66
4,822,235
+0.41(+3.06%)
Sep 22, 2009
12.51
13.28
12.48
13.25
2,726,404
+0.84(+6.79%)
Sep 21, 2009
12.35
12.51
12.23
12.41
1,790,488
-0.10(-0.82%)
Sep 18, 2009
12.39
12.55
12.28
12.51
3,114,002
+0.21(+1.67%)
Sep 17, 2009
12.26
12.50
12.21
12.31
2,094,482
+0.02(+0.17%)
Sep 16, 2009
12.35
12.42
12.21
12.29
2,789,127
-0.04(-0.31%)
Sep 15, 2009
12.51
12.53
12.26
12.32
1,672,598
-0.16(-1.30%)
Sep 14, 2009
12.16
12.50
12.09
12.49
1,721,500
+0.19(+1.54%)
Sep 11, 2009
12.48
12.53
12.25
12.30
1,626,636
-0.18(-1.43%)
Sep 10, 2009
12.43
12.50
12.16
12.48
2,290,527
-0.16(-1.28%)
Sep 09, 2009
12.11
12.76
11.97
12.64
2,323,387
+0.55(+4.51%)
Sep 08, 2009
11.92
12.16
11.83
12.09
3,378,302
+0.28(+2.33%)
Sep 04, 2009
11.63
11.82
11.54
11.82
1,461,335
+0.13(+1.16%)
Sep 03, 2009
11.39
11.68
11.32
11.68
2,280,339
+0.36(+3.15%)
Sep 02, 2009
11.35
11.44
11.25
11.32
2,535,952
-0.10(-0.90%)
Sep 01, 2009
12.21
12.24
11.41
11.43
3,942,606
-0.86(-7.03%)
Aug 31, 2009
12.34
12.43
12.09
12.29
3,513,903
-0.24(-1.94%)
Aug 28, 2009
12.72
12.76
12.30
12.53
2,415,939
-0.02(-0.17%)
Aug 27, 2009
12.75
12.85
12.25
12.56
4,060,659
-0.17(-1.36%)
Aug 26, 2009
12.64
12.88
12.56
12.73
2,178,447
+0.04(+0.34%)
Aug 25, 2009
12.53
12.82
12.42
12.69
2,085,489
+0.27(+2.18%)
Aug 24, 2009
12.27
12.53
12.27
12.42
1,741,127
+0.17(+1.37%)
Aug 21, 2009
12.14
12.31
12.09
12.25
1,333,140
+0.20(+1.66%)
Aug 20, 2009
11.97
12.19
11.90
12.05
1,585,644
+0.11(+0.95%)
Aug 19, 2009
11.77
12.12
11.65
11.94
2,847,189
+0.02(+0.14%)
Aug 18, 2009
11.67
12.00
11.67
11.92
2,149,569
+0.28(+2.37%)
Aug 17, 2009
11.65
11.84
11.52
11.64
2,138,517
-0.30(-2.49%)
Aug 14, 2009
12.31
12.35
11.74
11.94
1,414,054
-0.37(-2.99%)
Aug 13, 2009
12.22
12.38
12.02
12.31
1,155,311
+0.16(+1.29%)
Aug 12, 2009
11.49
12.23
11.27
12.15
3,220,658
+0.62(+5.34%)
Aug 11, 2009
12.00
12.11
11.52
11.54
2,662,269
-0.54(-4.47%)
Aug 10, 2009
12.20
12.56
12.05
12.08
2,723,262
-0.20(-1.63%)
Aug 07, 2009
12.08
12.41
11.94
12.28
2,559,747
+0.43(+3.65%)
Aug 06, 2009
12.09
12.11
11.76
11.84
2,567,294
-0.12(-0.99%)
Aug 05, 2009
11.89
12.03
11.64
11.96
1,590,956
+0.21(+1.75%)
Aug 04, 2009
11.60
12.07
11.57
11.76
3,564,589
+0.09(+0.74%)
Aug 03, 2009
11.35
11.72
11.25
11.67
3,213,847
+0.58(+5.26%)
Jul 31, 2009
10.64
11.23
10.58
11.09
3,062,842
+0.33(+3.11%)
Jul 30, 2009
10.68
10.81
10.56
10.75
1,374,408
+0.15(+1.43%)
Jul 29, 2009
10.58
10.62
10.46
10.60
1,483,719
-0.02(-0.20%)
Jul 28, 2009
10.60
10.79
10.48
10.62
1,090,404
-0.01(-0.10%)
Jul 27, 2009
10.54
10.69
10.49
10.63
2,126,369
+0.11(+1.03%)
Jul 24, 2009
10.47
10.58
10.36
10.53
2,620
-0.01(-0.05%)
Jul 23, 2009
10.18
10.84
9.996
10.53
7,225,654
+0.56(+5.64%)
Jul 22, 2009
9.752
10.05
9.742
9.969
1,987,532
+0.19(+1.93%)
Jul 21, 2009
10.16
10.29
9.634
9.779
2,391,296
-0.33(-3.31%)
Jul 20, 2009
9.850
10.15
9.833
10.11
1,480,806
+0.32(+3.25%)
Jul 17, 2009
9.969
10.01
9.580
9.796
1,878,595
-0.14(-1.41%)
Jul 16, 2009
9.860
9.996
9.704
9.936
1,712,372
+0.02(+0.22%)
Jul 15, 2009
9.752
9.925
9.704
9.915
2,429,741
+0.19(+1.94%)
Jul 14, 2009
9.488
9.752
9.417
9.725
2,173,148
+0.26(+2.74%)
Jul 13, 2009
9.028
9.504
8.996
9.466
2,727,792
+0.48(+5.35%)
Jul 10, 2009
8.893
9.082
8.818
8.985
1,549,244
+0.13(+1.46%)
Jul 09, 2009
8.812
8.963
8.715
8.856
1,482,379
+0.17(+1.93%)
Jul 08, 2009
8.569
8.796
8.472
8.688
3,154,702
+0.16(+1.90%)
Jul 07, 2009
8.720
8.818
8.526
8.526
1,403,704
-0.18(-2.11%)
Jul 06, 2009
8.834
8.845
8.585
8.710
1,850,832
-0.14(-1.53%)
Jul 02, 2009
9.223
9.266
8.845
8.845
1,725,733
-0.45(-4.88%)
Jul 01, 2009
9.293
9.423
9.223
9.299
1,890,529
+0.00(+0.00%)
Jun 30, 2009
9.223
9.320
9.136
9.299
2,602,223
+0.02(+0.17%)
Jun 29, 2009
9.039
9.288
8.877
9.282
3,139,372
+0.19(+2.14%)
Jun 26, 2009
8.996
9.212
8.893
9.088
1,879,813
+0.06(+0.66%)
Jun 25, 2009
8.926
9.028
8.872
9.028
2,816,032
+0.44(+5.16%)
Jun 24, 2009
8.364
8.893
8.342
8.585
2,541,153
+0.29(+3.52%)
Jun 23, 2009
8.607
8.764
8.077
8.294
4,734,855
-0.18(-2.17%)
Jun 22, 2009
9.163
9.185
8.477
8.477
3,486,770
-0.81(-8.73%)
Jun 19, 2009
9.180
9.428
9.180
9.288
3,729,383
+0.26(+2.93%)
Jun 18, 2009
9.023
9.093
8.828
9.023
1,627,862
+0.14(+1.58%)
Jun 17, 2009
9.039
9.185
8.883
8.883
2,011,175
-0.21(-2.32%)
Jun 16, 2009
9.477
9.515
9.093
9.093
2,002,961
-0.36(-3.83%)
Jun 15, 2009
9.520
9.531
9.196
9.455
3,654,466
-0.14(-1.41%)
Jun 12, 2009
9.525
9.709
9.347
9.590
1,975,846
+0.04(+0.40%)
Jun 11, 2009
9.190
9.877
9.115
9.553
2,732,653
+0.51(+5.68%)
Jun 10, 2009
9.347
9.385
9.022
9.039
2,901,244
-0.21(-2.22%)
Jun 09, 2009
9.428
9.439
9.115
9.245
2,504,231
-0.05(-0.58%)
Jun 08, 2009
9.201
9.358
9.101
9.299
2,201,020
+0.09(+1.00%)
Jun 05, 2009
9.023
9.363
8.969
9.207
3,751,569
+0.28(+3.15%)
Jun 04, 2009
9.061
9.072
8.531
8.926
4,138,166
+0.60(+7.20%)
Jun 03, 2009
8.499
8.564
8.272
8.326
2,477,329
-0.28(-3.26%)
Jun 02, 2009
8.629
8.899
8.602
8.607
3,015,118
-0.02(-0.25%)
Jun 01, 2009
8.818
9.023
8.504
8.629
4,909,027
+0.04(+0.44%)
May 29, 2009
8.726
8.769
8.531
8.591
3,347,103
-0.15(-1.67%)
May 28, 2009
8.504
8.764
8.234
8.737
3,658,809
+0.47(+5.69%)
May 27, 2009
8.720
8.720
8.159
8.267
4,020,461
-0.38(-4.38%)
May 26, 2009
8.618
8.888
8.504
8.645
4,472,917
+0.03(+0.31%)
May 22, 2009
8.521
8.801
8.483
8.618
1,819,226
+0.15(+1.72%)
May 21, 2009
8.747
8.769
8.321
8.472
3,183,297
-0.35(-3.92%)
May 20, 2009
9.147
9.455
8.818
8.818
3,161,800
-0.22(-2.39%)
May 19, 2009
8.834
9.455
8.834
9.034
4,151,701
+0.01(+0.12%)
May 18, 2009
8.466
9.066
8.429
9.023
3,234,776
+0.66(+7.88%)
May 15, 2009
8.585
8.591
8.223
8.364
3,766,688
-0.19(-2.27%)
May 14, 2009
8.445
8.737
8.326
8.558
3,608,756
+0.15(+1.73%)
May 13, 2009
9.061
9.061
8.391
8.412
3,904,149
-0.65(-7.21%)
May 12, 2009
9.612
9.898
8.969
9.066
3,749,235
-0.48(-5.04%)
May 11, 2009
9.769
9.920
9.369
9.547
2,691,825
-0.71(-6.90%)
May 08, 2009
9.428
10.33
9.428
10.25
3,852,067
+0.91(+9.71%)
May 07, 2009
9.860
9.871
9.158
9.347
3,874,490
-0.41(-4.21%)
May 06, 2009
9.563
9.779
8.942
9.758
3,927,671
+0.37(+3.91%)
May 05, 2009
9.390
9.860
9.169
9.390
3,905,874
-0.07(-0.74%)
May 04, 2009
8.548
9.515
8.418
9.461
4,901,030
+0.93(+10.89%)
May 01, 2009
8.483
8.699
8.277
8.531
2,883,014
+0.05(+0.64%)
Apr 30, 2009
8.585
8.764
8.331
8.477
3,680,545
-0.09(-1.07%)
Apr 29, 2009
8.321
8.623
8.159
8.569
2,693,473
+0.21(+2.45%)
Apr 28, 2009
8.126
8.591
8.104
8.364
3,144,337
+0.22(+2.72%)
Apr 27, 2009
8.267
8.429
8.132
8.142
2,341,980
-0.44(-5.16%)
Apr 24, 2009
8.931
9.007
8.418
8.585
3,272,694
-0.34(-3.81%)
Apr 23, 2009
8.353
8.926
8.094
8.926
4,086,715
+0.57(+6.86%)
Apr 22, 2009
8.515
8.980
8.175
8.353
5,348,865
-0.30(-3.44%)
Apr 21, 2009
7.915
8.699
7.915
8.650
3,730,098
+0.66(+8.25%)
Apr 20, 2009
8.191
8.645
7.980
7.991
3,385,903
-0.81(-9.15%)
Apr 17, 2009
8.861
8.861
8.569
8.796
3,473,657
-0.06(-0.73%)
Apr 16, 2009
8.926
8.974
8.409
8.861
3,821,800
-0.05(-0.55%)
Apr 15, 2009
8.348
8.915
7.986
8.910
15,295,175
-1.39(-13.48%)
Apr 14, 2009
10.43
10.82
10.21
10.30
5,049,436
-0.24(-2.31%)
Apr 13, 2009
9.817
10.65
9.482
10.54
4,838,481
+0.69(+6.96%)
Apr 09, 2009
9.607
9.855
9.034
9.855
5,718,303
+1.17(+13.43%)
Apr 08, 2009
9.504
9.504
8.542
8.688
5,989,532
-0.98(-10.17%)
Apr 07, 2009
10.06
10.20
9.671
9.671
2,915,934
-0.47(-4.63%)
Apr 06, 2009
10.08
10.48
10.02
10.14
3,254,071
-0.46(-4.38%)
Apr 03, 2009
10.20
10.62
9.963
10.61
2,789,281
+0.43(+4.25%)
Apr 02, 2009
10.58
10.81
10.08
10.17
4,102,926
-0.03(-0.27%)
Apr 01, 2009
10.25
10.67
9.877
10.20
3,120,404
-0.44(-4.16%)
Mar 31, 2009
9.996
10.64
9.806
10.64
3,675,378
+0.86(+8.78%)
Mar 30, 2009
10.11
10.34
9.725
9.785
1,818,306
-1.13(-10.39%)
Mar 26, 2009
10.33
10.92
10.02
10.92
3,449,081
+0.56(+5.43%)
Mar 25, 2009
9.731
10.59
9.553
10.36
5,244,476
+0.37(+3.68%)
Mar 24, 2009
10.27
10.88
9.990
9.990
2,952,910
-0.89(-8.19%)
Mar 23, 2009
9.996
10.88
9.990
10.88
3,627,965
+1.43(+15.09%)
Mar 20, 2009
9.871
9.969
9.439
9.455
2,535,255
-0.33(-3.37%)
Mar 19, 2009
10.81
10.81
9.682
9.785
4,202,241
-0.75(-7.13%)
Mar 18, 2009
9.455
10.81
9.207
10.54
5,675,349
+0.99(+10.42%)
Mar 17, 2009
8.828
9.542
8.645
9.542
2,553,341
+0.68(+7.68%)
Mar 16, 2009
8.985
9.466
8.812
8.861
4,404,250
+0.01(+0.06%)
Mar 13, 2009
9.223
9.223
8.504
8.856
0
-0.28(-3.08%)
Mar 12, 2009
8.110
9.228
8.034
9.136
6,898,583
+0.91(+11.03%)
Mar 11, 2009
7.964
8.439
7.937
8.229
10,127,896
+0.37(+4.67%)
Mar 10, 2009
6.878
7.899
6.802
7.861
9,136,664
+1.19(+17.81%)
Mar 09, 2009
6.078
6.711
6.073
6.673
7,760,851
+0.47(+7.58%)
Mar 06, 2009
6.797
6.883
5.819
6.203
0
-0.37(-5.59%)
Mar 05, 2009
7.137
7.305
6.538
6.570
5,788,212
-0.84(-11.31%)
Mar 04, 2009
7.089
7.629
7.089
7.408
5,642,691
+0.11(+1.48%)
Mar 02, 2009
7.537
7.543
7.062
7.299
7,330,960
-0.24(-3.22%)
Feb 27, 2009
8.094
8.277
7.526
7.543
0
-0.75(-9.06%)
Feb 26, 2009
9.239
9.315
8.180
8.294
8,108,062
-0.71(-7.86%)
Feb 25, 2009
9.115
9.353
8.747
9.001
4,208,642
-0.19(-2.06%)
Feb 24, 2009
8.326
9.207
8.315
9.190
5,184,399
+0.93(+11.25%)
Feb 23, 2009
8.704
8.856
8.261
8.261
5,385,619
-0.33(-3.90%)
Feb 20, 2009
8.720
8.801
7.845
8.596
0
-0.16(-1.79%)
Feb 19, 2009
9.855
9.909
8.731
8.753
6,902,923
-0.88(-9.14%)
Feb 18, 2009
10.04
10.18
9.542
9.634
4,922,294
-0.28(-2.78%)
Feb 17, 2009
10.04
10.29
9.893
9.909
4,512,355
-0.64(-6.04%)
Feb 13, 2009
10.68
11.07
10.42
10.55
3,276,856
-0.29(-2.69%)
Feb 12, 2009
10.55
10.94
10.18
10.84
3,910,883
-0.02(-0.20%)
Feb 11, 2009
10.74
11.05
10.50
10.86
3,159,070
+0.22(+2.08%)
Feb 10, 2009
11.18
11.64
10.51
10.64
4,667,878
-0.76(-6.68%)
Feb 09, 2009
11.68
11.68
11.27
11.40
2,883,602
-0.29(-2.45%)
Feb 06, 2009
11.20
11.75
11.12
11.69
3,529,566
+0.56(+5.00%)
Feb 05, 2009
10.52
11.33
10.45
11.13
3,235,131
+0.45(+4.25%)
Feb 04, 2009
10.95
11.21
10.58
10.68
5,048,224
-0.26(-2.42%)
Feb 03, 2009
10.38
11.11
10.23
10.94
4,540,550
+0.58(+5.58%)
Feb 02, 2009
9.882
10.46
9.634
10.36
2,987,195
+0.36(+3.62%)
Jan 30, 2009
10.77
11.07
9.801
10.00
0
-0.68(-6.37%)
Jan 29, 2009
10.34
10.92
10.28
10.68
5,951,525
-0.10(-0.90%)
Jan 28, 2009
10.03
10.98
9.860
10.78
6,479,725
+1.00(+10.28%)
Jan 27, 2009
9.320
9.812
9.239
9.774
3,528,619
+0.54(+5.85%)
Jan 26, 2009
9.525
9.790
9.004
9.234
3,033,497
-0.25(-2.62%)
Jan 23, 2009
8.791
9.623
8.666
9.482
3,849,711
+0.53(+5.98%)
Jan 22, 2009
9.207
9.612
8.515
8.947
7,147,058
+0.21(+2.41%)
Jan 21, 2009
7.937
8.737
7.861
8.737
2,737,931
+0.95(+12.14%)
Jan 20, 2009
8.537
8.645
7.791
7.791
3,491,262
-0.96(-10.99%)
Jan 16, 2009
8.899
9.336
8.256
8.753
0
-0.03(-0.37%)
Jan 15, 2009
8.531
9.136
8.191
8.785
2,683,350
+0.04(+0.49%)
Jan 14, 2009
9.018
9.104
8.553
8.742
2,809,005
-0.41(-4.43%)
Jan 13, 2009
8.866
9.390
8.812
9.147
2,532,671
+0.21(+2.36%)
Jan 12, 2009
9.607
9.607
8.672
8.937
3,942,774
-0.69(-7.18%)
Jan 09, 2009
10.15
10.21
9.574
9.628
2,768,270
-0.41(-4.04%)
Jan 08, 2009
9.947
10.54
9.925
10.03
3,249,549
+0.09(+0.92%)
Jan 07, 2009
10.25
10.27
9.817
9.942
3,208,922
-0.43(-4.12%)
Jan 06, 2009
9.693
10.48
9.677
10.37
3,304,595
+0.69(+7.15%)
Jan 05, 2009
9.720
10.00
9.493
9.677
1,768,136
-0.05(-0.56%)
Jan 02, 2009
9.315
9.817
9.072
9.731
0
+0.48(+5.14%)
Jan 01, 2009
8.899
9.407
8.856
9.255
0
+0.00(+0.00%)
Dec 31, 2008
8.899
9.407
8.856
9.255
3,452,642
+0.34(+3.82%)
Dec 30, 2008
8.893
8.985
8.602
8.915
3,703,753
+0.11(+1.23%)
Dec 29, 2008
9.131
9.304
8.558
8.807
2,241,344
-0.37(-4.06%)
Dec 26, 2008
9.363
9.498
9.023
9.180
800,446
-0.19(-2.02%)
Dec 24, 2008
9.196
9.428
9.088
9.369
757,204
+0.10(+1.05%)
Dec 23, 2008
9.471
9.747
9.228
9.272
2,589,167
-0.07(-0.75%)
Dec 22, 2008
9.774
9.887
9.288
9.342
2,372,721
-0.40(-4.10%)
Dec 19, 2008
9.855
9.985
9.580
9.742
2,287,314
+0.00(+0.00%)
Dec 18, 2008
10.30
10.38
9.590
9.742
2,433,321
-0.56(-5.45%)
Dec 17, 2008
9.985
10.48
9.601
10.30
3,828,243
+0.26(+2.64%)
Dec 16, 2008
9.952
10.09
9.558
10.04
4,821,170
+0.55(+5.75%)
Dec 15, 2008
10.34
10.35
9.196
9.493
3,234,965
-0.85(-8.25%)
Dec 12, 2008
9.677
10.48
9.558
10.35
2,054,118
+0.52(+5.34%)
Dec 11, 2008
10.17
10.65
9.682
9.823
2,748,818
-0.45(-4.37%)
Dec 10, 2008
9.996
10.79
9.947
10.27
3,430,112
+0.29(+2.92%)
Dec 09, 2008
10.05
10.44
9.850
9.979
2,122,313
-0.17(-1.65%)
Dec 08, 2008
10.64
11.03
9.628
10.15
5,145,811
-0.37(-3.49%)
Dec 05, 2008
9.380
10.51
9.261
10.51
3,885,911
+0.93(+9.70%)
Dec 04, 2008
9.126
10.27
9.007
9.585
4,538,499
+0.35(+3.80%)
Dec 03, 2008
8.928
9.396
8.737
9.234
5,936,420
-0.02(-0.18%)
Dec 02, 2008
9.277
9.482
8.494
9.250
5,862,337
+0.11(+1.18%)
Dec 01, 2008
11.49
11.49
9.023
9.142
6,389,425
-2.73(-22.99%)
Nov 28, 2008
11.12
11.87
10.83
11.87
1,927,516
+0.55(+4.87%)
Nov 26, 2008
9.677
11.36
9.471
11.32
5,006,270
+1.50(+15.24%)
Nov 25, 2008
9.401
9.909
8.937
9.823
3,713,188
+0.52(+5.64%)
Nov 24, 2008
7.851
9.520
7.726
9.299
3,832,950
+1.57(+20.35%)
Nov 21, 2008
7.143
7.840
6.775
7.726
5,046,736
+0.69(+9.83%)
Nov 20, 2008
7.429
7.861
6.981
7.035
5,559,095
-0.48(-6.33%)
Nov 19, 2008
8.272
8.439
7.499
7.510
2,418,183
-0.79(-9.51%)
Nov 18, 2008
8.645
8.801
7.840
8.299
3,948,706
-0.25(-2.91%)
Nov 17, 2008
9.093
9.207
8.526
8.548
5,079,277
-0.71(-7.70%)
Nov 14, 2008
9.742
9.828
9.218
9.261
0
-0.73(-7.35%)
Nov 13, 2008
9.115
9.996
8.439
9.996
3,714,797
+0.94(+10.38%)
Nov 12, 2008
9.185
9.601
8.931
9.055
3,572,550
-0.19(-2.05%)
Nov 11, 2008
9.904
9.904
9.072
9.245
4,461,575
-0.51(-5.26%)
Nov 10, 2008
10.64
11.55
9.245
9.758
5,795,745
-0.84(-7.95%)
Nov 07, 2008
10.51
10.65
10.27
10.60
1,610,059
+0.19(+1.87%)
Nov 06, 2008
11.16
11.18
10.41
10.41
3,349,029
-0.75(-6.73%)
Nov 05, 2008
12.39
12.41
11.02
11.16
4,236,289
-2.02(-15.33%)
Nov 04, 2008
12.95
13.23
12.51
13.18
3,373,192
+0.47(+3.70%)
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
.