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
)
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:
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 (%)
Mar 31, 2005
10.79
10.95
10.76
10.91
2,580,235
-0.01(-0.10%)
Mar 30, 2005
10.95
11.03
10.86
10.92
2,626,043
-0.02(-0.20%)
Mar 29, 2005
11.13
11.20
10.89
10.95
1,561,911
-0.23(-2.03%)
Mar 28, 2005
11.24
11.27
11.10
11.17
1,045,531
-0.05(-0.42%)
Mar 24, 2005
11.28
11.36
11.22
11.22
554,692
-0.05(-0.48%)
Mar 23, 2005
11.51
11.51
11.26
11.27
1,173,793
-0.25(-2.19%)
Mar 22, 2005
11.68
11.79
11.50
11.53
1,021,933
-0.15(-1.30%)
Mar 21, 2005
11.72
11.75
11.54
11.68
759,023
-0.05(-0.40%)
Mar 18, 2005
11.92
12.32
11.62
11.72
3,500,836
+0.10(+0.84%)
Mar 17, 2005
11.51
11.79
11.41
11.63
1,423,654
+0.15(+1.29%)
Mar 16, 2005
11.51
11.60
11.45
11.48
1,083,565
+0.00(+0.03%)
Mar 15, 2005
11.48
11.61
11.43
11.48
1,127,985
+0.10(+0.86%)
Mar 14, 2005
11.39
11.50
11.33
11.38
864,520
+0.02(+0.19%)
Mar 11, 2005
11.44
11.48
11.30
11.36
1,544,143
-0.08(-0.72%)
Mar 10, 2005
11.26
11.47
11.26
11.44
1,023,043
+0.17(+1.53%)
Mar 09, 2005
11.29
11.34
11.15
11.27
944,753
-0.06(-0.54%)
Mar 08, 2005
11.35
11.40
11.25
11.33
1,116,325
-0.02(-0.16%)
Mar 07, 2005
11.27
11.35
11.21
11.35
596,613
+0.05(+0.45%)
Mar 04, 2005
11.35
11.45
11.26
11.30
935,314
+0.04(+0.35%)
Mar 03, 2005
11.24
11.32
11.08
11.26
906,441
+0.03(+0.29%)
Mar 02, 2005
11.17
11.31
11.06
11.22
1,521,933
+0.04(+0.35%)
Mar 01, 2005
10.94
11.23
10.94
11.18
1,261,800
+0.21(+1.94%)
Feb 28, 2005
10.89
10.98
10.85
10.97
1,640,756
+0.03(+0.26%)
Feb 25, 2005
10.77
10.98
10.76
10.94
691,560
+0.21(+1.95%)
Feb 24, 2005
10.62
10.76
10.58
10.73
786,508
+0.08(+0.78%)
Feb 23, 2005
10.76
10.84
10.58
10.65
1,522,489
-0.11(-1.04%)
Feb 22, 2005
10.99
11.02
10.76
10.76
1,071,350
-0.22(-2.03%)
Feb 18, 2005
11.14
11.19
10.96
10.99
792,893
-0.14(-1.26%)
Feb 17, 2005
11.26
11.36
11.12
11.13
909,495
-0.18(-1.59%)
Feb 16, 2005
11.27
11.33
11.18
11.31
729,873
+0.04(+0.32%)
Feb 15, 2005
11.16
11.29
11.13
11.27
974,459
+0.13(+1.16%)
Feb 14, 2005
11.16
11.22
11.11
11.14
854,803
-0.06(-0.55%)
Feb 11, 2005
11.08
11.23
11.07
11.20
1,039,423
+0.09(+0.81%)
Feb 10, 2005
11.03
11.12
11.03
11.11
728,207
+0.07(+0.65%)
Feb 09, 2005
11.27
11.32
11.00
11.04
2,259,580
-0.26(-2.26%)
Feb 08, 2005
11.14
11.30
11.12
11.30
1,281,233
+0.15(+1.39%)
Feb 07, 2005
11.15
11.21
11.06
11.14
813,160
-0.05(-0.42%)
Feb 04, 2005
11.06
11.19
11.04
11.19
1,240,978
+0.12(+1.07%)
Feb 03, 2005
11.14
11.14
11.02
11.07
796,502
-0.06(-0.58%)
Feb 02, 2005
11.24
11.24
11.10
11.13
761,244
-0.13(-1.15%)
Feb 01, 2005
11.20
11.34
11.13
11.26
1,477,791
+0.04(+0.32%)
Jan 31, 2005
10.95
11.26
10.95
11.23
1,829,818
+0.37(+3.38%)
Jan 28, 2005
10.86
10.97
10.82
10.86
835,370
-0.01(-0.10%)
Jan 27, 2005
10.75
10.97
10.75
10.87
982,788
+0.08(+0.70%)
Jan 26, 2005
10.75
10.86
10.74
10.80
1,478,624
+0.05(+0.44%)
Jan 25, 2005
10.84
10.98
10.73
10.75
1,482,788
-0.04(-0.33%)
Jan 24, 2005
10.76
10.85
10.74
10.78
1,410,884
+0.10(+0.91%)
Jan 21, 2005
10.90
10.95
10.59
10.69
2,264,577
-0.10(-0.94%)
Jan 20, 2005
10.95
10.97
10.66
10.79
4,234,596
+0.38(+3.63%)
Jan 19, 2005
10.74
10.76
10.41
10.41
1,411,994
-0.35(-3.28%)
Jan 18, 2005
10.68
10.84
10.65
10.76
1,426,986
+0.07(+0.64%)
Jan 14, 2005
10.57
10.72
10.54
10.69
717,102
+0.17(+1.61%)
Jan 13, 2005
10.66
10.73
10.51
10.53
1,031,094
-0.13(-1.18%)
Jan 12, 2005
10.68
10.72
10.51
10.65
1,188,785
+0.01(+0.14%)
Jan 11, 2005
10.62
10.64
10.43
10.64
1,922,544
+0.02(+0.17%)
Jan 10, 2005
10.62
10.67
10.54
10.62
1,247,919
-0.00(-0.03%)
Jan 07, 2005
10.77
10.81
10.59
10.62
1,198,502
-0.08(-0.71%)
Jan 06, 2005
10.53
10.72
10.50
10.70
2,001,667
+0.11(+1.05%)
Jan 05, 2005
10.77
10.91
10.59
10.59
2,129,652
-0.25(-2.29%)
Jan 04, 2005
11.04
11.06
10.78
10.83
1,478,346
-0.17(-1.51%)
Jan 03, 2005
11.22
11.27
10.98
11.00
1,095,225
-0.16(-1.42%)
Dec 31, 2004
11.20
11.30
11.12
11.16
706,552
+0.01(+0.10%)
Dec 30, 2004
11.11
11.22
11.11
11.15
847,030
+0.01(+0.10%)
Dec 29, 2004
11.20
11.29
11.08
11.14
729,873
-0.10(-0.90%)
Dec 28, 2004
11.10
11.40
11.10
11.24
767,074
+0.14(+1.23%)
Dec 27, 2004
11.11
11.19
11.05
11.10
504,164
-0.03(-0.29%)
Dec 23, 2004
11.05
11.17
10.97
11.13
898,945
+0.10(+0.91%)
Dec 22, 2004
10.95
11.12
10.95
11.03
625,764
+0.02(+0.16%)
Dec 21, 2004
10.97
11.09
10.86
11.01
1,008,052
+0.07(+0.62%)
Dec 20, 2004
11.21
11.29
10.92
10.95
1,577,736
-0.26(-2.35%)
Dec 17, 2004
11.12
11.34
11.11
11.21
1,800,668
+0.06(+0.55%)
Dec 16, 2004
11.19
11.19
11.02
11.15
1,073,016
-0.04(-0.39%)
Dec 15, 2004
11.18
11.28
11.13
11.19
1,126,042
-0.05(-0.42%)
Dec 14, 2004
11.08
11.31
11.06
11.24
1,247,641
+0.18(+1.63%)
Dec 13, 2004
11.09
11.09
10.93
11.06
760,689
+0.06(+0.52%)
Dec 10, 2004
10.81
11.03
10.79
11.00
630,483
+0.13(+1.16%)
Dec 09, 2004
10.77
10.89
10.69
10.87
597,446
+0.09(+0.87%)
Dec 08, 2004
10.70
10.82
10.68
10.78
927,818
+0.08(+0.77%)
Dec 07, 2004
10.87
10.89
10.70
10.70
596,335
-0.17(-1.53%)
Dec 06, 2004
10.88
10.93
10.76
10.86
1,173,515
-0.08(-0.72%)
Dec 03, 2004
10.86
10.98
10.82
10.94
981,400
+0.03(+0.26%)
Dec 02, 2004
10.72
10.95
10.71
10.91
1,706,831
+0.08(+0.73%)
Dec 01, 2004
10.64
10.84
10.59
10.83
609,939
+0.18(+1.69%)
Nov 30, 2004
10.65
10.65
10.53
10.65
644,642
-0.02(-0.17%)
Nov 29, 2004
10.58
10.79
10.49
10.67
942,255
+0.15(+1.47%)
Nov 26, 2004
10.55
10.63
10.52
10.52
278,179
-0.03(-0.31%)
Nov 24, 2004
10.46
10.55
10.44
10.55
559,134
+0.08(+0.72%)
Nov 23, 2004
10.42
10.49
10.35
10.47
608,829
-0.02(-0.17%)
Nov 22, 2004
10.42
10.49
10.34
10.49
1,040,534
+0.09(+0.83%)
Nov 19, 2004
10.75
10.77
10.39
10.41
1,132,705
-0.29(-2.73%)
Nov 18, 2004
10.75
10.75
10.59
10.70
1,126,319
-0.09(-0.80%)
Nov 17, 2004
10.61
10.86
10.61
10.78
945,586
+0.23(+2.18%)
Nov 16, 2004
10.61
10.61
10.47
10.55
645,475
-0.05(-0.51%)
Nov 15, 2004
10.70
10.76
10.55
10.61
1,309,273
-0.09(-0.84%)
Nov 12, 2004
10.62
10.70
10.52
10.70
971,128
+0.09(+0.81%)
Nov 11, 2004
10.44
10.62
10.37
10.61
1,076,902
+0.22(+2.08%)
Nov 10, 2004
10.39
10.47
10.33
10.40
1,505,276
+0.00(+0.03%)
Nov 09, 2004
10.58
10.65
10.36
10.39
2,133,261
-0.22(-2.07%)
Nov 08, 2004
10.63
10.68
10.51
10.61
3,977,793
-0.05(-0.44%)
Nov 05, 2004
10.23
10.72
10.14
10.66
3,566,633
+0.38(+3.68%)
Nov 04, 2004
9.905
10.32
9.779
10.28
3,245,144
+0.37(+3.74%)
Nov 03, 2004
9.743
9.960
9.743
9.909
2,328,986
+0.28(+2.96%)
Nov 02, 2004
9.520
9.653
9.491
9.625
1,360,911
+0.10(+1.10%)
Nov 01, 2004
9.473
9.520
9.419
9.520
693,781
+0.12(+1.26%)
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%)
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
.