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

Stifel Financial Corp (NY: SF )

80.95 +0.42 (+0.52%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004 3.468 3.512 3.421 3.421 26,756 -0.08(-2.38%)
Apr 29, 2004 3.550 3.550 3.481 3.504 24,774 -0.03(-0.77%)
Apr 28, 2004 3.557 3.572 3.531 3.531 24,278 -0.05(-1.35%)
Apr 27, 2004 3.542 3.580 3.528 3.580 16,846 +0.02(+0.47%)
Apr 26, 2004 3.515 3.592 3.515 3.563 24,774 +0.01(+0.30%)
Apr 23, 2004 3.627 3.627 3.546 3.553 23,287 -0.03(-0.76%)
Apr 22, 2004 3.330 3.580 3.330 3.580 79,278 +0.23(+6.72%)
Apr 21, 2004 3.428 3.428 3.345 3.354 78,782 -0.10(-2.81%)
Apr 20, 2004 3.498 3.551 3.451 3.451 32,702 -0.08(-2.40%)
Apr 19, 2004 3.494 3.554 3.494 3.536 71,845 -0.07(-1.97%)
Apr 16, 2004 3.572 3.627 3.566 3.607 17,837 +0.01(+0.29%)
Apr 15, 2004 3.686 3.693 3.566 3.596 119,908 -0.13(-3.41%)
Apr 14, 2004 3.678 3.724 3.610 3.724 41,621 +0.03(+0.70%)
Apr 13, 2004 3.708 3.769 3.686 3.698 16,351 +0.02(+0.45%)
Apr 12, 2004 3.671 3.689 3.640 3.681 7,432 -0.03(-0.73%)
Apr 08, 2004 3.633 3.721 3.607 3.708 53,512 +0.08(+2.13%)
Apr 07, 2004 3.596 3.633 3.572 3.631 109,998 +0.00(+0.13%)
Apr 06, 2004 3.586 3.627 3.560 3.627 17,342 -0.00(-0.13%)
Apr 05, 2004 3.631 3.633 3.574 3.631 16,846 +0.00(+0.04%)
Apr 02, 2004 3.562 3.633 3.556 3.630 35,179 +0.02(+0.63%)
Apr 01, 2004 3.625 3.625 3.501 3.607 47,566 -0.01(-0.33%)
Mar 31, 2004 3.539 3.621 3.539 3.619 69,368 +0.11(+3.15%)
Mar 30, 2004 3.584 3.584 3.481 3.509 26,756 -0.05(-1.28%)
Mar 29, 2004 3.542 3.613 3.542 3.554 34,684 +0.05(+1.29%)
Mar 26, 2004 3.553 3.598 3.507 3.509 63,918 -0.03(-0.81%)
Mar 25, 2004 3.518 3.556 3.518 3.537 47,071 +0.02(+0.52%)
Mar 24, 2004 3.557 3.557 3.469 3.519 35,675 -0.02(-0.68%)
Mar 23, 2004 3.587 3.625 3.481 3.543 91,169 +0.02(+0.47%)
Mar 22, 2004 3.536 3.536 3.451 3.527 36,666 -0.07(-1.94%)
Mar 19, 2004 3.587 3.678 3.587 3.596 91,665 +0.02(+0.64%)
Mar 18, 2004 3.572 3.646 3.572 3.574 122,385 +0.03(+0.90%)
Mar 17, 2004 3.802 3.822 3.527 3.542 282,924 -0.27(-7.14%)
Mar 16, 2004 3.867 3.870 3.799 3.814 73,332 -0.02(-0.47%)
Mar 15, 2004 4.140 4.147 3.830 3.833 136,259 -0.34(-8.13%)
Mar 12, 2004 4.240 4.240 4.170 4.172 43,603 -0.10(-2.44%)
Mar 11, 2004 4.405 4.405 4.255 4.276 40,134 -0.11(-2.42%)
Mar 10, 2004 4.477 4.502 4.367 4.382 123,872 -0.08(-1.86%)
Mar 09, 2004 4.473 4.473 4.420 4.465 161,033 +0.06(+1.37%)
Mar 08, 2004 4.390 4.496 4.390 4.405 171,934 +0.05(+1.15%)
Mar 05, 2004 4.246 4.356 4.246 4.355 160,538 +0.12(+2.71%)
Mar 04, 2004 4.087 4.243 4.087 4.240 98,602 +0.15(+3.55%)
Mar 03, 2004 4.102 4.125 4.085 4.094 90,178 -0.01(-0.15%)
Mar 02, 2004 3.937 4.122 3.899 4.101 85,719 +0.15(+3.75%)
Mar 01, 2004 3.799 3.955 3.799 3.952 60,449 +0.19(+5.03%)
Feb 27, 2004 3.784 3.786 3.746 3.763 24,278 -0.01(-0.36%)
Feb 26, 2004 3.798 3.814 3.740 3.777 38,648 +0.01(+0.24%)
Feb 25, 2004 3.736 3.798 3.711 3.767 58,963 +0.00(+0.04%)
Feb 24, 2004 3.842 3.842 3.739 3.766 83,242 -0.11(-2.74%)
Feb 23, 2004 3.860 3.958 3.784 3.872 182,835 +0.07(+1.71%)
Feb 20, 2004 3.771 3.807 3.739 3.807 25,269 +0.01(+0.20%)
Feb 19, 2004 3.936 3.936 3.769 3.799 48,062 -0.14(-3.46%)
Feb 18, 2004 3.830 3.969 3.792 3.936 119,908 +0.14(+3.59%)
Feb 17, 2004 3.708 3.807 3.671 3.799 92,160 +0.11(+2.87%)
Feb 13, 2004 3.693 3.701 3.648 3.693 15,360 +0.03(+0.83%)
Feb 12, 2004 3.610 3.724 3.610 3.663 57,972 +0.05(+1.47%)
Feb 11, 2004 3.603 3.610 3.497 3.610 150,133 -0.02(-0.63%)
Feb 10, 2004 3.860 3.860 3.603 3.633 238,330 -0.27(-6.98%)
Feb 09, 2004 3.932 3.943 3.867 3.905 173,916 +0.03(+0.66%)
Feb 06, 2004 3.761 3.901 3.761 3.880 476,164 +0.12(+3.14%)
Feb 05, 2004 3.512 3.777 3.466 3.761 191,258 +0.29(+8.23%)
Feb 04, 2004 3.459 3.475 3.424 3.475 66,890 +0.06(+1.82%)
Feb 03, 2004 3.316 3.428 3.316 3.413 132,295 +0.10(+2.87%)
Feb 02, 2004 3.257 3.318 3.257 3.318 28,242 +0.06(+1.86%)
Jan 30, 2004 3.256 3.259 3.256 3.257 7,432 +0.00(+0.05%)
Jan 29, 2004 3.259 3.260 3.256 3.256 18,828 -0.01(-0.19%)
Jan 28, 2004 3.247 3.318 3.247 3.262 36,666 +0.02(+0.47%)
Jan 27, 2004 3.297 3.297 3.244 3.247 35,675 +0.00(+0.09%)
Jan 26, 2004 3.201 3.262 3.186 3.244 108,016 +0.07(+2.05%)
Jan 23, 2004 3.133 3.179 3.121 3.179 38,648 +0.06(+1.79%)
Jan 22, 2004 3.133 3.167 3.123 3.123 20,810 +0.02(+0.73%)
Jan 21, 2004 3.088 3.133 3.088 3.100 32,206 +0.03(+0.84%)
Jan 20, 2004 3.067 3.095 3.065 3.074 31,215 +0.01(+0.25%)
Jan 16, 2004 3.029 3.126 3.029 3.067 76,800 +0.04(+1.30%)
Jan 15, 2004 2.988 3.056 2.982 3.027 128,827 +0.08(+2.56%)
Jan 14, 2004 2.926 2.952 2.924 2.952 41,621 +0.03(+0.93%)
Jan 13, 2004 2.924 2.936 2.924 2.924 26,260 -0.00(-0.16%)
Jan 12, 2004 2.876 2.967 2.876 2.929 45,584 +0.02(+0.78%)
Jan 09, 2004 2.899 2.906 2.899 2.906 27,251 -0.01(-0.26%)
Jan 08, 2004 2.876 2.921 2.874 2.914 22,792 +0.05(+1.58%)
Jan 07, 2004 2.868 2.868 2.846 2.868 36,170 +0.02(+0.80%)
Jan 06, 2004 2.794 2.846 2.794 2.846 24,774 +0.05(+1.84%)
Jan 05, 2004 2.773 2.815 2.773 2.794 135,268 -0.01(-0.32%)
Jan 02, 2004 2.891 2.891 2.803 2.803 52,521 -0.15(-5.03%)
Dec 31, 2003 2.980 2.980 2.914 2.952 13,873 -0.04(-1.42%)
Dec 30, 2003 2.914 2.994 2.914 2.994 5,945 +0.05(+1.70%)
Dec 29, 2003 2.876 2.952 2.831 2.944 111,484 +0.07(+2.37%)
Dec 26, 2003 2.876 2.876 2.876 2.876 2,477 +0.00(+0.16%)
Dec 24, 2003 2.871 2.871 2.871 2.871 0 +0.03(+1.17%)
Dec 23, 2003 2.838 2.838 2.838 2.838 0 +0.00(+0.00%)
Dec 22, 2003 2.861 2.861 2.838 2.838 2,477 -0.02(-0.79%)
Dec 19, 2003 2.802 2.861 2.802 2.861 24,278 +0.05(+1.61%)
Dec 18, 2003 2.815 2.815 2.815 2.815 495 +0.02(+0.54%)
Dec 17, 2003 2.685 2.815 2.685 2.800 166,484 +0.12(+4.52%)
Dec 16, 2003 2.688 2.688 2.679 2.679 39,639 -0.00(-0.06%)
Dec 15, 2003 2.685 2.685 2.658 2.681 20,315 +0.01(+0.34%)
Dec 12, 2003 2.620 2.672 2.620 2.672 2,477 +0.01(+0.28%)
Dec 11, 2003 2.694 2.702 2.652 2.664 24,278 -0.01(-0.23%)
Dec 10, 2003 2.672 2.672 2.672 2.670 23,287 -0.02(-0.62%)
Dec 09, 2003 2.725 2.725 2.687 2.687 3,963 -0.02(-0.67%)
Dec 08, 2003 2.694 2.729 2.679 2.705 28,242 +0.03(+1.07%)
Dec 05, 2003 2.672 2.723 2.672 2.676 13,873 -0.02(-0.84%)
Dec 04, 2003 2.694 2.699 2.694 2.699 46,080 +0.00(+0.17%)
Dec 03, 2003 2.658 2.694 2.658 2.694 35,675 +0.02(+0.85%)
Dec 02, 2003 2.661 2.672 2.649 2.672 25,269 +0.06(+2.20%)
Dec 01, 2003 2.582 2.614 2.582 2.614 32,702 +0.02(+0.76%)
Nov 28, 2003 2.551 2.611 2.551 2.594 10,405 +0.02(+0.82%)
Nov 26, 2003 2.528 2.573 2.528 2.573 43,603 +0.04(+1.43%)
Nov 25, 2003 2.513 2.573 2.513 2.537 33,197 +0.02(+0.90%)
Nov 24, 2003 2.426 2.535 2.426 2.514 74,818 +0.06(+2.53%)
Nov 21, 2003 2.464 2.464 2.457 2.452 5,450 +0.01(+0.31%)
Nov 20, 2003 2.435 2.445 2.399 2.445 10,405 +0.01(+0.37%)
Nov 19, 2003 2.376 2.393 2.370 2.435 29,233 +0.06(+2.61%)
Nov 18, 2003 2.393 2.416 2.373 2.373 14,369 -0.02(-0.95%)
Nov 17, 2003 2.429 2.429 2.396 2.396 25,269 -0.04(-1.68%)
Nov 14, 2003 2.346 2.452 2.346 2.437 51,530 +0.04(+1.83%)
Nov 13, 2003 2.422 2.470 2.392 2.393 56,981 -0.06(-2.41%)
Nov 12, 2003 2.346 2.452 2.346 2.452 130,809 +0.13(+5.67%)
Nov 11, 2003 2.286 2.354 2.286 2.320 125,358 +0.11(+5.07%)
Nov 10, 2003 2.222 2.222 2.208 2.208 14,369 +0.05(+2.17%)
Nov 07, 2003 2.134 2.162 2.134 2.162 21,306 -0.01(-0.42%)
Nov 06, 2003 2.154 2.171 2.154 2.171 8,918 -0.04(-1.78%)
Nov 05, 2003 2.210 2.210 2.210 2.210 990 +0.00(+0.00%)
Nov 04, 2003 2.210 2.210 2.210 2.210 990 -0.02(-1.02%)
Nov 03, 2003 2.230 2.233 2.230 2.233 12,882 +0.11(+4.98%)
Oct 31, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 30, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 29, 2003 2.198 2.198 2.127 2.127 7,927 -0.01(-0.50%)
Oct 28, 2003 2.119 2.137 2.119 2.137 14,864 +0.02(+0.86%)
Oct 27, 2003 2.119 2.134 2.119 2.119 1,623,221 +0.01(+0.57%)
Oct 24, 2003 2.174 2.174 2.107 2.107 42,116 -0.03(-1.28%)
Oct 23, 2003 2.125 2.134 2.125 2.134 14,864 +0.00(+0.00%)
Oct 22, 2003 2.125 2.134 2.125 2.134 14,864 +0.01(+0.36%)
Oct 21, 2003 2.093 2.127 2.093 2.127 7,432 +0.00(+0.07%)
Oct 20, 2003 2.112 2.125 2.112 2.125 24,774 -0.00(-0.07%)
Oct 17, 2003 2.127 2.127 2.127 2.127 24,774 +0.00(+0.00%)
Oct 16, 2003 2.110 2.127 2.110 2.127 10,405 +0.02(+0.79%)
Oct 15, 2003 2.104 2.109 2.104 2.110 30,224 +0.08(+4.03%)
Oct 14, 2003 2.028 2.028 2.028 2.028 31,711 -0.08(-3.94%)
Oct 13, 2003 2.096 2.112 2.096 2.112 42,116 +0.02(+0.72%)
Oct 10, 2003 2.119 2.119 2.119 2.096 9,414 +0.02(+0.73%)
Oct 09, 2003 2.074 2.083 2.068 2.081 144,187 +0.02(+0.73%)
Oct 08, 2003 2.039 2.066 2.039 2.066 25,269 +0.02(+0.81%)
Oct 07, 2003 2.049 2.049 2.049 2.049 990 +0.02(+0.89%)
Oct 06, 2003 2.031 2.031 2.031 2.031 495 +0.02(+1.05%)
Oct 03, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 02, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 01, 2003 2.059 2.059 2.010 2.010 3,963 -0.04(-1.99%)
Sep 30, 2003 2.051 2.051 2.051 2.051 2,477 +0.00(+0.00%)
Sep 29, 2003 2.051 2.051 2.051 2.051 2,477 +0.00(+0.00%)
Sep 26, 2003 2.051 2.051 2.051 2.051 43,107 +0.01(+0.37%)
Sep 25, 2003 2.021 2.043 2.021 2.043 2,477 -0.02(-0.73%)
Sep 24, 2003 2.059 2.059 2.059 2.059 22,296 -0.01(-0.66%)
Sep 23, 2003 2.072 2.072 2.072 2.072 2,972 +0.03(+1.41%)
Sep 22, 2003 2.034 2.059 2.013 2.043 30,224 +0.01(+0.45%)
Sep 19, 2003 2.027 2.034 2.027 2.034 15,855 +0.01(+0.67%)
Sep 18, 2003 2.007 2.019 2.007 2.021 29,233 +0.02(+1.14%)
Sep 17, 2003 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Sep 16, 2003 2.040 2.040 1.998 1.998 9,414 -0.02(-0.75%)
Sep 15, 2003 2.013 2.013 2.003 2.013 15,360 -0.02(-0.75%)
Sep 12, 2003 2.028 2.042 2.013 2.028 16,351 +0.00(+0.15%)
Sep 11, 2003 2.043 2.043 2.010 2.025 18,333 -0.02(-0.89%)
Sep 10, 2003 2.081 2.096 2.043 2.043 65,899 -0.01(-0.66%)
Sep 09, 2003 2.074 2.074 1.990 2.057 43,603 +0.01(+0.67%)
Sep 08, 2003 2.006 2.081 2.006 2.043 195,718 +0.14(+7.40%)
Sep 05, 2003 1.900 1.904 1.900 1.903 3,468 +0.00(+0.24%)
Sep 04, 2003 1.913 1.913 1.898 1.898 4,954 -0.05(-2.71%)
Sep 03, 2003 1.951 1.951 1.951 1.951 0 +0.00(+0.00%)
Sep 02, 2003 1.930 1.951 1.904 1.951 74,323 +0.06(+3.12%)
Aug 29, 2003 1.891 1.892 1.891 1.892 6,936 +0.00(+0.24%)
Aug 28, 2003 1.888 1.888 1.888 1.888 990 +0.02(+1.22%)
Aug 27, 2003 1.842 1.865 1.842 1.865 2,477 +0.01(+0.41%)
Aug 26, 2003 1.857 1.857 1.857 1.857 495 -0.01(-0.32%)
Aug 25, 2003 1.824 1.863 1.824 1.863 6,936 +0.01(+0.49%)
Aug 22, 2003 1.854 1.854 1.854 1.854 0 +0.00(+0.00%)
Aug 21, 2003 1.936 1.936 1.854 1.854 311,662 -0.05(-2.70%)
Aug 20, 2003 1.880 1.906 1.880 1.906 11,891 -0.00(-0.08%)
Aug 19, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Aug 18, 2003 1.880 1.907 1.880 1.907 12,387 +0.00(+0.00%)
Aug 15, 2003 1.907 1.907 1.907 1.907 1,981 +0.02(+1.04%)
Aug 14, 2003 1.892 1.915 1.888 1.888 14,369 -0.00(-0.24%)
Aug 13, 2003 1.892 1.892 1.892 1.892 6,441 +0.03(+1.63%)
Aug 12, 2003 1.862 1.862 1.862 1.862 4,954 +0.00(+0.00%)
Aug 11, 2003 1.915 1.915 1.860 1.862 48,557 -0.06(-3.15%)
Aug 08, 2003 1.891 1.925 1.891 1.922 29,729 +0.07(+3.76%)
Aug 07, 2003 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Aug 06, 2003 1.853 1.853 1.853 1.853 0 +0.00(+0.00%)
Aug 05, 2003 1.853 1.853 1.853 1.853 495 +0.02(+0.82%)
Aug 04, 2003 1.838 1.838 1.838 1.838 495 -0.02(-0.82%)
Aug 01, 2003 1.854 1.854 1.839 1.853 5,945 +0.03(+1.58%)
Jul 31, 2003 1.816 1.847 1.816 1.824 4,459 +0.01(+0.42%)
Jul 30, 2003 1.816 1.818 1.816 1.816 4,459 -0.02(-0.83%)
Jul 29, 2003 1.832 1.832 1.832 1.832 990 -0.02(-0.82%)
Jul 28, 2003 1.854 1.854 1.847 1.847 4,459 -0.01(-0.41%)
Jul 25, 2003 1.854 1.854 1.854 1.854 1,486 +0.00(+0.00%)
Jul 24, 2003 1.856 1.856 1.854 1.854 5,450 +0.02(+0.82%)
Jul 23, 2003 1.833 1.915 1.833 1.839 43,107 +0.02(+1.17%)
Jul 22, 2003 1.816 1.818 1.801 1.818 66,890 -0.04(-1.96%)
Jul 21, 2003 1.854 1.854 1.854 1.854 4,954 -0.04(-2.00%)
Jul 18, 2003 1.865 1.892 1.865 1.892 24,774 +0.06(+3.14%)
Jul 17, 2003 1.833 1.835 1.833 1.835 2,477 -0.03(-1.54%)
Jul 16, 2003 1.863 1.863 1.863 1.863 3,963 +0.03(+1.57%)
Jul 15, 2003 1.862 1.862 1.832 1.835 9,909 -0.03(-1.46%)
Jul 14, 2003 1.877 1.877 1.862 1.862 1,486 -0.03(-1.60%)
Jul 11, 2003 1.874 1.907 1.874 1.892 27,251 +0.07(+3.56%)
Jul 10, 2003 1.827 1.827 1.827 1.827 1,981 -0.03(-1.87%)
Jul 09, 2003 1.892 1.892 1.862 1.862 1,486 -0.05(-2.38%)
Jul 08, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jul 07, 2003 1.945 1.945 1.907 1.907 5,945 -0.00(-0.08%)
Jul 03, 2003 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Jul 02, 2003 1.892 1.951 1.892 1.909 18,333 +0.04(+2.10%)
Jul 01, 2003 1.854 1.869 1.854 1.869 1,981 +0.04(+2.40%)
Jun 30, 2003 1.825 1.825 1.825 1.825 990 -0.01(-0.41%)
Jun 27, 2003 1.833 1.833 1.832 1.833 31,215 -0.01(-0.74%)
Jun 26, 2003 1.869 1.907 1.847 1.847 42,612 +0.02(+0.83%)
Jun 25, 2003 1.845 1.845 1.832 1.832 6,441 -0.00(-0.08%)
Jun 24, 2003 1.829 1.851 1.829 1.833 7,927 -0.01(-0.74%)
Jun 23, 2003 1.847 1.854 1.821 1.847 14,369 -0.03(-1.61%)
Jun 20, 2003 1.907 1.907 1.877 1.877 9,909 -0.03(-1.59%)
Jun 19, 2003 1.907 1.907 1.906 1.907 10,405 +0.00(+0.00%)
Jun 18, 2003 1.910 1.910 1.907 1.907 3,963 -0.01(-0.40%)
Jun 17, 2003 1.931 1.931 1.907 1.915 1,981 -0.02(-0.78%)
Jun 16, 2003 1.915 1.934 1.915 1.930 2,477 +0.01(+0.39%)
Jun 13, 2003 1.922 1.922 1.922 1.922 6,441 -0.02(-0.78%)
Jun 12, 2003 1.930 1.972 1.930 1.937 29,233 +0.03(+1.51%)
Jun 11, 2003 1.907 1.915 1.907 1.909 14,864 +0.00(+0.08%)
Jun 10, 2003 1.877 1.907 1.877 1.907 9,414 +0.06(+3.03%)
Jun 09, 2003 1.847 1.883 1.839 1.851 16,846 -0.01(-0.33%)
Jun 06, 2003 1.862 1.865 1.857 1.857 3,963 -0.00(-0.24%)
Jun 05, 2003 1.888 1.888 1.857 1.862 27,251 -0.02(-0.89%)
Jun 04, 2003 1.881 1.888 1.862 1.878 11,396 -0.02(-0.96%)
Jun 03, 2003 1.897 1.897 1.897 1.897 990 +0.00(+0.00%)
Jun 02, 2003 1.891 1.897 1.891 1.897 157,069 +0.00(+0.08%)
May 30, 2003 1.847 1.895 1.847 1.895 31,215 +0.05(+2.62%)
May 29, 2003 1.819 1.847 1.819 1.847 36,666 -0.00(-0.25%)
May 28, 2003 1.877 1.878 1.851 1.851 11,891 -0.03(-1.37%)
May 27, 2003 1.863 1.877 1.862 1.877 5,945 -0.00(-0.16%)
May 23, 2003 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
May 22, 2003 1.880 1.880 1.880 1.880 495 -0.01(-0.64%)
May 21, 2003 1.892 1.892 1.892 1.892 19,819 -0.00(-0.16%)
May 20, 2003 1.895 1.895 1.895 1.895 0 +0.00(+0.00%)
May 19, 2003 1.907 1.907 1.872 1.895 50,539 -0.01(-0.63%)
May 16, 2003 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
May 15, 2003 1.895 1.945 1.895 1.907 7,432 +0.01(+0.64%)
May 14, 2003 1.910 1.910 1.895 1.895 3,468 -0.02(-0.79%)
May 13, 2003 1.883 1.910 1.883 1.910 3,468 +0.03(+1.61%)
May 12, 2003 1.894 1.953 1.877 1.880 82,746 -0.01(-0.64%)
May 09, 2003 1.953 1.953 1.892 1.892 6,936 -0.08(-3.85%)
May 08, 2003 1.892 1.968 1.892 1.968 35,675 +0.08(+4.00%)
May 07, 2003 1.862 1.892 1.862 1.892 8,423 +0.04(+2.04%)
May 06, 2003 1.869 1.869 1.854 1.854 41,621 -0.03(-1.61%)
May 05, 2003 1.916 1.916 1.885 1.885 71,845 +0.07(+3.66%)
May 02, 2003 1.832 1.853 1.818 1.818 6,936 -0.01(-0.74%)
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.