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 (%)
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%)
Nov 03, 2003
4.349
4.405
4.338
4.386
1,148,946
+0.03(+0.76%)
Oct 31, 2003
4.385
4.385
4.369
4.353
849,112
-0.02(-0.39%)
Oct 30, 2003
4.392
4.392
4.354
4.370
368,129
-0.02(-0.37%)
Oct 29, 2003
4.307
4.390
4.307
4.386
645,058
+0.08(+1.91%)
Oct 28, 2003
4.269
4.306
4.269
4.304
572,599
+0.05(+1.15%)
Oct 27, 2003
4.250
4.295
4.223
4.255
483,898
+0.01(+0.33%)
Oct 24, 2003
4.237
4.252
4.207
4.241
1,007,774
+0.00(+0.10%)
Oct 23, 2003
4.162
4.258
4.153
4.237
1,834,399
+0.13(+3.06%)
Oct 22, 2003
4.045
4.142
4.034
4.111
1,325,098
+0.07(+1.64%)
Oct 21, 2003
4.032
4.081
4.019
4.045
590,505
+0.03(+0.85%)
Oct 20, 2003
4.032
4.051
4.008
4.011
491,810
-0.03(-0.66%)
Oct 17, 2003
4.066
4.066
3.981
4.037
683,371
-0.03(-0.68%)
Oct 16, 2003
4.081
4.089
4.056
4.065
523,876
-0.04(-0.91%)
Oct 15, 2003
4.135
4.160
4.087
4.103
612,576
-0.03(-0.65%)
Oct 14, 2003
4.152
4.152
4.097
4.129
840,783
-0.03(-0.72%)
Oct 13, 2003
4.082
4.159
4.082
4.159
1,069,823
+0.08(+1.88%)
Oct 10, 2003
4.108
4.125
4.076
4.082
598,834
-0.02(-0.60%)
Oct 09, 2003
4.159
4.162
4.101
4.107
667,130
-0.02(-0.59%)
Oct 08, 2003
4.162
4.182
4.132
4.131
750,000
-0.02(-0.46%)
Oct 07, 2003
4.115
4.162
4.115
4.151
532,621
+0.01(+0.34%)
Oct 06, 2003
4.108
4.159
4.096
4.137
413,937
+0.05(+1.28%)
Oct 03, 2003
4.160
4.160
4.078
4.084
573,848
+0.01(+0.16%)
Oct 02, 2003
4.018
4.078
4.017
4.078
949,057
+0.09(+2.38%)
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
.