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
)
125.70
+0.54 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 03, 2008
12.57
12.90
12.28
12.71
2,184,342
+0.12(+0.99%)
Oct 31, 2008
11.69
12.82
11.48
12.58
3,362,851
+0.96(+8.28%)
Oct 30, 2008
11.07
11.71
10.89
11.62
3,369,237
+0.84(+7.76%)
Oct 29, 2008
10.61
11.44
9.320
10.78
4,766,151
+0.15(+1.37%)
Oct 28, 2008
9.731
10.64
9.158
10.64
4,404,605
+1.05(+10.93%)
Oct 27, 2008
9.677
10.42
9.563
9.590
3,293,351
-0.14(-1.39%)
Oct 24, 2008
10.07
10.42
9.547
9.725
5,738,680
-1.06(-9.82%)
Oct 23, 2008
11.26
11.49
10.48
10.78
7,317,684
-0.47(-4.18%)
Oct 22, 2008
12.31
12.34
10.89
11.25
4,654,957
-1.27(-10.14%)
Oct 21, 2008
12.89
13.25
12.48
12.52
2,904,417
-0.66(-5.00%)
Oct 20, 2008
13.39
13.47
12.65
13.18
2,284,555
-0.11(-0.81%)
Oct 17, 2008
12.98
13.79
12.53
13.29
2,528,346
+0.18(+1.36%)
Oct 16, 2008
11.76
13.40
11.27
13.11
3,484,158
+1.43(+12.26%)
Oct 15, 2008
13.72
13.72
11.68
11.68
2,025,126
-2.17(-15.65%)
Oct 14, 2008
14.71
14.95
12.91
13.85
3,574,219
-0.25(-1.80%)
Oct 13, 2008
13.50
14.10
12.14
14.10
3,417,023
+2.63(+22.88%)
Oct 10, 2008
11.55
12.19
9.996
11.48
10,830,964
-0.29(-2.48%)
Oct 09, 2008
13.62
14.25
11.76
11.77
4,918,609
-1.46(-11.07%)
Oct 08, 2008
13.42
14.09
13.11
13.23
3,331,298
-0.34(-2.51%)
Oct 07, 2008
14.92
15.10
13.57
13.57
2,083,568
-1.18(-8.02%)
Oct 06, 2008
14.68
15.40
13.75
14.76
2,476,659
-0.18(-1.19%)
Oct 03, 2008
16.85
17.34
14.80
14.93
0
-1.64(-9.88%)
Oct 02, 2008
17.07
17.42
16.47
16.57
1,485,206
-0.71(-4.13%)
Oct 01, 2008
17.27
17.77
16.30
17.28
2,446,267
-0.53(-3.00%)
Sep 30, 2008
15.04
18.45
15.04
17.82
2,458,529
+3.20(+21.92%)
Sep 29, 2008
15.86
16.23
14.62
14.62
2,052,310
-1.84(-11.17%)
Sep 26, 2008
15.99
17.01
15.88
16.45
0
+0.41(+2.53%)
Sep 25, 2008
16.38
16.43
15.68
16.05
2,080,770
+0.00(+0.00%)
Sep 24, 2008
18.07
18.07
15.96
16.05
2,317,550
-1.40(-8.05%)
Sep 23, 2008
17.02
17.48
16.48
17.45
1,893,572
+0.81(+4.87%)
Sep 22, 2008
18.86
19.45
16.64
16.64
3,504,971
-4.03(-19.48%)
Sep 19, 2008
17.83
20.67
15.96
20.67
0
+4.08(+24.63%)
Sep 18, 2008
15.41
16.58
13.92
16.58
7,769,974
+1.45(+9.61%)
Sep 17, 2008
16.28
16.75
15.05
15.13
5,691,169
-1.37(-8.32%)
Sep 16, 2008
15.40
16.50
14.97
16.50
6,871,818
+0.72(+4.59%)
Sep 15, 2008
16.32
16.99
15.78
15.78
4,365,464
-1.06(-6.29%)
Sep 12, 2008
16.79
17.12
16.34
16.84
2,854,668
-0.10(-0.57%)
Sep 11, 2008
15.83
17.22
15.64
16.93
5,616,959
+0.70(+4.33%)
Sep 10, 2008
16.17
16.52
15.55
16.23
3,476,316
+0.21(+1.32%)
Sep 09, 2008
16.79
17.10
16.02
16.02
5,385,865
-0.81(-4.82%)
Sep 08, 2008
16.75
17.83
16.22
16.83
4,324,450
+0.78(+4.85%)
Sep 05, 2008
15.79
16.10
15.33
16.05
0
-0.06(-0.37%)
Sep 04, 2008
16.80
16.93
16.07
16.11
2,863,673
-0.82(-4.85%)
Sep 03, 2008
16.80
16.95
16.41
16.93
1,590,725
+0.07(+0.42%)
Sep 02, 2008
16.84
17.29
16.45
16.86
2,264,311
+0.21(+1.23%)
Aug 29, 2008
16.75
16.75
16.40
16.66
0
-0.19(-1.15%)
Aug 28, 2008
16.43
16.87
16.22
16.85
1,953,133
+0.45(+2.77%)
Aug 27, 2008
15.83
16.49
15.83
16.40
2,095,389
+0.57(+3.62%)
Aug 26, 2008
15.91
16.08
15.68
15.83
2,545,553
-0.10(-0.61%)
Aug 25, 2008
16.26
16.31
15.83
15.92
2,305,738
-0.54(-3.28%)
Aug 22, 2008
16.18
16.62
16.03
16.46
0
+0.46(+2.87%)
Aug 21, 2008
16.12
16.15
15.67
16.00
2,389,030
-0.32(-1.95%)
Aug 20, 2008
16.61
16.62
15.81
16.32
4,285,536
-0.25(-1.53%)
Aug 19, 2008
16.74
16.83
16.48
16.58
3,767,166
-0.31(-1.86%)
Aug 18, 2008
17.18
17.55
16.81
16.89
3,097,312
-0.36(-2.10%)
Aug 15, 2008
17.18
17.67
17.04
17.25
0
+0.16(+0.95%)
Aug 14, 2008
16.47
17.61
16.41
17.09
4,333,722
+0.63(+3.81%)
Aug 13, 2008
16.61
16.79
16.00
16.46
3,547,862
-0.22(-1.30%)
Aug 12, 2008
16.87
17.31
16.58
16.68
2,953,179
-0.37(-2.16%)
Aug 11, 2008
16.60
17.37
16.60
17.05
2,561,944
+0.30(+1.77%)
Aug 08, 2008
16.08
16.87
16.00
16.75
2,535,825
+0.70(+4.38%)
Aug 07, 2008
16.37
16.67
15.99
16.05
3,535,548
-0.62(-3.70%)
Aug 06, 2008
16.17
16.79
15.94
16.66
4,347,337
+0.41(+2.53%)
Aug 05, 2008
15.80
16.25
15.56
16.25
2,177,958
+0.56(+3.58%)
Aug 04, 2008
15.60
15.93
15.23
15.69
2,581,242
+0.01(+0.07%)
Aug 01, 2008
15.64
15.79
15.16
15.68
2,167,118
+0.06(+0.41%)
Jul 31, 2008
15.60
16.06
15.49
15.61
2,721,331
-0.31(-1.93%)
Jul 30, 2008
16.00
16.20
15.29
15.92
3,591,623
+0.02(+0.10%)
Jul 29, 2008
15.91
15.99
14.69
15.91
5,129,462
+1.25(+8.51%)
Jul 28, 2008
15.03
15.23
14.57
14.66
3,329,307
-0.41(-2.73%)
Jul 25, 2008
15.02
15.21
14.49
15.07
3,419,733
+0.15(+0.98%)
Jul 24, 2008
15.02
15.74
14.80
14.92
4,299,813
-1.02(-6.37%)
Jul 23, 2008
16.67
17.02
15.72
15.94
8,371,194
+0.02(+0.14%)
Jul 22, 2008
14.64
16.30
14.20
15.92
3,840,044
+1.22(+8.27%)
Jul 21, 2008
15.22
15.57
14.63
14.70
3,276,253
-0.43(-2.82%)
Jul 18, 2008
15.70
15.70
14.81
15.13
3,564,865
-0.11(-0.74%)
Jul 17, 2008
14.40
15.33
14.21
15.24
4,681,957
+0.95(+6.65%)
Jul 16, 2008
12.84
14.36
12.77
14.29
5,016,814
+1.50(+11.70%)
Jul 15, 2008
12.73
13.35
12.21
12.79
6,342,899
-0.09(-0.71%)
Jul 14, 2008
14.17
14.33
12.89
12.89
5,344,854
-1.10(-7.84%)
Jul 11, 2008
13.97
14.43
13.09
13.98
5,036,731
-0.27(-1.90%)
Jul 10, 2008
14.02
14.66
13.75
14.25
3,007,143
+0.22(+1.54%)
Jul 09, 2008
15.00
15.29
13.99
14.04
4,613,919
-0.96(-6.38%)
Jul 08, 2008
13.48
15.09
13.37
14.99
4,306,887
+1.50(+11.09%)
Jul 07, 2008
14.04
14.21
13.31
13.50
3,824,094
-0.21(-1.54%)
Jul 04, 2008
14.25
14.43
13.61
13.71
2,871,148
+0.00(+0.00%)
Jul 03, 2008
14.25
14.43
13.61
13.71
2,871,148
-0.44(-3.13%)
Jul 02, 2008
15.31
15.32
14.15
14.15
5,709,963
-0.18(-1.28%)
Jul 01, 2008
14.07
14.48
13.60
14.33
2,971,583
+0.08(+0.53%)
Jun 30, 2008
14.52
14.62
14.06
14.26
2,654,566
-0.27(-1.86%)
Jun 27, 2008
14.77
15.18
14.44
14.53
3,564,651
-0.20(-1.36%)
Jun 26, 2008
15.62
15.62
14.70
14.73
3,285,415
-1.02(-6.48%)
Jun 25, 2008
15.15
15.88
15.12
15.75
3,279,762
+0.75(+5.01%)
Jun 24, 2008
14.90
15.46
14.63
15.00
2,003,836
+0.01(+0.04%)
Jun 23, 2008
15.37
15.76
14.95
14.99
1,714,787
-0.37(-2.39%)
Jun 20, 2008
15.70
15.70
15.18
15.36
2,538,773
-0.44(-2.80%)
Jun 19, 2008
15.72
15.86
15.24
15.80
1,349,879
+0.16(+1.00%)
Jun 18, 2008
15.57
15.87
15.38
15.65
2,969,105
-0.08(-0.48%)
Jun 17, 2008
16.72
16.94
15.67
15.72
3,273,588
-0.98(-5.89%)
Jun 16, 2008
16.05
16.80
16.05
16.71
1,338,287
+0.31(+1.88%)
Jun 13, 2008
15.79
16.42
15.64
16.40
2,237,609
+0.78(+4.98%)
Jun 12, 2008
15.51
16.14
15.32
15.62
1,728,532
+0.19(+1.26%)
Jun 11, 2008
15.80
15.98
15.41
15.43
2,377,065
-0.37(-2.36%)
Jun 10, 2008
15.73
15.98
15.29
15.80
2,253,172
+0.14(+0.86%)
Jun 09, 2008
15.92
16.10
15.37
15.66
1,707,593
-0.23(-1.43%)
Jun 06, 2008
16.63
16.63
15.88
15.89
2,810,585
-0.84(-5.01%)
Jun 05, 2008
15.78
16.73
15.76
16.73
3,136,068
+1.04(+6.65%)
Jun 04, 2008
15.77
16.13
15.50
15.68
2,068,636
-0.17(-1.06%)
Jun 03, 2008
15.78
16.08
15.41
15.85
1,678,556
+0.15(+0.93%)
Jun 02, 2008
16.06
16.20
15.37
15.71
2,260,827
-0.37(-2.29%)
May 30, 2008
16.44
16.51
16.07
16.07
1,508,108
-0.24(-1.49%)
May 29, 2008
16.43
16.59
15.88
16.32
2,449,519
+0.36(+2.23%)
May 28, 2008
15.53
15.96
15.33
15.96
2,092,530
+0.57(+3.72%)
May 27, 2008
15.11
15.41
15.01
15.39
2,059,920
+0.19(+1.24%)
May 26, 2008
14.87
15.39
14.81
15.20
0
+0.00(+0.00%)
May 23, 2008
14.87
15.39
14.81
15.20
1,522,886
-0.10(-0.64%)
May 22, 2008
14.91
15.64
14.90
15.30
1,576,988
+0.25(+1.69%)
May 21, 2008
15.54
15.84
14.98
15.04
1,755,924
-0.53(-3.40%)
May 20, 2008
15.89
15.89
15.45
15.57
1,910,614
-0.37(-2.34%)
May 19, 2008
16.10
16.34
15.91
15.94
1,601,981
-0.11(-0.71%)
May 16, 2008
16.11
16.21
15.98
16.06
1,594,432
-0.04(-0.27%)
May 15, 2008
15.84
16.21
15.69
16.10
1,188,229
+0.30(+1.88%)
May 14, 2008
15.60
15.93
15.58
15.80
1,305,688
+0.27(+1.74%)
May 13, 2008
15.94
15.94
15.34
15.53
1,636,338
-0.44(-2.74%)
May 12, 2008
15.57
15.98
15.53
15.97
1,604,824
+0.37(+2.39%)
May 09, 2008
15.61
15.92
15.42
15.60
1,326,392
-0.04(-0.28%)
May 08, 2008
15.81
16.06
15.45
15.64
2,488,172
-0.14(-0.89%)
May 07, 2008
16.24
16.65
15.78
15.78
2,311,238
-0.41(-2.54%)
May 06, 2008
16.15
16.33
15.81
16.19
1,489,975
-0.10(-0.60%)
May 05, 2008
16.25
16.60
16.13
16.29
2,009,887
-0.05(-0.30%)
May 02, 2008
16.67
16.87
16.21
16.34
2,077,292
-0.06(-0.40%)
May 01, 2008
15.55
16.41
15.53
16.40
2,347,126
+0.86(+5.53%)
Apr 30, 2008
15.78
15.94
15.50
15.54
2,279,304
-0.17(-1.10%)
Apr 29, 2008
15.80
15.85
15.59
15.72
1,750,490
-0.14(-0.89%)
Apr 28, 2008
15.55
15.99
15.55
15.86
1,808,002
+0.22(+1.42%)
Apr 25, 2008
15.51
15.78
15.31
15.64
3,575,702
+0.07(+0.45%)
Apr 24, 2008
14.85
15.85
14.77
15.57
5,963,511
+0.58(+3.86%)
Apr 23, 2008
13.51
15.13
13.31
14.99
10,387,995
+2.58(+20.82%)
Apr 22, 2008
12.55
12.66
12.22
12.41
2,754,789
-0.29(-2.26%)
Apr 21, 2008
12.72
12.81
12.49
12.69
1,673,366
-0.15(-1.14%)
Apr 18, 2008
12.97
13.03
12.76
12.84
1,800,677
+0.20(+1.58%)
Apr 17, 2008
12.48
12.69
12.09
12.64
2,076,826
+0.25(+2.05%)
Apr 16, 2008
12.19
12.42
12.06
12.38
2,035,354
+0.34(+2.83%)
Apr 15, 2008
11.97
12.14
11.76
12.04
2,169,300
+0.15(+1.23%)
Apr 14, 2008
12.23
12.23
11.89
11.90
2,166,493
-0.35(-2.82%)
Apr 11, 2008
12.42
12.53
12.18
12.24
2,144,545
-0.36(-2.83%)
Apr 10, 2008
12.66
12.88
12.55
12.60
2,019,319
-0.10(-0.77%)
Apr 09, 2008
13.20
13.26
12.70
12.70
2,261,655
-0.55(-4.16%)
Apr 08, 2008
13.10
13.40
13.03
13.25
2,448,817
+0.01(+0.08%)
Apr 07, 2008
13.11
13.55
13.03
13.24
2,853,064
+0.23(+1.79%)
Apr 04, 2008
13.40
13.40
12.86
13.01
3,831,965
-0.40(-2.98%)
Apr 03, 2008
13.02
13.53
12.99
13.40
3,395,563
+0.19(+1.47%)
Apr 02, 2008
13.35
13.45
13.09
13.21
3,779,609
-0.16(-1.21%)
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
.