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 (%)
Apr 30, 2008 41.65 42.10 41.01 41.28 4,767,473 -0.36(-0.85%)
Apr 29, 2008 42.60 42.68 41.47 41.64 4,715,484 -0.87(-2.06%)
Apr 28, 2008 40.93 42.85 40.51 42.51 6,414,112 +1.58(+3.87%)
Apr 25, 2008 40.37 40.93 38.98 40.93 4,671,327 +0.84(+2.09%)
Apr 24, 2008 38.31 40.53 38.03 40.09 6,720,376 +2.12(+5.58%)
Apr 23, 2008 39.03 39.54 37.83 37.97 4,549,524 -0.98(-2.51%)
Apr 22, 2008 37.96 39.74 37.96 38.95 6,771,284 +0.22(+0.57%)
Apr 21, 2008 39.97 40.36 38.71 38.73 4,816,762 -1.56(-3.86%)
Apr 18, 2008 40.66 41.84 39.97 40.29 7,179,905 +0.82(+2.08%)
Apr 17, 2008 38.34 40.12 37.97 39.46 5,709,085 +0.53(+1.37%)
Apr 16, 2008 38.69 39.48 38.50 38.93 8,373,766 +0.87(+2.28%)
Apr 15, 2008 37.52 38.65 37.46 38.06 5,814,954 +0.77(+2.07%)
Apr 14, 2008 39.57 39.74 37.13 37.29 8,610,486 -2.65(-6.64%)
Apr 11, 2008 39.85 40.88 39.84 39.94 4,555,871 -0.47(-1.17%)
Apr 10, 2008 40.14 41.12 39.58 40.42 4,200,049 +0.27(+0.68%)
Apr 09, 2008 41.20 41.54 40.14 40.14 4,451,217 -0.95(-2.31%)
Apr 08, 2008 41.94 42.29 40.87 41.09 4,222,330 -1.07(-2.53%)
Apr 07, 2008 42.23 42.91 41.76 42.16 3,384,021 +0.33(+0.78%)
Apr 04, 2008 43.91 43.91 41.66 41.83 4,433,528 -1.93(-4.40%)
Apr 03, 2008 42.19 44.10 42.19 43.76 3,368,897 -0.18(-0.40%)
Apr 02, 2008 43.73 45.02 43.38 43.94 8,998,446 +0.50(+1.16%)
Apr 01, 2008 42.17 43.59 41.74 43.43 9,460,137 +2.60(+6.37%)
Mar 31, 2008 40.74 42.06 40.66 40.83 5,774,713 +0.15(+0.36%)
Mar 28, 2008 41.06 41.74 40.46 40.69 5,082,514 -0.02(-0.05%)
Mar 27, 2008 41.90 42.22 40.60 40.71 5,466,694 -1.01(-2.41%)
Mar 26, 2008 43.65 43.65 41.19 41.71 8,298,820 -2.18(-4.98%)
Mar 25, 2008 44.39 44.74 42.99 43.90 7,573,133 -1.30(-2.88%)
Mar 24, 2008 46.19 47.71 45.04 45.20 6,146,199 -7.07(-13.53%)
Mar 21, 2008 48.61 52.60 47.78 52.27 6,564,629 +6.18(+13.42%)
Mar 20, 2008 42.86 46.38 42.13 46.09 7,445,388 +3.29(+7.68%)
Mar 19, 2008 43.41 44.30 42.29 42.80 6,507,287 -0.03(-0.07%)
Mar 18, 2008 40.86 42.93 40.86 42.83 7,723,294 +2.42(+5.99%)
Mar 17, 2008 39.95 41.61 39.20 40.41 8,789,409 -0.93(-2.26%)
Mar 14, 2008 43.33 44.39 40.66 41.34 6,967,088 -1.58(-3.69%)
Mar 13, 2008 42.28 43.47 41.17 42.93 4,434,608 +0.10(+0.24%)
Mar 12, 2008 43.40 45.04 42.71 42.83 4,338,731 -0.77(-1.77%)
Mar 11, 2008 41.48 43.68 41.36 43.60 5,157,324 +3.19(+7.90%)
Mar 10, 2008 40.79 41.83 40.13 40.40 4,533,320 +0.24(+0.61%)
Mar 07, 2008 41.50 41.68 40.09 40.16 5,038,087 -1.63(-3.90%)
Mar 06, 2008 41.88 43.18 41.19 41.79 5,421,996 +0.02(+0.05%)
Mar 05, 2008 41.88 41.99 40.35 41.77 7,706,685 -0.59(-1.38%)
Mar 04, 2008 43.04 43.04 41.69 42.35 4,673,352 -5.68(-11.83%)
Mar 03, 2008 48.81 48.81 47.29 48.03 4,120,476 +3.44(+7.71%)
Feb 29, 2008 46.08 46.10 44.54 44.60 3,110,032 -1.84(-3.97%)
Feb 28, 2008 45.27 47.18 45.27 46.44 3,426,828 +0.41(+0.88%)
Feb 27, 2008 45.53 46.65 45.29 46.03 3,447,814 +0.18(+0.40%)
Feb 26, 2008 44.75 45.90 44.30 45.85 3,739,825 -6.80(-12.91%)
Feb 25, 2008 51.38 52.70 50.86 52.64 3,257,103 +8.18(+18.39%)
Feb 22, 2008 45.61 46.37 44.34 44.47 5,062,217 -2.33(-4.99%)
Feb 21, 2008 45.65 47.00 45.29 46.80 4,015,158 +0.66(+1.43%)
Feb 20, 2008 46.74 47.10 45.78 46.14 4,446,204 -6.84(-12.91%)
Feb 19, 2008 53.67 54.08 52.56 52.98 3,872,290 -0.13(-0.24%)
Feb 18, 2008 53.04 53.37 51.75 53.11 0 +6.83(+14.75%)
Feb 15, 2008 47.27 47.52 46.05 46.28 3,430,998 -0.87(-1.85%)
Feb 14, 2008 47.55 47.91 46.11 47.15 3,040,420 -0.09(-0.19%)
Feb 13, 2008 46.89 47.58 46.43 47.24 3,772,773 +0.80(+1.72%)
Feb 12, 2008 46.88 46.98 45.75 46.44 2,864,337 -6.88(-12.91%)
Feb 11, 2008 53.83 53.95 52.53 53.32 2,494,531 +5.10(+10.57%)
Feb 08, 2008 46.35 48.41 46.35 48.23 4,158,430 +0.96(+2.03%)
Feb 07, 2008 47.44 48.29 46.37 47.27 3,956,100 +0.23(+0.50%)
Feb 06, 2008 47.73 47.97 46.98 47.03 5,327,297 -1.75(-3.58%)
Feb 05, 2008 48.64 49.19 47.78 48.78 7,230,567 -7.23(-12.91%)
Feb 04, 2008 55.85 56.48 54.86 56.01 6,297,269 +5.65(+11.22%)
Feb 01, 2008 47.58 50.57 46.95 50.36 11,596,250 +1.96(+4.05%)
Jan 31, 2008 48.19 49.89 47.48 48.40 8,919,751 +0.10(+0.21%)
Jan 30, 2008 48.25 48.43 47.28 48.30 5,508,711 +0.16(+0.33%)
Jan 29, 2008 45.98 48.20 45.17 48.14 5,517,733 -7.13(-12.91%)
Jan 28, 2008 52.80 55.35 51.86 55.27 4,805,535 +8.25(+17.55%)
Jan 25, 2008 48.34 48.34 45.36 47.02 12,099,342 -1.06(-2.21%)
Jan 24, 2008 42.21 48.42 40.69 48.08 15,298,209 +3.45(+7.74%)
Jan 23, 2008 39.72 45.33 39.72 44.63 12,783,300 -6.61(-12.91%)
Jan 22, 2008 45.61 52.05 45.61 51.24 11,133,312 +2.29(+4.68%)
Jan 21, 2008 49.81 51.12 48.08 48.95 0 +5.51(+12.67%)
Jan 18, 2008 45.60 46.28 43.21 43.44 7,152,095 -1.93(-4.26%)
Jan 17, 2008 43.74 46.01 43.50 45.37 6,821,258 +1.59(+3.63%)
Jan 16, 2008 44.22 44.39 43.43 43.79 5,197,697 -1.16(-2.57%)
Jan 15, 2008 45.62 45.64 44.39 44.94 3,683,091 -6.66(-12.91%)
Jan 14, 2008 52.38 52.40 50.96 51.60 3,207,634 +6.76(+15.08%)
Jan 11, 2008 43.46 45.58 42.91 44.84 9,705,967 +1.13(+2.59%)
Jan 10, 2008 41.91 43.77 41.69 43.71 7,382,315 +1.65(+3.91%)
Jan 09, 2008 43.52 43.92 41.93 42.06 5,184,846 -1.32(-3.05%)
Jan 08, 2008 43.19 44.05 42.83 43.38 5,414,654 -6.43(-12.91%)
Jan 07, 2008 49.59 50.58 49.18 49.81 4,715,675 +5.92(+13.48%)
Jan 04, 2008 44.47 44.62 43.68 43.90 3,551,850 -0.35(-0.79%)
Jan 03, 2008 45.64 45.74 43.92 44.25 4,426,108 -6.56(-12.91%)
Jan 02, 2008 52.41 52.51 50.43 50.80 3,854,815 +5.09(+11.15%)
Jan 01, 2008 45.14 46.21 44.32 45.71 3,686,372 -6.77(-12.91%)
Dec 31, 2007 51.83 53.06 50.89 52.48 3,210,497 +7.13(+15.71%)
Dec 28, 2007 45.64 45.74 45.23 45.36 2,949,507 -0.51(-1.12%)
Dec 27, 2007 45.42 46.21 45.35 45.87 2,375,464 -6.80(-12.91%)
Dec 26, 2007 52.15 53.06 52.07 52.67 2,068,744 +6.79(+14.80%)
Dec 25, 2007 45.72 46.06 45.07 45.88 1,311,864 -6.80(-12.91%)
Dec 24, 2007 52.49 52.89 51.75 52.68 1,142,481 +7.99(+17.88%)
Dec 21, 2007 46.70 47.14 44.31 44.69 8,462,047 -1.76(-3.78%)
Dec 20, 2007 47.12 47.32 46.00 46.44 4,227,468 -0.22(-0.47%)
Dec 19, 2007 46.83 47.07 45.57 46.66 4,789,208 +0.26(+0.57%)
Dec 18, 2007 46.01 46.98 45.80 46.40 4,742,453 -6.88(-12.91%)
Dec 17, 2007 52.83 53.94 52.59 53.27 4,130,250 +6.05(+12.81%)
Dec 14, 2007 47.69 47.83 46.55 47.22 6,080,157 -0.99(-2.05%)
Dec 13, 2007 50.44 51.02 47.33 48.21 6,669,921 -1.02(-2.07%)
Dec 12, 2007 52.20 52.53 49.21 49.23 6,262,253 -2.99(-5.73%)
Dec 11, 2007 51.12 52.34 51.05 52.22 4,211,336 -7.74(-12.91%)
Dec 10, 2007 58.69 60.09 58.62 59.96 3,667,652 +8.30(+16.07%)
Dec 07, 2007 51.39 51.87 50.65 51.66 3,775,234 +0.25(+0.48%)
Dec 06, 2007 50.93 51.69 50.38 51.41 2,517,368 +1.05(+2.09%)
Dec 05, 2007 50.55 51.08 50.13 50.35 1,881,532 -0.71(-1.39%)
Dec 04, 2007 51.29 51.76 50.26 51.06 3,040,693 -7.57(-12.91%)
Dec 03, 2007 58.89 59.43 57.71 58.63 2,648,194 +8.12(+16.08%)
Nov 30, 2007 51.88 51.88 49.93 50.51 4,387,008 -1.44(-2.77%)
Nov 29, 2007 48.28 52.11 48.28 51.95 7,372,061 +3.83(+7.95%)
Nov 28, 2007 47.39 48.36 47.02 48.12 3,646,414 +1.08(+2.29%)
Nov 27, 2007 49.58 49.58 46.97 47.05 4,255,715 -7.57(-13.86%)
Nov 26, 2007 57.56 57.56 54.53 54.62 3,665,650 -2.82(-4.91%)
Nov 23, 2007 55.74 57.83 55.74 57.44 1,207,903 +9.84(+20.66%)
Nov 22, 2007 47.91 48.80 46.55 47.60 4,025,430 -0.80(-1.64%)
Nov 21, 2007 48.90 49.79 46.97 48.40 5,020,384 -0.52(-1.06%)
Nov 20, 2007 48.71 50.06 47.75 48.92 4,047,546 -7.87(-13.86%)
Nov 19, 2007 56.55 58.12 55.43 56.79 3,486,325 +7.09(+14.27%)
Nov 16, 2007 51.14 51.28 49.16 49.70 4,134,491 -1.59(-3.10%)
Nov 15, 2007 52.31 52.81 51.05 51.29 3,205,471 -0.72(-1.38%)
Nov 14, 2007 50.34 52.10 50.19 52.01 4,752,639 +1.98(+3.96%)
Nov 13, 2007 48.51 51.58 48.49 50.03 5,801,778 -8.05(-13.86%)
Nov 12, 2007 56.31 59.88 56.29 58.08 4,997,435 +8.91(+18.11%)
Nov 09, 2007 48.80 49.42 47.43 49.17 5,541,221 +1.10(+2.29%)
Nov 08, 2007 49.20 49.88 47.92 48.07 3,903,376 -2.23(-4.43%)
Nov 07, 2007 49.51 50.44 49.06 50.30 3,627,753 +0.82(+1.67%)
Nov 06, 2007 49.14 49.93 47.93 49.48 4,588,426 -7.96(-13.86%)
Nov 05, 2007 57.05 57.97 55.64 57.44 3,935,976 +8.09(+16.40%)
Nov 02, 2007 50.10 50.29 48.90 49.35 5,334,020 -0.67(-1.33%)
Nov 01, 2007 51.46 51.88 49.96 50.01 6,091,363 -2.51(-4.78%)
Oct 31, 2007 53.12 53.39 51.77 52.52 3,092,125 -0.14(-0.27%)
Oct 30, 2007 52.50 52.97 51.91 52.67 2,329,944 +0.27(+0.51%)
Oct 29, 2007 53.25 53.25 51.98 52.40 1,839,655 -0.85(-1.60%)
Oct 26, 2007 52.78 53.31 51.44 53.25 3,226,205 +1.23(+2.36%)
Oct 25, 2007 51.84 53.21 51.33 52.02 3,275,966 +0.33(+0.63%)
Oct 24, 2007 51.56 52.08 50.20 51.70 4,133,385 -0.23(-0.45%)
Oct 23, 2007 51.98 52.02 50.88 51.93 2,709,791 +0.63(+1.23%)
Oct 22, 2007 51.29 52.26 50.58 51.30 5,355,031 -0.59(-1.14%)
Oct 19, 2007 53.06 53.46 51.76 51.89 4,450,338 -1.23(-2.32%)
Oct 18, 2007 51.78 54.63 50.71 53.12 7,365,534 +1.22(+2.34%)
Oct 17, 2007 52.98 52.98 51.37 51.91 4,668,322 -0.13(-0.25%)
Oct 16, 2007 53.68 53.68 51.94 52.04 4,707,302 -1.90(-3.53%)
Oct 15, 2007 54.41 54.51 53.43 53.94 3,137,463 -0.28(-0.52%)
Oct 12, 2007 55.13 55.17 54.15 54.22 2,173,057 -0.98(-1.77%)
Oct 11, 2007 55.45 55.54 54.66 55.20 2,780,977 +0.14(+0.26%)
Oct 10, 2007 55.84 55.86 54.97 55.05 2,009,120 -0.87(-1.55%)
Oct 09, 2007 56.13 56.41 55.29 55.92 1,982,305 -0.09(-0.17%)
Oct 08, 2007 56.32 56.42 55.89 56.02 1,107,469 -0.27(-0.48%)
Oct 05, 2007 56.32 56.68 56.15 56.28 1,607,850 +0.39(+0.70%)
Oct 04, 2007 56.52 56.81 55.74 55.89 2,105,602 -0.29(-0.52%)
Oct 03, 2007 55.85 56.98 55.85 56.18 1,725,204 -0.08(-0.14%)
Oct 02, 2007 55.68 56.41 55.39 56.26 2,404,448 +0.69(+1.24%)
Oct 01, 2007 54.77 55.92 54.35 55.58 3,173,126 +0.83(+1.52%)
Sep 28, 2007 55.73 55.73 54.56 54.74 2,645,516 -0.88(-1.59%)
Sep 27, 2007 55.28 55.78 54.98 55.63 1,577,440 +0.50(+0.91%)
Sep 26, 2007 55.35 55.40 54.61 55.13 3,223,716 +0.07(+0.13%)
Sep 25, 2007 55.16 55.37 54.81 55.05 3,032,134 -0.47(-0.85%)
Sep 24, 2007 56.10 56.35 55.46 55.52 1,973,320 -0.79(-1.40%)
Sep 21, 2007 57.16 57.23 56.10 56.31 4,217,288 -0.25(-0.45%)
Sep 20, 2007 57.22 57.63 56.57 56.57 2,370,859 -0.92(-1.60%)
Sep 19, 2007 57.70 58.40 57.10 57.49 3,637,843 -0.12(-0.21%)
Sep 18, 2007 55.45 57.61 54.93 57.61 3,910,702 +2.52(+4.58%)
Sep 17, 2007 54.81 55.32 54.38 55.08 2,362,704 +0.05(+0.09%)
Sep 14, 2007 54.09 55.09 53.25 55.03 3,167,044 +0.77(+1.41%)
Sep 13, 2007 54.66 54.91 53.97 54.27 3,088,531 -0.25(-0.45%)
Sep 12, 2007 54.80 55.22 54.19 54.51 2,250,188 -0.64(-1.15%)
Sep 11, 2007 54.91 56.05 54.24 55.15 3,362,634 +0.40(+0.73%)
Sep 10, 2007 55.09 55.27 54.21 54.75 1,923,835 -0.15(-0.28%)
Sep 07, 2007 55.13 55.85 54.84 54.90 2,754,990 -1.11(-1.98%)
Sep 06, 2007 55.97 56.39 54.98 56.01 1,969,035 +0.07(+0.13%)
Sep 05, 2007 56.44 56.57 55.76 55.94 2,117,490 -1.01(-1.77%)
Sep 04, 2007 56.97 57.39 56.46 56.94 2,126,752 -9.20(-13.91%)
Aug 31, 2007 66.11 66.59 65.31 66.14 2,361,037 +10.07(+17.97%)
Aug 30, 2007 56.08 57.20 55.79 56.07 1,764,459 -0.76(-1.34%)
Aug 29, 2007 56.54 56.87 55.34 56.83 3,175,199 +1.01(+1.81%)
Aug 28, 2007 57.53 57.73 55.69 55.81 3,543,196 -2.30(-3.96%)
Aug 27, 2007 58.47 58.62 57.92 58.11 3,760,032 -0.61(-1.04%)
Aug 24, 2007 58.39 58.72 57.72 58.72 2,837,849 +0.42(+0.73%)
Aug 23, 2007 59.12 59.30 57.99 58.30 2,050,876 -0.63(-1.07%)
Aug 22, 2007 58.77 59.10 57.89 58.93 3,077,708 +0.87(+1.49%)
Aug 21, 2007 57.19 58.59 56.90 58.06 3,077,988 +0.79(+1.38%)
Aug 20, 2007 57.66 58.19 56.58 57.28 3,945,613 -0.42(-0.72%)
Aug 17, 2007 58.81 59.81 56.62 57.69 11,718,655 -0.36(-0.62%)
Aug 16, 2007 55.36 58.90 54.60 58.05 9,872,336 +2.43(+4.37%)
Aug 15, 2007 54.56 56.90 54.43 55.62 4,861,517 +0.77(+1.40%)
Aug 14, 2007 55.78 56.07 54.55 54.85 3,255,476 -0.87(-1.56%)
Aug 13, 2007 56.62 56.72 55.63 55.72 3,503,289 -0.32(-0.56%)
Aug 10, 2007 53.57 56.63 53.42 56.04 6,460,302 +2.15(+3.99%)
Aug 09, 2007 56.01 56.15 53.89 53.89 7,485,042 -3.04(-5.34%)
Aug 08, 2007 57.84 59.27 55.36 56.92 8,906,898 -0.89(-1.54%)
Aug 07, 2007 57.13 58.95 56.59 57.81 5,490,119 +0.48(+0.84%)
Aug 06, 2007 54.33 57.33 54.09 57.33 5,292,957 +3.26(+6.03%)
Aug 03, 2007 57.69 57.69 54.02 54.07 7,546,018 -3.07(-5.37%)
Aug 02, 2007 56.33 57.46 56.28 57.14 4,405,658 +0.80(+1.42%)
Aug 01, 2007 55.84 56.80 55.24 56.34 5,291,562 +0.22(+0.40%)
Jul 31, 2007 57.69 58.21 56.11 56.12 3,909,334 -1.21(-2.11%)
Jul 30, 2007 55.88 57.63 55.73 57.33 8,291,411 +1.42(+2.54%)
Jul 27, 2007 56.65 57.47 55.91 55.91 5,375,142 -0.65(-1.15%)
Jul 26, 2007 57.69 58.25 55.59 56.56 6,377,139 -1.81(-3.09%)
Jul 25, 2007 58.68 59.11 57.73 58.37 4,871,563 +0.03(+0.05%)
Jul 24, 2007 59.68 60.12 58.06 58.34 5,690,071 -1.98(-3.28%)
Jul 23, 2007 61.43 61.54 59.70 60.31 4,435,099 -0.48(-0.79%)
Jul 20, 2007 61.92 61.98 60.23 60.80 5,533,794 -1.22(-1.96%)
Jul 19, 2007 63.53 63.95 61.84 62.01 5,966,350 -0.90(-1.44%)
Jul 18, 2007 63.70 63.78 61.81 62.92 3,533,567 -1.14(-1.78%)
Jul 17, 2007 63.91 64.84 63.83 64.06 2,053,526 +0.16(+0.26%)
Jul 16, 2007 64.24 64.69 63.77 63.89 1,831,807 -0.35(-0.55%)
Jul 13, 2007 64.36 64.50 63.65 64.24 2,316,689 +0.01(+0.02%)
Jul 12, 2007 62.46 64.26 62.03 64.23 3,565,103 +2.20(+3.55%)
Jul 11, 2007 61.45 62.19 61.34 62.03 4,467,193 +0.57(+0.93%)
Jul 10, 2007 61.68 61.83 61.17 61.45 4,015,659 -0.59(-0.95%)
Jul 09, 2007 63.10 63.10 61.98 62.04 2,238,549 -0.68(-1.09%)
Jul 06, 2007 62.54 62.78 62.24 62.72 1,751,713 +0.25(+0.40%)
Jul 05, 2007 61.97 62.83 61.38 62.47 1,417,808 -10.93(-14.89%)
Jul 03, 2007 73.69 74.20 73.29 73.40 944,891 +10.99(+17.61%)
Jul 02, 2007 61.81 62.51 61.66 62.41 2,661,477 +0.96(+1.56%)
Jun 29, 2007 62.22 62.80 61.21 61.45 4,457,286 -0.77(-1.24%)
Jun 28, 2007 62.16 62.81 61.63 62.22 4,027,100 +0.06(+0.10%)
Jun 27, 2007 62.58 62.58 61.14 62.16 4,552,867 +0.23(+0.37%)
Jun 26, 2007 62.71 62.79 61.63 61.93 4,485,890 -0.34(-0.55%)
Jun 25, 2007 62.81 63.32 61.90 62.27 2,233,107 -0.36(-0.57%)
Jun 22, 2007 63.32 63.42 62.46 62.63 2,833,524 -1.09(-1.71%)
Jun 21, 2007 63.60 63.91 62.92 63.72 1,909,387 -0.06(-0.09%)
Jun 20, 2007 65.15 65.15 63.78 63.78 2,089,387 -1.12(-1.72%)
Jun 19, 2007 64.60 65.02 64.60 64.89 2,232,828 +0.29(+0.45%)
Jun 18, 2007 64.72 64.89 64.31 64.60 1,988,085 -0.14(-0.21%)
Jun 15, 2007 64.46 64.74 64.18 64.74 2,961,338 +0.80(+1.24%)
Jun 14, 2007 64.31 64.35 63.86 63.94 1,743,621 -0.09(-0.13%)
Jun 13, 2007 63.05 64.03 62.85 64.03 2,721,617 +1.23(+1.95%)
Jun 12, 2007 63.67 63.73 62.80 62.80 1,960,178 -0.95(-1.48%)
Jun 11, 2007 63.33 64.03 63.20 63.75 2,493,200 +0.54(+0.85%)
Jun 08, 2007 62.42 63.25 62.42 63.21 2,782,733 +0.72(+1.15%)
Jun 07, 2007 63.03 63.45 62.49 62.49 3,029,430 -0.70(-1.10%)
Jun 06, 2007 63.36 63.59 63.19 63.19 14,241,855 -0.32(-0.50%)
Jun 05, 2007 64.03 64.03 63.30 63.50 1,821,481 -0.57(-0.88%)
Jun 04, 2007 63.60 64.36 63.32 64.07 3,456,405 -0.13(-0.20%)
Jun 01, 2007 63.99 64.84 63.96 64.20 2,650,733 +0.21(+0.32%)
May 31, 2007 63.78 64.16 63.45 63.99 3,466,870 +0.22(+0.35%)
May 30, 2007 63.35 64.08 63.05 63.77 3,206,499 +0.14(+0.23%)
May 29, 2007 63.16 63.73 62.85 63.63 4,425,986 -11.11(-14.86%)
May 25, 2007 74.96 75.25 74.25 74.73 4,998,899 +11.85(+18.84%)
May 24, 2007 63.01 63.62 62.69 62.89 11,442,346 -0.26(-0.41%)
May 23, 2007 64.41 64.54 63.06 63.14 4,460,172 -1.27(-1.96%)
May 22, 2007 63.37 64.89 63.23 64.41 6,443,925 +0.68(+1.07%)
May 21, 2007 64.32 66.95 62.91 63.73 5,171,741 +0.11(+0.17%)
May 18, 2007 63.58 63.89 63.47 63.62 3,968,911 +0.19(+0.30%)
May 17, 2007 62.92 63.74 62.91 63.43 5,302,293 +0.58(+0.93%)
May 16, 2007 62.13 62.84 62.05 62.84 3,473,571 +1.17(+1.90%)
May 15, 2007 62.49 62.49 61.56 61.67 4,058,948 -0.78(-1.25%)
May 14, 2007 62.91 62.91 62.20 62.45 2,582,916 -0.53(-0.85%)
May 11, 2007 62.19 62.99 62.19 62.99 4,476,210 +1.01(+1.63%)
May 10, 2007 62.20 62.40 61.61 61.98 4,242,256 -0.68(-1.08%)
May 09, 2007 61.24 62.88 61.24 62.65 6,176,770 +1.42(+2.32%)
May 08, 2007 61.13 61.38 61.02 61.23 2,125,559 -0.04(-0.06%)
May 07, 2007 61.12 61.29 60.89 61.27 1,952,942 +0.35(+0.57%)
May 04, 2007 60.91 61.25 60.65 60.92 1,750,782 +0.22(+0.36%)
May 03, 2007 60.11 60.70 59.98 60.70 1,904,126 +0.70(+1.16%)
May 02, 2007 59.85 60.11 59.79 60.00 2,728,662 +0.11(+0.18%)
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.