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

Raymond James Financial (NY: RJF )

122.46 -0.06 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 29, 2003 3.956 3.957 3.908 3.941 404,584 -0.03(-0.64%)
Aug 28, 2003 3.856 3.967 3.852 3.967 672,021 +0.09(+2.42%)
Aug 27, 2003 3.868 3.917 3.841 3.873 468,720 +0.01(+0.14%)
Aug 26, 2003 3.922 3.933 3.814 3.867 1,191,970 -0.05(-1.32%)
Aug 25, 2003 3.992 3.993 3.895 3.919 789,402 -0.09(-2.23%)
Aug 22, 2003 4.094 4.110 3.997 4.008 455,409 -0.06(-1.57%)
Aug 21, 2003 4.076 4.115 4.057 4.072 640,961 +0.00(+0.08%)
Aug 20, 2003 3.964 4.069 3.946 4.069 825,303 +0.05(+1.23%)
Aug 19, 2003 4.022 4.022 3.969 4.019 716,392 +0.00(+0.00%)
Aug 18, 2003 4.022 4.026 3.997 4.019 480,015 -0.01(-0.19%)
Aug 15, 2003 4.027 4.033 3.967 4.027 225,486 +0.00(+0.08%)
Aug 14, 2003 3.997 4.028 3.980 4.024 436,450 +0.02(+0.58%)
Aug 13, 2003 4.011 4.027 3.976 4.001 505,427 -0.01(-0.25%)
Aug 12, 2003 3.895 4.011 3.895 4.011 838,211 +0.11(+2.83%)
Aug 11, 2003 3.897 3.925 3.841 3.900 480,418 -0.02(-0.62%)
Aug 08, 2003 3.856 3.961 3.856 3.925 1,396,077 +0.07(+1.77%)
Aug 07, 2003 3.740 3.856 3.719 3.856 1,069,747 +0.11(+2.88%)
Aug 06, 2003 3.678 3.764 3.659 3.748 786,982 +0.10(+2.66%)
Aug 05, 2003 3.708 3.744 3.631 3.651 571,177 -0.07(-1.92%)
Aug 04, 2003 3.744 3.745 3.629 3.723 681,298 -0.02(-0.56%)
Aug 01, 2003 3.829 3.829 3.743 3.744 499,780 -0.08(-2.22%)
Jul 31, 2003 3.862 3.896 3.829 3.829 653,869 -0.01(-0.29%)
Jul 30, 2003 3.841 3.844 3.796 3.840 720,425 +0.01(+0.26%)
Jul 29, 2003 3.856 3.867 3.814 3.830 444,518 -0.01(-0.26%)
Jul 28, 2003 3.851 3.881 3.837 3.840 600,220 -0.03(-0.66%)
Jul 25, 2003 3.848 3.883 3.812 3.865 520,352 +0.02(+0.46%)
Jul 24, 2003 3.856 3.899 3.839 3.848 733,333 +0.01(+0.20%)
Jul 23, 2003 3.892 3.897 3.840 3.840 534,470 -0.04(-0.94%)
Jul 22, 2003 3.883 3.905 3.848 3.876 1,072,974 +0.02(+0.54%)
Jul 21, 2003 3.906 3.917 3.829 3.855 1,156,069 -0.03(-0.88%)
Jul 18, 2003 3.937 3.937 3.856 3.889 1,166,960 -0.01(-0.23%)
Jul 17, 2003 4.047 4.047 3.886 3.898 1,128,237 -0.15(-3.68%)
Jul 16, 2003 4.077 4.077 4.033 4.047 1,091,530 -0.02(-0.59%)
Jul 15, 2003 3.982 4.071 3.982 4.071 1,315,805 +0.11(+2.67%)
Jul 14, 2003 3.919 4.004 3.919 3.965 1,306,528 +0.11(+2.92%)
Jul 11, 2003 3.767 3.873 3.759 3.853 518,738 +0.09(+2.49%)
Jul 10, 2003 3.866 3.866 3.718 3.759 603,447 -0.11(-2.76%)
Jul 09, 2003 3.906 3.917 3.818 3.866 915,255 -0.04(-1.02%)
Jul 08, 2003 3.746 3.906 3.744 3.906 996,737 +0.16(+4.17%)
Jul 07, 2003 3.732 3.774 3.702 3.749 462,669 +0.05(+1.46%)
Jul 03, 2003 3.613 3.697 3.605 3.696 561,899 +0.06(+1.67%)
Jul 02, 2003 3.619 3.645 3.583 3.635 1,365,420 +0.03(+0.89%)
Jul 01, 2003 3.642 3.643 3.564 3.603 1,121,783 -0.04(-1.06%)
Jun 30, 2003 3.619 3.647 3.618 3.642 768,024 +0.04(+0.98%)
Jun 27, 2003 3.658 3.658 3.592 3.606 617,968 -0.05(-1.27%)
Jun 26, 2003 3.619 3.675 3.608 3.653 1,016,502 +0.03(+0.94%)
Jun 25, 2003 3.697 3.697 3.605 3.618 638,541 -0.03(-0.79%)
Jun 24, 2003 3.573 3.647 3.573 3.647 809,168 +0.07(+2.07%)
Jun 23, 2003 3.629 3.631 3.551 3.573 659,113 -0.06(-1.52%)
Jun 20, 2003 3.690 3.730 3.626 3.628 795,453 -0.05(-1.41%)
Jun 19, 2003 3.789 3.792 3.680 3.680 1,112,505 -0.11(-3.02%)
Jun 18, 2003 3.809 3.820 3.746 3.795 1,327,503 -0.01(-0.35%)
Jun 17, 2003 3.746 3.812 3.719 3.808 1,516,686 +0.08(+2.10%)
Jun 16, 2003 3.653 3.741 3.636 3.730 1,184,709 +0.08(+2.11%)
Jun 13, 2003 3.675 3.680 3.599 3.653 958,819 -0.03(-0.87%)
Jun 12, 2003 3.638 3.684 3.614 3.684 955,996 +0.05(+1.33%)
Jun 11, 2003 3.581 3.642 3.577 3.636 1,014,888 +0.05(+1.26%)
Jun 10, 2003 3.610 3.631 3.558 3.591 630,876 -0.00(-0.06%)
Jun 09, 2003 3.636 3.665 3.554 3.593 1,225,046 -0.10(-2.66%)
Jun 06, 2003 3.637 3.727 3.636 3.691 1,938,212 +0.08(+2.10%)
Jun 05, 2003 3.541 3.635 3.520 3.615 830,950 +0.07(+2.08%)
Jun 04, 2003 3.472 3.550 3.454 3.541 947,928 +0.06(+1.68%)
Jun 03, 2003 3.421 3.483 3.400 3.483 847,085 +0.05(+1.48%)
Jun 02, 2003 3.388 3.464 3.388 3.432 669,600 +0.07(+2.10%)
May 30, 2003 3.315 3.383 3.315 3.362 458,232 +0.05(+1.53%)
May 29, 2003 3.294 3.352 3.290 3.311 560,689 +0.02(+0.74%)
May 28, 2003 3.232 3.305 3.232 3.287 422,735 +0.06(+1.88%)
May 27, 2003 3.087 3.232 3.087 3.226 441,694 +0.11(+3.57%)
May 23, 2003 3.130 3.151 3.114 3.115 193,216 -0.02(-0.63%)
May 22, 2003 3.124 3.148 3.114 3.135 325,119 -0.00(-0.03%)
May 21, 2003 3.118 3.151 3.101 3.136 325,926 +0.01(+0.28%)
May 20, 2003 3.135 3.158 3.093 3.127 392,079 -0.02(-0.60%)
May 19, 2003 3.195 3.195 3.104 3.146 522,369 -0.05(-1.55%)
May 16, 2003 3.217 3.278 3.195 3.195 726,476 -0.04(-1.36%)
May 15, 2003 3.201 3.250 3.189 3.239 635,314 +0.05(+1.55%)
May 14, 2003 3.254 3.261 3.182 3.190 492,923 -0.05(-1.40%)
May 13, 2003 3.222 3.253 3.206 3.235 384,415 -0.01(-0.44%)
May 12, 2003 3.220 3.258 3.199 3.249 449,761 +0.03(+0.92%)
May 09, 2003 3.192 3.223 3.173 3.220 379,574 +0.04(+1.39%)
May 08, 2003 3.223 3.234 3.174 3.175 486,469 -0.09(-2.80%)
May 07, 2003 3.280 3.300 3.228 3.267 584,488 -0.01(-0.40%)
May 06, 2003 3.237 3.305 3.237 3.280 716,795 +0.03(+0.98%)
May 05, 2003 3.250 3.271 3.235 3.248 455,812 +0.00(+0.10%)
May 02, 2003 3.160 3.256 3.114 3.245 579,648 +0.07(+2.15%)
May 01, 2003 3.155 3.216 3.114 3.177 941,474 +0.02(+0.52%)
Apr 30, 2003 3.132 3.172 3.130 3.160 466,703 +0.01(+0.35%)
Apr 29, 2003 3.179 3.218 3.141 3.149 1,101,211 -0.01(-0.24%)
Apr 28, 2003 3.136 3.180 3.105 3.157 421,929 +0.03(+0.81%)
Apr 25, 2003 3.152 3.173 3.120 3.131 286,395 -0.02(-0.66%)
Apr 24, 2003 3.201 3.217 3.134 3.152 602,640 -0.12(-3.67%)
Apr 23, 2003 3.202 3.293 3.184 3.272 1,279,502 +0.07(+2.24%)
Apr 22, 2003 3.065 3.203 3.033 3.201 607,884 +0.14(+4.42%)
Apr 21, 2003 3.097 3.113 3.059 3.065 393,693 -0.03(-1.00%)
Apr 17, 2003 3.107 3.110 3.065 3.096 452,988 +0.04(+1.30%)
Apr 16, 2003 3.137 3.168 3.050 3.056 1,068,941 -0.08(-2.53%)
Apr 15, 2003 3.084 3.167 3.055 3.136 664,760 +0.05(+1.68%)
Apr 14, 2003 2.988 3.094 2.988 3.084 696,223 +0.09(+2.98%)
Apr 11, 2003 2.991 3.017 2.974 2.995 404,180 +0.03(+1.04%)
Apr 10, 2003 2.969 2.988 2.931 2.964 564,320 +0.00(+0.07%)
Apr 09, 2003 3.017 3.054 2.955 2.962 421,525 -0.04(-1.39%)
Apr 08, 2003 3.024 3.038 2.999 3.004 540,117 -0.03(-1.05%)
Apr 07, 2003 3.085 3.121 3.036 3.036 786,175 +0.02(+0.58%)
Apr 04, 2003 3.018 3.050 3.002 3.018 643,784 +0.00(+0.00%)
Apr 03, 2003 3.091 3.091 3.006 3.018 577,228 -0.05(-1.58%)
Apr 02, 2003 2.980 3.086 2.970 3.066 1,377,522 +0.15(+5.14%)
Apr 01, 2003 2.861 2.919 2.822 2.917 747,048 +0.07(+2.32%)
Mar 31, 2003 2.914 2.914 2.820 2.850 839,017 -0.06(-2.19%)
Mar 28, 2003 2.964 2.986 2.913 2.914 509,461 -0.05(-1.67%)
Mar 27, 2003 2.965 2.984 2.919 2.964 929,777 -0.01(-0.37%)
Mar 26, 2003 2.954 3.008 2.931 2.975 477,594 +0.02(+0.75%)
Mar 25, 2003 2.963 2.996 2.940 2.953 437,660 -0.01(-0.33%)
Mar 24, 2003 3.012 3.012 2.936 2.963 454,602 -0.12(-3.79%)
Mar 21, 2003 3.024 3.080 2.986 3.080 1,041,511 +0.10(+3.52%)
Mar 20, 2003 2.947 2.991 2.890 2.975 542,941 +0.02(+0.75%)
Mar 19, 2003 2.953 3.007 2.921 2.953 477,998 -0.01(-0.30%)
Mar 18, 2003 2.863 2.980 2.856 2.962 1,569,124 +0.11(+3.82%)
Mar 17, 2003 2.728 2.860 2.712 2.853 876,935 +0.11(+4.14%)
Mar 14, 2003 2.716 2.766 2.705 2.739 1,136,707 +0.03(+1.06%)
Mar 13, 2003 2.611 2.710 2.603 2.710 723,652 +0.15(+6.03%)
Mar 12, 2003 2.565 2.573 2.509 2.556 913,642 -0.01(-0.26%)
Mar 11, 2003 2.586 2.622 2.562 2.563 766,410 -0.02(-0.64%)
Mar 10, 2003 2.656 2.656 2.577 2.579 626,843 -0.10(-3.70%)
Mar 07, 2003 2.600 2.681 2.599 2.679 1,055,226 +0.03(+1.00%)
Mar 06, 2003 2.666 2.674 2.633 2.652 1,229,080 -0.03(-1.15%)
Mar 05, 2003 2.694 2.737 2.677 2.683 1,003,997 -0.01(-0.53%)
Mar 04, 2003 2.755 2.760 2.697 2.697 1,279,502 -0.06(-2.08%)
Mar 03, 2003 2.821 2.821 2.755 2.755 828,126 -0.05(-1.88%)
Feb 28, 2003 2.843 2.881 2.789 2.807 661,936 -0.03(-1.01%)
Feb 27, 2003 2.737 2.843 2.703 2.836 1,798,241 +0.13(+4.68%)
Feb 26, 2003 2.766 2.777 2.709 2.709 802,310 -0.08(-2.81%)
Feb 25, 2003 2.705 2.788 2.698 2.788 861,606 +0.06(+2.02%)
Feb 24, 2003 2.860 2.860 2.729 2.732 1,371,471 -0.13(-4.43%)
Feb 21, 2003 2.826 2.864 2.804 2.859 517,932 +0.04(+1.57%)
Feb 20, 2003 2.860 2.888 2.815 2.815 1,187,936 -0.05(-1.58%)
Feb 19, 2003 2.810 2.876 2.757 2.860 1,187,533 +0.07(+2.37%)
Feb 18, 2003 2.755 2.821 2.755 2.794 999,560 +0.06(+2.26%)
Feb 14, 2003 2.716 2.748 2.695 2.732 987,862 +0.03(+0.98%)
Feb 13, 2003 2.699 2.732 2.684 2.706 974,551 +0.01(+0.33%)
Feb 12, 2003 2.744 2.771 2.690 2.697 1,122,589 -0.05(-1.88%)
Feb 11, 2003 2.759 2.826 2.746 2.749 1,309,351 -0.03(-0.95%)
Feb 10, 2003 2.760 2.816 2.749 2.775 1,425,120 +0.02(+0.88%)
Feb 07, 2003 2.793 2.799 2.741 2.751 1,900,698 -0.03(-0.99%)
Feb 06, 2003 2.837 2.837 2.766 2.779 1,807,115 -0.06(-2.06%)
Feb 05, 2003 2.817 2.928 2.816 2.837 1,394,867 +0.03(+1.18%)
Feb 04, 2003 2.837 2.866 2.800 2.804 2,105,208 -0.07(-2.60%)
Feb 03, 2003 2.812 2.890 2.810 2.879 1,281,519 +0.07(+2.47%)
Jan 31, 2003 2.732 2.816 2.732 2.810 1,480,382 +0.07(+2.41%)
Jan 30, 2003 2.794 2.807 2.729 2.744 1,103,227 -0.04(-1.43%)
Jan 29, 2003 2.777 2.824 2.742 2.783 1,223,433 -0.04(-1.33%)
Jan 28, 2003 2.736 2.821 2.736 2.821 1,979,759 +0.10(+3.73%)
Jan 27, 2003 2.701 2.777 2.674 2.719 1,769,198 -0.01(-0.20%)
Jan 24, 2003 2.811 2.811 2.725 2.725 1,839,385 -0.10(-3.44%)
Jan 23, 2003 2.802 2.837 2.739 2.822 1,568,318 +0.05(+1.79%)
Jan 22, 2003 2.824 2.832 2.759 2.772 1,686,506 -0.05(-1.83%)
Jan 21, 2003 2.891 2.925 2.798 2.824 1,333,957 -0.09(-3.25%)
Jan 17, 2003 2.920 3.007 2.844 2.919 3,792,925 -0.02(-0.53%)
Jan 16, 2003 3.366 3.385 2.804 2.934 7,857,321 -0.41(-12.26%)
Jan 15, 2003 3.524 3.524 3.344 3.344 1,063,697 -0.18(-5.16%)
Jan 14, 2003 3.526 3.527 3.465 3.526 1,158,893 +0.00(+0.00%)
Jan 13, 2003 3.526 3.584 3.514 3.526 1,763,954 +0.03(+0.95%)
Jan 10, 2003 3.482 3.526 3.439 3.493 1,241,585 -0.03(-0.94%)
Jan 09, 2003 3.410 3.570 3.410 3.526 1,507,005 +0.13(+3.93%)
Jan 08, 2003 3.416 3.456 3.373 3.393 517,528 -0.02(-0.68%)
Jan 07, 2003 3.471 3.471 3.405 3.416 719,215 -0.07(-1.90%)
Jan 06, 2003 3.339 3.482 3.339 3.482 591,749 +0.15(+4.36%)
Jan 03, 2003 3.322 3.359 3.276 3.336 493,729 +0.01(+0.43%)
Jan 02, 2003 3.276 3.322 3.223 3.322 1,686,506 +0.06(+1.93%)
Dec 31, 2002 3.250 3.289 3.189 3.259 626,843 +0.03(+0.96%)
Dec 30, 2002 3.311 3.327 3.173 3.228 1,644,555 -0.11(-3.40%)
Dec 27, 2002 3.432 3.439 3.307 3.342 367,070 -0.10(-2.79%)
Dec 26, 2002 3.443 3.476 3.421 3.438 363,439 -0.01(-0.26%)
Dec 24, 2002 3.504 3.504 3.433 3.446 291,236 -0.05(-1.33%)
Dec 23, 2002 3.482 3.504 3.435 3.493 618,775 +0.01(+0.19%)
Dec 20, 2002 3.416 3.492 3.409 3.486 599,413 +0.10(+3.03%)
Dec 19, 2002 3.377 3.469 3.348 3.384 567,143 -0.05(-1.44%)
Dec 18, 2002 3.473 3.484 3.416 3.433 504,217 -0.05(-1.30%)
Dec 17, 2002 3.487 3.526 3.467 3.478 620,792 -0.03(-0.72%)
Dec 16, 2002 3.411 3.504 3.411 3.504 766,813 +0.10(+2.88%)
Dec 13, 2002 3.427 3.446 3.394 3.406 297,690 -0.03(-0.77%)
Dec 12, 2002 3.443 3.488 3.416 3.432 608,691 -0.04(-1.11%)
Dec 11, 2002 3.454 3.515 3.449 3.471 594,976 -0.01(-0.16%)
Dec 10, 2002 3.420 3.476 3.394 3.476 526,403 +0.10(+3.07%)
Dec 09, 2002 3.482 3.482 3.366 3.373 684,122 -0.13(-3.59%)
Dec 06, 2002 3.390 3.498 3.373 3.498 514,705 +0.08(+2.35%)
Dec 05, 2002 3.526 3.531 3.412 3.418 678,878 -0.11(-3.21%)
Dec 04, 2002 3.531 3.541 3.455 3.531 814,412 -0.03(-0.77%)
Dec 03, 2002 3.521 3.617 3.487 3.559 970,517 +0.01(+0.16%)
Dec 02, 2002 3.570 3.629 3.512 3.553 816,832 +0.03(+0.78%)
Nov 29, 2002 3.592 3.592 3.526 3.526 268,243 -0.04(-1.23%)
Nov 27, 2002 3.471 3.572 3.471 3.570 569,160 +0.13(+3.68%)
Nov 26, 2002 3.553 3.558 3.443 3.443 495,746 -0.14(-3.82%)
Nov 25, 2002 3.586 3.608 3.537 3.580 451,375 -0.00(-0.09%)
Nov 22, 2002 3.586 3.625 3.559 3.583 604,254 -0.00(-0.06%)
Nov 21, 2002 3.471 3.603 3.471 3.585 880,968 +0.13(+3.63%)
Nov 20, 2002 3.322 3.460 3.321 3.460 426,366 +0.14(+4.28%)
Nov 19, 2002 3.350 3.365 3.283 3.318 626,439 -0.04(-1.05%)
Nov 18, 2002 3.428 3.443 3.353 3.353 615,952 -0.05(-1.39%)
Nov 15, 2002 3.377 3.424 3.361 3.400 710,744 +0.01(+0.36%)
Nov 14, 2002 3.278 3.405 3.250 3.388 661,936 +0.16(+5.02%)
Nov 13, 2002 3.250 3.281 3.173 3.226 505,830 -0.04(-1.08%)
Nov 12, 2002 3.256 3.313 3.232 3.261 531,646 +0.01(+0.17%)
Nov 11, 2002 3.304 3.304 3.215 3.256 379,574 -0.05(-1.47%)
Nov 08, 2002 3.332 3.381 3.261 3.304 534,067 -0.02(-0.66%)
Nov 07, 2002 3.416 3.417 3.325 3.326 823,286 -0.12(-3.48%)
Nov 06, 2002 3.394 3.463 3.324 3.446 1,166,960 +0.07(+2.22%)
Nov 05, 2002 3.525 3.525 3.327 3.372 2,092,704 -0.15(-4.35%)
Nov 04, 2002 3.631 3.632 3.504 3.525 1,351,302 -0.06(-1.69%)
Nov 01, 2002 3.450 3.585 3.410 3.585 878,951 +0.14(+3.96%)
Oct 31, 2002 3.520 3.520 3.423 3.449 1,132,674 -0.07(-2.13%)
Oct 30, 2002 3.493 3.524 3.441 3.524 1,195,197 +0.02(+0.69%)
Oct 29, 2002 3.439 3.526 3.379 3.499 1,344,042 +0.03(+0.95%)
Oct 28, 2002 3.383 3.471 3.362 3.466 1,805,501 +0.12(+3.59%)
Oct 25, 2002 3.217 3.355 3.197 3.346 712,761 +0.14(+4.22%)
Oct 24, 2002 3.239 3.274 3.181 3.211 1,033,847 +0.00(+0.00%)
Oct 23, 2002 3.091 3.240 3.047 3.211 778,511 +0.09(+2.97%)
Oct 22, 2002 3.174 3.174 3.051 3.118 722,039 -0.06(-1.74%)
Oct 21, 2002 3.102 3.173 3.048 3.173 571,580 +0.05(+1.59%)
Oct 18, 2002 3.124 3.148 3.074 3.124 686,542 +0.00(+0.04%)
Oct 17, 2002 3.085 3.136 3.047 3.123 558,672 +0.13(+4.46%)
Oct 16, 2002 3.002 3.004 2.942 2.989 599,010 -0.04(-1.34%)
Oct 15, 2002 2.964 3.084 2.964 3.030 997,543 +0.18(+6.18%)
Oct 14, 2002 2.787 2.876 2.784 2.854 584,892 +0.06(+2.17%)
Oct 11, 2002 2.766 2.898 2.760 2.793 847,488 +0.09(+3.22%)
Oct 10, 2002 2.567 2.723 2.567 2.706 883,389 +0.14(+5.41%)
Oct 09, 2002 2.619 2.649 2.543 2.567 847,085 -0.10(-3.60%)
Oct 08, 2002 2.600 2.673 2.553 2.663 1,419,069 +0.08(+3.29%)
Oct 07, 2002 2.644 2.661 2.554 2.578 969,711 -0.07(-2.70%)
Oct 04, 2002 2.772 2.800 2.617 2.650 1,205,684 -0.11(-3.99%)
Oct 03, 2002 2.859 2.886 2.759 2.760 778,511 -0.10(-3.51%)
Oct 02, 2002 2.955 2.970 2.860 2.860 939,458 -0.12(-4.10%)
Oct 01, 2002 2.983 3.023 2.859 2.983 951,155 +0.00(+0.00%)
Sep 30, 2002 2.889 2.983 2.800 2.983 1,174,221 +0.07(+2.27%)
Sep 27, 2002 3.041 3.041 2.892 2.917 700,660 -0.13(-4.30%)
Sep 26, 2002 2.964 3.052 2.937 3.048 927,760 +0.14(+4.77%)
Sep 25, 2002 2.887 2.942 2.810 2.909 582,472 +0.08(+3.00%)
Sep 24, 2002 2.777 2.898 2.777 2.824 787,386 +0.01(+0.20%)
Sep 23, 2002 2.898 2.899 2.817 2.818 938,247 -0.09(-3.00%)
Sep 20, 2002 2.920 2.954 2.876 2.905 785,772 -0.01(-0.19%)
Sep 19, 2002 3.002 3.045 2.908 2.911 756,729 -0.17(-5.37%)
Sep 18, 2002 3.096 3.110 3.030 3.076 692,996 -0.02(-0.75%)
Sep 17, 2002 3.113 3.173 3.099 3.099 1,069,344 -0.01(-0.35%)
Sep 16, 2002 3.140 3.172 3.097 3.110 441,694 -0.02(-0.77%)
Sep 13, 2002 3.102 3.146 3.087 3.135 399,743 +0.03(+1.07%)
Sep 12, 2002 3.151 3.171 3.094 3.102 571,580 -0.08(-2.43%)
Sep 11, 2002 3.239 3.250 3.179 3.179 512,688 -0.01(-0.21%)
Sep 10, 2002 3.179 3.211 3.147 3.185 851,522 +0.01(+0.38%)
Sep 09, 2002 3.030 3.206 2.976 3.173 849,102 +0.14(+4.46%)
Sep 06, 2002 3.019 3.066 3.013 3.038 507,041 +0.08(+2.68%)
Sep 05, 2002 3.091 3.091 2.958 2.958 979,392 -0.14(-4.62%)
Sep 04, 2002 2.980 3.102 2.974 3.102 651,852 +0.10(+3.45%)
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.