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

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 30, 2010 20.32 20.80 20.23 20.65 5,534,905 -0.01(-0.04%)
Jul 29, 2010 20.89 21.03 20.30 20.66 7,452,917 -0.02(-0.12%)
Jul 28, 2010 20.77 20.93 20.56 20.68 6,001,309 -0.22(-1.07%)
Jul 27, 2010 21.23 21.53 20.82 20.91 9,084,703 -0.09(-0.42%)
Jul 26, 2010 20.04 21.03 19.80 21.00 11,032,116 +1.07(+5.35%)
Jul 23, 2010 19.39 20.02 19.12 19.93 9,007,806 +0.37(+1.87%)
Jul 22, 2010 19.11 19.81 18.82 19.56 15,430,916 +1.72(+9.63%)
Jul 21, 2010 18.67 18.99 17.76 17.84 11,642,009 -0.52(-2.82%)
Jul 20, 2010 18.15 18.37 17.86 18.36 12,146,234 -0.24(-1.28%)
Jul 19, 2010 18.61 18.73 17.98 18.60 8,094,976 +0.05(+0.26%)
Jul 16, 2010 19.75 19.75 18.41 18.55 13,647,598 -1.50(-7.46%)
Jul 15, 2010 20.36 20.36 19.44 20.05 8,643,805 -0.21(-1.06%)
Jul 14, 2010 20.64 20.64 19.88 20.26 8,740,303 -0.57(-2.75%)
Jul 13, 2010 20.33 20.99 20.29 20.84 7,921,582 +0.80(+3.97%)
Jul 12, 2010 19.99 20.28 19.74 20.04 4,164,340 -0.22(-1.10%)
Jul 09, 2010 19.54 20.33 19.47 20.26 6,808,721 +0.63(+3.20%)
Jul 08, 2010 19.87 19.87 19.14 19.63 10,333,390 +0.15(+0.78%)
Jul 07, 2010 18.18 19.55 18.07 19.48 17,815,960 +1.48(+8.22%)
Jul 06, 2010 18.28 18.31 17.80 18.00 11,751,324 -0.86(-4.56%)
Jul 02, 2010 19.36 19.36 18.59 18.86 7,846,925 +0.72(+3.95%)
Jul 01, 2010 18.51 18.70 17.34 18.15 17,425,320 -0.40(-2.15%)
Jun 30, 2010 18.70 19.13 18.40 18.54 9,680,021 -0.11(-0.60%)
Jun 29, 2010 19.58 19.75 18.53 18.66 12,916,832 -1.37(-6.84%)
Jun 28, 2010 20.43 20.45 19.83 20.02 6,936,755 -0.28(-1.37%)
Jun 25, 2010 19.69 20.67 19.51 20.30 12,834,909 +0.91(+4.68%)
Jun 24, 2010 19.96 20.01 19.32 19.40 9,400,581 -0.72(-3.56%)
Jun 23, 2010 20.14 20.46 19.63 20.11 7,201,495 +0.02(+0.12%)
Jun 22, 2010 20.61 20.64 20.05 20.09 8,127,142 -0.49(-2.36%)
Jun 21, 2010 21.19 21.19 20.46 20.57 7,270,978 -0.28(-1.34%)
Jun 18, 2010 20.95 21.12 20.76 20.85 6,680,811 -0.03(-0.15%)
Jun 17, 2010 20.92 21.15 20.67 20.88 5,689,703 -0.10(-0.46%)
Jun 16, 2010 20.88 21.09 20.69 20.98 7,330,284 -0.01(-0.04%)
Jun 15, 2010 20.80 21.04 20.54 20.99 7,866,926 +0.54(+2.65%)
Jun 14, 2010 20.68 20.95 20.30 20.45 6,061,494 -0.16(-0.77%)
Jun 11, 2010 20.21 20.63 20.02 20.61 6,318,317 +0.05(+0.23%)
Jun 10, 2010 19.98 20.63 19.85 20.56 8,006,646 +0.88(+4.45%)
Jun 09, 2010 20.22 20.32 19.61 19.68 8,718,063 -0.30(-1.51%)
Jun 08, 2010 19.63 20.10 19.34 19.98 12,271,756 +0.54(+2.78%)
Jun 07, 2010 20.02 20.31 19.43 19.44 8,936,313 -0.48(-2.40%)
Jun 04, 2010 20.96 21.00 19.83 19.92 13,348,934 -1.49(-6.95%)
Jun 03, 2010 21.90 21.96 21.23 21.41 6,300,224 -0.29(-1.32%)
Jun 02, 2010 20.95 21.70 20.75 21.70 9,225,051 +0.87(+4.17%)
Jun 01, 2010 21.15 21.64 20.77 20.83 8,140,711 -1.83(-8.06%)
May 28, 2010 23.18 23.31 22.42 22.65 6,361,931 +0.68(+3.10%)
May 27, 2010 21.58 22.04 21.04 21.97 9,631,020 +0.85(+4.03%)
May 26, 2010 21.34 21.52 20.76 21.12 11,540,872 +0.20(+0.95%)
May 25, 2010 19.67 20.93 19.40 20.92 11,446,061 +0.72(+3.58%)
May 24, 2010 20.84 21.38 20.15 20.20 11,247,384 -1.26(-5.89%)
May 21, 2010 20.28 21.69 20.18 21.46 14,776,793 +0.62(+2.98%)
May 20, 2010 21.33 21.65 20.80 20.84 14,688,520 -1.06(-4.83%)
May 19, 2010 22.00 22.78 21.47 21.90 13,326,074 -0.39(-1.75%)
May 18, 2010 24.01 24.03 21.85 22.29 18,982,208 -1.47(-6.19%)
May 17, 2010 23.70 24.06 22.97 23.76 8,836,098 +0.05(+0.20%)
May 14, 2010 24.48 24.63 23.29 23.71 10,683,292 -1.15(-4.64%)
May 13, 2010 25.19 25.46 24.83 24.87 7,480,693 -0.46(-1.82%)
May 12, 2010 24.32 25.38 24.20 25.33 12,054,289 +1.11(+4.60%)
May 11, 2010 22.76 24.39 22.68 24.22 12,381,225 +1.07(+4.64%)
May 10, 2010 23.04 23.58 22.52 23.14 8,844,648 +1.30(+5.97%)
May 07, 2010 22.35 22.78 21.43 21.84 12,507,096 -0.46(-2.07%)
May 06, 2010 23.21 23.71 20.91 22.30 13,500,105 -1.08(-4.63%)
May 05, 2010 22.90 23.94 22.51 23.38 6,535,720 +0.20(+0.86%)
May 04, 2010 23.89 24.01 23.03 23.18 6,895,979 -1.03(-4.24%)
May 03, 2010 23.75 24.25 23.45 24.21 6,837,004 +0.67(+2.84%)
Apr 30, 2010 23.45 23.83 23.39 23.54 7,804,612 -0.08(-0.34%)
Apr 29, 2010 23.47 23.77 23.01 23.62 7,480,693 +0.46(+1.99%)
Apr 28, 2010 22.59 23.42 22.56 23.16 12,988,825 +1.06(+4.79%)
Apr 27, 2010 22.32 23.30 22.01 22.10 14,305,375 -0.46(-2.04%)
Apr 26, 2010 23.40 23.55 22.46 22.56 6,399,789 -0.85(-3.63%)
Apr 23, 2010 23.38 23.68 23.12 23.41 8,130,417 +0.10(+0.41%)
Apr 22, 2010 23.25 23.43 22.59 23.32 12,293,204 -0.32(-1.35%)
Apr 21, 2010 23.60 24.99 23.29 23.64 16,963,750 -0.37(-1.56%)
Apr 20, 2010 23.07 24.09 22.87 24.01 10,235,136 +0.97(+4.21%)
Apr 19, 2010 22.36 23.10 22.25 23.04 11,123,148 +0.39(+1.72%)
Apr 16, 2010 23.57 23.57 21.98 22.65 18,673,000 -1.03(-4.33%)
Apr 15, 2010 24.06 24.19 23.53 23.67 8,557,195 -0.41(-1.68%)
Apr 14, 2010 23.31 24.09 23.20 24.08 10,200,305 +1.00(+4.34%)
Apr 13, 2010 23.29 23.29 22.83 23.08 6,842,914 -0.33(-1.43%)
Apr 12, 2010 22.99 23.57 22.90 23.41 8,709,347 +0.63(+2.76%)
Apr 09, 2010 22.82 22.92 22.46 22.78 5,033,318 +0.07(+0.32%)
Apr 08, 2010 22.41 22.74 22.04 22.71 8,446,540 +0.02(+0.10%)
Apr 07, 2010 23.06 23.39 22.54 22.69 9,954,474 -0.14(-0.63%)
Apr 06, 2010 21.89 23.04 21.81 22.83 10,221,934 +0.77(+3.50%)
Apr 05, 2010 21.71 22.10 21.51 22.06 7,954,375 +0.46(+2.14%)
Apr 01, 2010 21.45 21.65 21.34 21.60 6,252,793 +0.29(+1.38%)
Mar 31, 2010 20.84 21.39 20.80 21.30 7,070,764 +0.36(+1.71%)
Mar 30, 2010 20.96 21.27 20.80 20.95 4,281,992 +0.00(+0.00%)
Mar 29, 2010 21.23 21.28 20.82 20.95 4,032,765 -0.13(-0.60%)
Mar 26, 2010 21.24 21.53 20.88 21.07 10,506,997 -0.06(-0.26%)
Mar 25, 2010 21.90 21.99 21.11 21.13 10,601,054 -0.55(-2.53%)
Mar 24, 2010 21.21 21.71 21.21 21.68 7,568,714 +0.31(+1.45%)
Mar 23, 2010 21.49 21.54 20.80 21.37 9,830,615 -0.18(-0.81%)
Mar 22, 2010 20.99 21.59 20.99 21.54 8,973,914 -0.07(-0.33%)
Mar 19, 2010 21.62 22.11 21.38 21.62 8,702,934 -0.16(-0.73%)
Mar 18, 2010 22.27 22.37 21.57 21.77 8,025,043 -0.56(-2.53%)
Mar 17, 2010 21.71 22.58 21.69 22.34 9,487,079 +0.56(+2.59%)
Mar 16, 2010 21.59 21.83 21.32 21.77 8,555,058 +0.31(+1.44%)
Mar 15, 2010 21.25 21.78 21.25 21.46 9,098,402 -0.07(-0.33%)
Mar 12, 2010 21.23 21.58 20.90 21.54 8,363,674 +0.47(+2.23%)
Mar 11, 2010 20.69 21.67 20.61 21.07 15,848,769 +0.52(+2.56%)
Mar 10, 2010 20.16 21.03 19.94 20.54 13,237,927 +0.15(+0.74%)
Mar 09, 2010 19.90 20.60 19.85 20.39 9,130,844 -1.15(-5.36%)
Mar 08, 2010 21.02 21.76 20.97 21.54 8,641,641 +2.16(+11.12%)
Mar 05, 2010 19.22 19.44 19.09 19.39 5,358,872 +0.18(+0.91%)
Mar 04, 2010 19.49 19.60 19.15 19.21 4,932,974 -0.21(-1.11%)
Mar 03, 2010 18.82 19.66 18.82 19.43 9,628,039 +0.63(+3.34%)
Mar 02, 2010 18.91 18.97 18.53 18.80 5,516,933 -1.06(-5.36%)
Mar 01, 2010 19.98 20.05 19.58 19.86 5,221,307 +1.16(+6.20%)
Feb 26, 2010 18.60 18.73 18.24 18.70 8,602,841 -0.19(-1.01%)
Feb 25, 2010 18.16 18.97 18.10 18.90 10,941,521 +0.81(+4.49%)
Feb 24, 2010 18.84 18.86 18.03 18.08 9,787,096 -0.71(-3.76%)
Feb 23, 2010 18.40 18.99 18.31 18.79 8,830,965 -1.07(-5.40%)
Feb 22, 2010 19.45 20.07 19.36 19.86 8,354,244 +1.89(+10.52%)
Feb 19, 2010 17.83 18.10 17.54 17.97 11,947,043 +0.02(+0.09%)
Feb 18, 2010 18.20 18.29 17.81 17.96 11,355,517 -0.07(-0.40%)
Feb 17, 2010 18.04 18.19 17.90 18.03 11,337,395 -1.03(-5.40%)
Feb 16, 2010 19.07 19.23 18.92 19.06 10,725,518 +1.20(+6.69%)
Feb 12, 2010 18.23 18.27 17.78 17.86 11,459,979 -0.41(-2.22%)
Feb 11, 2010 17.95 18.60 17.87 18.27 7,324,589 +0.24(+1.32%)
Feb 10, 2010 17.96 18.33 17.80 18.03 7,265,815 +0.23(+1.29%)
Feb 09, 2010 17.77 18.35 17.35 17.80 9,643,116 -0.68(-3.68%)
Feb 08, 2010 18.79 19.39 18.34 18.48 9,122,647 +1.00(+5.71%)
Feb 05, 2010 18.45 18.51 17.42 17.48 15,723,364 -1.01(-5.46%)
Feb 04, 2010 19.11 19.11 18.16 18.49 17,462,446 -0.79(-4.12%)
Feb 03, 2010 19.47 19.61 19.05 19.28 14,786,992 -0.18(-0.94%)
Feb 02, 2010 19.43 19.53 18.78 19.47 14,449,572 -0.80(-3.97%)
Feb 01, 2010 20.54 20.64 19.85 20.27 13,671,305 +0.56(+2.83%)
Jan 29, 2010 20.67 20.82 19.52 19.71 25,830,136 +0.09(+0.45%)
Jan 28, 2010 18.73 19.71 18.62 19.63 14,093,021 +0.86(+4.57%)
Jan 27, 2010 18.85 19.37 18.64 18.77 12,483,191 -0.30(-1.58%)
Jan 26, 2010 19.50 19.63 18.32 19.07 15,573,721 -1.09(-5.40%)
Jan 25, 2010 20.61 20.75 19.37 20.16 14,733,182 +0.67(+3.42%)
Jan 22, 2010 18.70 20.57 18.68 19.49 22,790,076 +0.88(+4.74%)
Jan 21, 2010 18.48 19.01 18.36 18.61 10,394,478 +0.06(+0.30%)
Jan 20, 2010 18.50 18.65 18.27 18.55 7,364,989 -1.06(-5.40%)
Jan 19, 2010 19.55 19.71 19.32 19.61 6,967,502 +0.78(+4.14%)
Jan 15, 2010 18.10 19.06 18.00 18.83 10,020,811 +0.73(+4.04%)
Jan 14, 2010 17.96 18.20 17.57 18.10 10,416,881 +0.26(+1.47%)
Jan 13, 2010 18.30 18.35 17.78 17.84 11,614,909 -0.65(-3.52%)
Jan 12, 2010 18.36 18.55 18.05 18.49 9,036,740 -1.05(-5.40%)
Jan 11, 2010 19.41 19.61 19.08 19.54 8,548,931 +1.62(+9.03%)
Jan 08, 2010 17.00 18.51 16.72 17.93 19,601,628 +1.00(+5.92%)
Jan 07, 2010 16.38 17.06 16.15 16.92 10,351,435 +0.46(+2.80%)
Jan 06, 2010 16.13 16.51 16.02 16.46 10,428,082 +0.22(+1.37%)
Jan 05, 2010 16.41 16.44 16.06 16.24 8,392,859 -0.93(-5.40%)
Jan 04, 2010 17.34 17.38 16.97 17.17 7,939,839 +1.05(+6.49%)
Jan 01, 2010 16.06 16.26 15.99 16.12 4,763,412 +0.09(+0.55%)
Dec 31, 2009 16.21 16.29 15.95 16.03 4,403,084 -0.30(-1.85%)
Dec 30, 2009 16.42 16.50 16.23 16.34 3,354,071 +0.01(+0.05%)
Dec 29, 2009 16.39 16.61 16.25 16.33 4,783,674 -0.93(-5.40%)
Dec 28, 2009 17.33 17.56 17.18 17.26 4,525,385 +0.78(+4.74%)
Dec 25, 2009 16.23 16.56 16.23 16.48 2,527,825 +0.37(+2.27%)
Dec 24, 2009 16.53 16.63 16.09 16.11 6,278,848 -0.45(-2.73%)
Dec 23, 2009 16.79 16.83 16.50 16.57 6,826,323 -0.30(-1.79%)
Dec 22, 2009 16.66 16.88 16.51 16.87 5,745,218 -0.87(-4.90%)
Dec 21, 2009 17.61 17.85 17.45 17.74 5,435,116 +1.39(+8.48%)
Dec 18, 2009 16.41 16.84 16.29 16.35 9,969,588 -0.21(-1.29%)
Dec 17, 2009 16.85 17.02 16.45 16.57 9,610,897 -0.12(-0.71%)
Dec 16, 2009 17.56 17.62 16.53 16.69 15,315,086 -1.02(-5.74%)
Dec 15, 2009 17.80 17.80 17.30 17.70 4,819,292 -1.01(-5.40%)
Dec 14, 2009 18.37 18.72 18.35 18.71 4,559,089 +1.30(+7.44%)
Dec 11, 2009 17.68 17.79 17.35 17.42 5,061,187 -0.22(-1.26%)
Dec 10, 2009 18.10 18.10 17.59 17.64 5,763,215 -0.24(-1.33%)
Dec 09, 2009 17.72 18.15 17.66 17.88 5,388,037 -0.10(-0.53%)
Dec 08, 2009 18.09 18.29 17.85 17.97 6,940,224 -1.03(-5.40%)
Dec 07, 2009 19.12 19.33 18.86 19.00 6,565,604 +1.24(+6.98%)
Dec 04, 2009 18.33 18.51 17.72 17.76 17,555,582 -0.75(-4.04%)
Dec 03, 2009 18.99 19.14 18.19 18.51 21,378,720 +0.07(+0.39%)
Dec 02, 2009 18.84 18.97 18.36 18.43 12,088,632 -0.34(-1.82%)
Dec 01, 2009 17.98 18.83 17.96 18.78 10,508,631 -1.07(-5.40%)
Nov 30, 2009 19.01 19.91 18.98 19.85 9,941,408 +0.87(+4.60%)
Nov 27, 2009 18.48 19.17 18.42 18.97 6,516,845 +0.94(+5.24%)
Nov 26, 2009 18.30 18.35 17.98 18.03 5,835,133 -0.11(-0.61%)
Nov 25, 2009 18.28 18.61 18.04 18.14 12,354,597 -0.25(-1.34%)
Nov 24, 2009 17.68 18.54 17.68 18.39 14,276,012 -1.06(-5.44%)
Nov 23, 2009 18.70 19.61 18.70 19.44 13,499,533 +2.08(+11.99%)
Nov 20, 2009 17.02 17.46 17.02 17.36 9,968,441 -0.06(-0.36%)
Nov 19, 2009 17.37 17.83 17.14 17.42 17,768,430 +0.06(+0.37%)
Nov 18, 2009 16.55 17.43 16.51 17.36 16,673,374 +0.75(+4.54%)
Nov 17, 2009 16.23 16.69 16.12 16.61 11,584,142 -0.96(-5.44%)
Nov 16, 2009 17.17 17.65 17.05 17.56 10,954,119 +1.48(+9.20%)
Nov 13, 2009 16.63 16.72 16.01 16.08 9,833,338 -0.65(-3.89%)
Nov 12, 2009 16.28 16.83 16.16 16.73 8,967,316 +0.62(+3.84%)
Nov 11, 2009 16.60 16.64 15.95 16.11 8,626,725 -0.56(-3.38%)
Nov 10, 2009 16.11 16.69 15.84 16.68 9,179,730 -0.96(-5.44%)
Nov 09, 2009 17.04 17.65 16.75 17.64 8,680,365 +1.54(+9.56%)
Nov 06, 2009 15.55 16.11 15.33 16.10 12,747,315 +0.66(+4.27%)
Nov 05, 2009 15.96 16.58 15.40 15.44 13,000,902 -0.17(-1.12%)
Nov 04, 2009 15.51 15.84 15.30 15.61 9,587,181 -0.17(-1.11%)
Nov 03, 2009 15.33 16.14 15.20 15.79 15,480,359 -0.91(-5.44%)
Nov 02, 2009 16.21 17.07 16.08 16.70 14,638,334 +1.52(+10.01%)
Oct 30, 2009 15.69 16.19 15.01 15.18 18,181,420 -0.43(-2.75%)
Oct 29, 2009 15.29 15.63 15.12 15.61 8,648,255 +0.60(+4.02%)
Oct 28, 2009 15.26 15.59 14.65 15.00 22,470,608 -0.24(-1.56%)
Oct 27, 2009 15.80 15.99 15.09 15.24 15,869,552 -0.52(-3.33%)
Oct 26, 2009 16.06 16.39 15.51 15.77 24,542,108 -0.91(-5.43%)
Oct 23, 2009 17.36 17.36 16.20 16.67 17,926,448 -0.68(-3.94%)
Oct 22, 2009 16.90 17.82 15.92 17.35 21,023,376 +0.87(+5.25%)
Oct 21, 2009 16.47 17.19 16.35 16.49 13,529,732 -0.05(-0.29%)
Oct 20, 2009 16.61 16.72 15.94 16.54 11,376,010 -0.21(-1.23%)
Oct 19, 2009 17.30 17.41 16.49 16.74 12,050,016 -0.50(-2.90%)
Oct 16, 2009 17.29 17.40 16.95 17.24 9,188,920 -0.43(-2.43%)
Oct 15, 2009 17.66 17.98 17.57 17.67 10,921,972 -0.17(-0.94%)
Oct 14, 2009 17.97 18.03 17.67 17.84 10,812,806 +0.36(+2.04%)
Oct 13, 2009 17.73 17.85 17.37 17.48 8,981,167 -0.40(-2.22%)
Oct 12, 2009 18.04 18.09 17.81 17.88 4,054,235 +0.01(+0.04%)
Oct 09, 2009 17.66 18.00 17.60 17.87 4,752,039 +0.13(+0.76%)
Oct 08, 2009 17.57 17.96 17.47 17.73 8,447,929 +0.01(+0.04%)
Oct 07, 2009 17.53 17.87 17.31 17.73 5,729,115 +0.05(+0.27%)
Oct 06, 2009 17.54 17.91 17.16 17.68 9,817,850 +0.31(+1.78%)
Oct 05, 2009 17.03 17.41 16.73 17.37 8,861,424 +0.57(+3.40%)
Oct 02, 2009 16.54 17.24 16.28 16.80 10,497,523 -0.06(-0.38%)
Oct 01, 2009 17.77 17.81 16.80 16.86 14,243,022 -1.05(-5.85%)
Sep 30, 2009 18.04 18.17 17.67 17.91 10,286,117 +0.00(+0.00%)
Sep 29, 2009 17.97 18.24 17.77 17.91 6,860,054 -0.02(-0.13%)
Sep 28, 2009 17.77 17.95 17.53 17.93 9,833,463 +0.25(+1.39%)
Sep 25, 2009 17.73 17.93 17.26 17.69 7,445,796 -0.25(-1.42%)
Sep 24, 2009 18.75 18.85 17.67 17.94 13,950,530 -0.67(-3.59%)
Sep 23, 2009 18.65 19.06 18.55 18.61 9,620,546 -0.20(-1.06%)
Sep 22, 2009 18.59 18.86 18.42 18.81 7,862,943 +0.41(+2.25%)
Sep 21, 2009 18.59 18.72 18.19 18.39 9,446,789 -0.44(-2.32%)
Sep 18, 2009 19.01 19.15 18.53 18.83 10,581,129 -0.05(-0.25%)
Sep 17, 2009 19.21 19.40 18.51 18.88 14,676,663 -0.26(-1.37%)
Sep 16, 2009 18.18 19.26 17.96 19.14 14,222,373 +1.07(+5.93%)
Sep 15, 2009 17.58 18.31 17.43 18.07 18,645,656 +0.49(+2.80%)
Sep 14, 2009 17.18 17.62 16.93 17.58 8,635,538 +0.19(+1.10%)
Sep 11, 2009 17.12 17.54 16.92 17.39 11,327,912 +0.38(+2.24%)
Sep 10, 2009 16.73 17.03 16.52 17.00 6,715,005 +0.22(+1.33%)
Sep 09, 2009 16.28 17.00 16.12 16.78 9,018,185 +0.38(+2.32%)
Sep 08, 2009 16.73 16.90 16.24 16.40 7,845,442 -0.09(-0.53%)
Sep 04, 2009 16.50 16.51 16.01 16.49 12,089,805 +0.04(+0.24%)
Sep 03, 2009 16.36 16.68 16.07 16.45 9,299,723 +0.43(+2.68%)
Sep 02, 2009 17.13 17.15 15.92 16.02 23,197,998 -1.24(-7.18%)
Sep 01, 2009 18.41 18.63 17.12 17.26 16,754,839 -1.30(-7.02%)
Aug 31, 2009 18.35 18.66 18.23 18.56 10,712,706 -0.25(-1.31%)
Aug 28, 2009 18.48 18.86 18.34 18.81 12,994,858 +0.54(+2.96%)
Aug 27, 2009 17.50 18.28 17.39 18.27 11,399,221 +0.68(+3.88%)
Aug 26, 2009 17.37 17.82 17.11 17.58 10,233,904 +0.13(+0.77%)
Aug 25, 2009 17.54 18.02 17.28 17.45 12,938,282 +0.15(+0.87%)
Aug 24, 2009 18.20 18.66 17.20 17.30 23,901,156 -0.67(-3.75%)
Aug 21, 2009 17.29 18.22 16.85 17.97 16,960,268 +0.94(+5.50%)
Aug 20, 2009 16.28 17.61 16.15 17.04 14,156,252 +0.67(+4.12%)
Aug 19, 2009 15.91 16.53 15.81 16.36 12,204,526 +0.12(+0.73%)
Aug 18, 2009 16.05 16.62 15.92 16.24 8,572,278 +0.31(+1.94%)
Aug 17, 2009 16.02 16.32 15.59 15.93 12,606,611 -0.78(-4.66%)
Aug 14, 2009 16.81 17.00 16.35 16.71 13,996,023 -0.17(-1.03%)
Aug 13, 2009 16.10 17.05 15.96 16.89 14,429,725 +0.96(+6.03%)
Aug 12, 2009 16.04 16.48 15.72 15.92 15,701,861 -0.21(-1.33%)
Aug 11, 2009 17.10 17.20 15.89 16.14 12,505,585 -1.08(-6.27%)
Aug 10, 2009 17.18 17.55 16.92 17.22 8,116,154 -0.07(-0.41%)
Aug 07, 2009 16.97 17.52 16.58 17.29 15,398,032 +0.71(+4.31%)
Aug 06, 2009 17.27 17.27 15.99 16.58 18,665,730 -0.48(-2.84%)
Aug 05, 2009 16.54 17.17 16.49 17.06 14,199,081 +0.57(+3.47%)
Aug 04, 2009 15.62 16.54 15.39 16.49 15,601,845 +0.71(+4.48%)
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.