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 29, 2005 47.98 48.61 47.62 48.61 1,255,928 +0.80(+1.68%)
Apr 28, 2005 48.37 48.52 47.79 47.81 1,358,255 -0.56(-1.16%)
Apr 27, 2005 47.65 48.48 47.28 48.37 1,525,602 +0.73(+1.53%)
Apr 26, 2005 47.90 47.96 47.64 47.64 1,186,562 -0.25(-0.53%)
Apr 25, 2005 47.82 48.06 47.60 47.90 855,313 +0.39(+0.81%)
Apr 22, 2005 47.32 47.88 47.07 47.51 1,284,543 +0.06(+0.13%)
Apr 21, 2005 47.06 47.54 46.46 47.45 1,392,113 +0.71(+1.53%)
Apr 20, 2005 47.23 47.64 46.59 46.74 2,315,894 -0.61(-1.28%)
Apr 19, 2005 47.56 47.62 47.20 47.34 1,455,037 -0.18(-0.38%)
Apr 18, 2005 46.99 47.64 46.56 47.52 2,027,494 +0.69(+1.48%)
Apr 15, 2005 47.10 47.56 46.83 46.83 1,974,608 -0.51(-1.07%)
Apr 14, 2005 47.97 47.97 47.16 47.34 1,978,953 -0.77(-1.60%)
Apr 13, 2005 48.67 48.69 47.94 48.10 1,572,195 -0.55(-1.14%)
Apr 12, 2005 47.88 48.88 47.71 48.66 1,274,356 +0.61(+1.28%)
Apr 11, 2005 47.91 48.17 47.80 48.04 919,735 +0.28(+0.59%)
Apr 08, 2005 48.20 48.24 47.66 47.76 830,743 -0.33(-0.69%)
Apr 07, 2005 48.31 48.33 47.94 48.10 1,210,982 -0.11(-0.22%)
Apr 06, 2005 48.10 48.60 48.05 48.20 1,366,195 +0.41(+0.87%)
Apr 05, 2005 47.91 48.18 47.68 47.79 1,077,345 -0.05(-0.11%)
Apr 04, 2005 47.62 47.94 46.96 47.84 1,123,039 -0.26(-0.54%)
Apr 01, 2005 48.14 48.51 47.92 48.10 1,454,288 +0.11(+0.24%)
Mar 31, 2005 47.64 48.06 47.32 47.99 1,666,281 +0.67(+1.41%)
Mar 30, 2005 47.38 47.99 47.28 47.32 1,413,986 -0.17(-0.37%)
Mar 29, 2005 47.46 47.86 47.46 47.50 1,422,227 -12.27(-20.53%)
Mar 28, 2005 59.72 60.22 59.72 59.77 1,130,274 +12.62(+26.77%)
Mar 25, 2005 47.22 47.63 47.14 47.14 1,542,381 -0.03(-0.07%)
Mar 24, 2005 47.01 47.38 46.79 47.18 2,263,309 -0.02(-0.04%)
Mar 23, 2005 47.94 48.20 47.18 47.20 1,928,014 -0.77(-1.60%)
Mar 22, 2005 48.08 48.25 47.88 47.96 1,523,504 -12.39(-20.53%)
Mar 21, 2005 60.51 60.72 60.25 60.35 1,210,761 +11.60(+23.78%)
Mar 18, 2005 48.73 49.05 48.36 48.76 1,520,058 +0.03(+0.07%)
Mar 17, 2005 48.69 48.93 48.46 48.73 1,934,756 +0.01(+0.03%)
Mar 16, 2005 49.16 49.35 48.71 48.71 1,315,856 -0.25(-0.50%)
Mar 15, 2005 48.58 49.15 48.35 48.96 1,885,166 -12.65(-20.53%)
Mar 14, 2005 61.13 61.84 60.84 61.61 1,498,181 +13.11(+27.03%)
Mar 11, 2005 48.21 48.90 48.10 48.50 1,387,319 +0.29(+0.61%)
Mar 10, 2005 49.13 49.13 48.10 48.20 1,693,248 -0.96(-1.95%)
Mar 09, 2005 49.13 49.24 48.66 49.17 1,262,070 -0.04(-0.08%)
Mar 08, 2005 49.06 49.22 49.04 49.21 1,347,168 -12.71(-20.53%)
Mar 07, 2005 61.73 61.94 61.71 61.92 1,071,932 +13.32(+27.40%)
Mar 04, 2005 48.53 48.72 48.33 48.60 1,053,524 +0.07(+0.15%)
Mar 03, 2005 48.33 48.75 48.17 48.53 1,198,697 +0.03(+0.07%)
Mar 02, 2005 48.35 48.77 48.35 48.49 1,402,151 +0.14(+0.29%)
Mar 01, 2005 48.53 48.56 48.10 48.35 1,214,728 -12.49(-20.53%)
Feb 28, 2005 61.07 61.10 60.52 60.84 965,370 +12.79(+26.62%)
Feb 25, 2005 47.59 48.33 47.56 48.05 2,005,998 +0.36(+0.75%)
Feb 24, 2005 47.23 47.83 47.14 47.69 1,411,052 +0.72(+1.52%)
Feb 23, 2005 47.66 47.76 46.96 46.98 1,681,276 -12.59(-21.13%)
Feb 22, 2005 60.43 60.56 59.54 59.56 1,326,015 +11.41(+23.69%)
Feb 18, 2005 48.30 48.34 48.02 48.16 1,454,831 -0.11(-0.23%)
Feb 17, 2005 48.18 48.48 47.88 48.27 1,871,943 +0.09(+0.18%)
Feb 16, 2005 48.29 48.36 48.01 48.18 980,958 -0.13(-0.27%)
Feb 15, 2005 48.22 48.36 48.04 48.32 806,445 -12.94(-21.13%)
Feb 14, 2005 61.14 61.31 60.91 61.26 636,039 +13.24(+27.56%)
Feb 11, 2005 48.24 48.24 47.89 48.02 992,280 -0.07(-0.15%)
Feb 10, 2005 48.46 48.55 48.04 48.10 873,472 -0.35(-0.72%)
Feb 09, 2005 48.83 48.85 48.10 48.45 1,163,775 -0.37(-0.76%)
Feb 08, 2005 48.88 49.14 48.56 48.82 1,528,501 -13.08(-21.13%)
Feb 07, 2005 61.98 62.30 61.57 61.90 1,205,522 +13.61(+28.18%)
Feb 04, 2005 48.02 48.31 48.00 48.29 1,220,235 +0.01(+0.01%)
Feb 03, 2005 48.22 48.34 47.99 48.28 1,197,287 +0.21(+0.44%)
Feb 02, 2005 47.76 48.22 47.59 48.07 1,235,180 +0.36(+0.76%)
Feb 01, 2005 47.43 47.71 47.35 47.71 1,414,373 -12.78(-21.13%)
Jan 31, 2005 60.14 60.49 60.03 60.49 1,122,772 +13.09(+27.62%)
Jan 28, 2005 47.34 47.60 47.28 47.40 1,350,818 +0.06(+0.13%)
Jan 27, 2005 47.42 47.51 47.23 47.34 1,993,317 +0.09(+0.18%)
Jan 26, 2005 47.36 47.51 47.14 47.25 1,566,092 +0.05(+0.11%)
Jan 25, 2005 47.10 47.55 47.07 47.20 2,478,966 -12.64(-21.13%)
Jan 24, 2005 59.72 60.29 59.68 59.84 1,955,148 +12.42(+26.19%)
Jan 21, 2005 46.61 47.69 46.36 47.42 3,254,312 +0.81(+1.73%)
Jan 20, 2005 46.70 46.90 46.56 46.61 1,598,397 +0.01(+0.03%)
Jan 19, 2005 45.74 46.76 45.71 46.60 2,174,926 -12.49(-21.13%)
Jan 18, 2005 57.99 59.29 57.95 59.09 1,715,354 +13.02(+28.27%)
Jan 14, 2005 45.97 46.45 45.96 46.06 1,759,626 -0.55(-1.18%)
Jan 13, 2005 46.98 47.00 46.14 46.61 1,620,287 -0.30(-0.64%)
Jan 12, 2005 47.24 47.24 46.63 46.91 1,520,953 -0.33(-0.70%)
Jan 11, 2005 47.03 47.29 46.86 47.24 1,166,039 -12.66(-21.13%)
Jan 10, 2005 59.63 59.96 59.41 59.90 919,649 +12.49(+26.35%)
Jan 07, 2005 47.31 47.63 47.28 47.41 1,045,721 +0.10(+0.21%)
Jan 06, 2005 47.65 47.71 47.31 47.31 1,375,425 -0.34(-0.72%)
Jan 05, 2005 48.32 48.35 47.59 47.65 1,390,067 -0.56(-1.17%)
Jan 04, 2005 48.99 49.01 48.14 48.22 1,607,757 -12.92(-21.13%)
Jan 03, 2005 62.11 62.14 61.03 61.14 1,268,030 +12.12(+24.72%)
Dec 31, 2004 48.93 49.05 48.79 49.02 923,592 +0.09(+0.18%)
Dec 30, 2004 49.05 49.11 48.84 48.93 735,944 -0.19(-0.38%)
Dec 29, 2004 48.73 49.12 48.69 49.12 936,877 +0.46(+0.95%)
Dec 28, 2004 49.23 49.27 48.60 48.65 1,025,039 -13.04(-21.13%)
Dec 27, 2004 62.42 62.47 61.62 61.69 809,158 +12.88(+26.40%)
Dec 23, 2004 48.95 49.12 48.67 48.81 1,186,268 -0.07(-0.15%)
Dec 22, 2004 48.29 48.99 48.18 48.88 1,357,459 +0.92(+1.92%)
Dec 21, 2004 48.36 48.51 47.88 47.96 1,134,487 -12.85(-21.13%)
Dec 20, 2004 61.31 61.50 60.71 60.81 895,003 +12.55(+26.01%)
Dec 17, 2004 48.55 48.63 47.94 48.26 1,551,749 -0.19(-0.40%)
Dec 16, 2004 48.39 48.84 48.32 48.45 1,841,901 +0.26(+0.54%)
Dec 15, 2004 48.42 48.59 48.08 48.19 1,302,963 -0.13(-0.27%)
Dec 14, 2004 48.46 48.49 48.02 48.32 1,016,434 -12.95(-21.13%)
Dec 13, 2004 61.45 61.48 60.88 61.27 802,133 +13.47(+28.18%)
Dec 10, 2004 47.38 47.98 47.15 47.80 1,428,714 +0.42(+0.89%)
Dec 09, 2004 47.30 47.46 47.18 47.38 974,315 +0.17(+0.35%)
Dec 08, 2004 47.40 47.53 47.19 47.21 1,592,057 -0.20(-0.42%)
Dec 07, 2004 47.45 47.50 47.12 47.41 1,424,185 -12.70(-21.13%)
Dec 06, 2004 60.16 60.23 59.75 60.11 1,130,869 +12.10(+25.20%)
Dec 03, 2004 48.16 48.42 47.96 48.01 1,384,030 -0.21(-0.44%)
Dec 02, 2004 47.33 48.22 47.28 48.22 1,191,853 +0.99(+2.10%)
Dec 01, 2004 47.30 47.44 47.08 47.23 1,479,438 -0.31(-0.65%)
Nov 30, 2004 47.36 47.73 47.06 47.54 1,421,619 -12.74(-21.13%)
Nov 29, 2004 60.05 60.52 59.67 60.28 1,121,463 -0.11(-0.18%)
Nov 26, 2004 60.65 60.95 60.39 60.39 327,306 +12.89(+27.15%)
Nov 25, 2004 47.16 47.69 47.16 47.49 1,374,567 +0.34(+0.73%)
Nov 24, 2004 46.70 47.16 46.51 47.15 1,421,541 +0.47(+1.01%)
Nov 23, 2004 46.31 46.86 46.21 46.68 1,160,674 -12.92(-21.68%)
Nov 22, 2004 59.13 59.83 59.00 59.60 909,053 +12.62(+26.86%)
Nov 19, 2004 47.49 47.56 46.84 46.98 1,557,448 -0.45(-0.94%)
Nov 18, 2004 47.76 48.02 47.37 47.43 1,568,393 -0.25(-0.52%)
Nov 17, 2004 47.79 47.86 47.59 47.68 1,721,782 -0.28(-0.58%)
Nov 16, 2004 48.07 48.08 47.80 47.95 1,316,951 -13.27(-21.68%)
Nov 15, 2004 61.38 61.39 61.03 61.23 1,031,450 +13.17(+27.40%)
Nov 12, 2004 47.11 48.11 46.91 48.06 3,079,628 +0.93(+1.97%)
Nov 11, 2004 47.31 47.40 46.55 47.13 2,363,763 -0.25(-0.53%)
Nov 10, 2004 47.69 47.79 47.13 47.38 1,217,378 -0.27(-0.57%)
Nov 09, 2004 47.66 47.69 47.36 47.65 971,105 -13.19(-21.68%)
Nov 08, 2004 60.86 60.89 60.47 60.84 760,580 +13.08(+27.40%)
Nov 05, 2004 46.80 47.76 46.64 47.76 2,654,883 +0.99(+2.12%)
Nov 04, 2004 46.69 46.95 46.58 46.76 1,924,120 +0.52(+1.12%)
Nov 03, 2004 46.11 46.28 46.04 46.24 4,138,449 +0.20(+0.43%)
Nov 02, 2004 46.32 46.41 46.01 46.05 2,401,617 -12.75(-21.68%)
Nov 01, 2004 59.14 59.25 58.74 58.79 1,881,924 +12.50(+26.99%)
Oct 29, 2004 46.12 46.34 45.91 46.30 1,872,281 +0.24(+0.53%)
Oct 28, 2004 45.72 46.05 45.62 46.05 1,600,925 +0.35(+0.76%)
Oct 27, 2004 45.31 45.95 45.07 45.70 1,491,623 +0.39(+0.87%)
Oct 26, 2004 44.67 45.50 44.51 45.31 1,899,190 +0.88(+1.98%)
Oct 25, 2004 44.47 44.65 44.09 44.43 1,109,899 -0.04(-0.09%)
Oct 22, 2004 45.02 45.03 44.42 44.47 1,809,954 -0.55(-1.21%)
Oct 21, 2004 45.09 45.54 44.65 45.01 2,142,118 +0.11(+0.25%)
Oct 20, 2004 44.80 44.97 44.35 44.90 1,900,558 +0.11(+0.24%)
Oct 19, 2004 45.75 45.75 44.80 44.80 1,633,002 -0.84(-1.84%)
Oct 18, 2004 45.17 45.64 45.06 45.64 1,175,117 +0.47(+1.05%)
Oct 15, 2004 45.13 45.59 44.93 45.16 1,964,254 +0.14(+0.31%)
Oct 14, 2004 45.75 45.76 44.94 45.03 1,802,809 -0.68(-1.50%)
Oct 13, 2004 45.49 45.82 45.38 45.71 2,383,221 +0.36(+0.78%)
Oct 12, 2004 45.36 45.41 45.06 45.36 2,049,689 -0.03(-0.07%)
Oct 11, 2004 45.32 45.87 45.19 45.39 4,024,130 -0.51(-1.12%)
Oct 08, 2004 46.01 46.09 45.83 45.90 1,089,225 -0.11(-0.24%)
Oct 07, 2004 46.01 46.21 45.96 46.01 1,196,247 -0.20(-0.44%)
Oct 06, 2004 46.11 46.26 45.98 46.22 1,567,329 +0.07(+0.14%)
Oct 05, 2004 45.97 46.19 45.91 46.15 3,631,613 -0.19(-0.41%)
Oct 04, 2004 46.86 46.86 46.14 46.34 3,320,124 -0.52(-1.11%)
Oct 01, 2004 46.23 46.86 46.08 46.86 3,330,764 +0.55(+1.18%)
Sep 30, 2004 45.95 46.50 45.78 46.32 16,343,252 +0.45(+0.98%)
Sep 29, 2004 45.95 45.97 45.51 45.87 2,823,473 -0.09(-0.19%)
Sep 28, 2004 45.65 46.05 45.39 45.95 2,826,818 +0.40(+0.88%)
Sep 27, 2004 45.14 45.65 44.97 45.55 1,978,392 +0.41(+0.92%)
Sep 24, 2004 44.53 45.16 44.53 45.14 1,421,997 +0.64(+1.43%)
Sep 23, 2004 44.91 44.92 44.47 44.50 890,686 -0.46(-1.02%)
Sep 22, 2004 45.32 45.32 44.86 44.96 1,126,318 -0.53(-1.16%)
Sep 21, 2004 45.19 45.53 45.13 45.49 1,333,674 +0.39(+0.86%)
Sep 20, 2004 44.88 45.13 44.84 45.10 1,140,759 +0.06(+0.13%)
Sep 17, 2004 45.01 45.41 44.88 45.04 1,436,592 +0.20(+0.44%)
Sep 16, 2004 44.24 44.86 44.22 44.84 1,173,293 +0.76(+1.72%)
Sep 15, 2004 44.53 44.53 44.09 44.09 1,608,982 -0.44(-0.99%)
Sep 14, 2004 44.80 44.83 44.42 44.53 1,368,182 -0.30(-0.68%)
Sep 13, 2004 44.70 44.90 44.55 44.83 1,126,013 +0.12(+0.28%)
Sep 10, 2004 44.74 44.85 44.51 44.70 1,153,073 -0.04(-0.09%)
Sep 09, 2004 45.16 45.24 44.59 44.74 928,995 -0.35(-0.77%)
Sep 08, 2004 45.45 45.47 45.09 45.09 976,882 -0.53(-1.15%)
Sep 07, 2004 44.96 45.62 44.96 45.62 1,154,897 -11.65(-20.35%)
Sep 03, 2004 57.35 57.46 57.08 57.27 605,559 +12.44(+27.75%)
Sep 02, 2004 44.67 44.91 44.29 44.83 559,738 +0.28(+0.63%)
Sep 01, 2004 44.82 45.05 44.44 44.55 682,418 -0.25(-0.56%)
Aug 31, 2004 44.60 44.80 44.44 44.80 720,120 +0.28(+0.64%)
Aug 30, 2004 44.44 44.80 44.44 44.51 842,040 +0.08(+0.18%)
Aug 27, 2004 44.70 44.70 44.27 44.43 911,368 -0.26(-0.58%)
Aug 26, 2004 44.52 44.76 44.40 44.70 1,278,765 +0.20(+0.44%)
Aug 25, 2004 43.91 44.55 43.91 44.50 1,040,471 +0.62(+1.41%)
Aug 24, 2004 43.88 44.06 43.72 43.88 842,147 +0.10(+0.22%)
Aug 23, 2004 44.00 44.15 43.64 43.78 1,200,661 -0.23(-0.52%)
Aug 20, 2004 43.98 44.27 43.84 44.01 1,025,921 +0.03(+0.06%)
Aug 19, 2004 43.98 44.07 43.68 43.98 890,847 -0.09(-0.21%)
Aug 18, 2004 43.78 44.08 43.76 44.08 1,608,181 +0.29(+0.67%)
Aug 17, 2004 43.50 43.99 43.50 43.78 1,183,814 +0.29(+0.68%)
Aug 16, 2004 42.87 43.49 42.82 43.49 1,078,909 +0.62(+1.45%)
Aug 13, 2004 42.80 42.96 42.68 42.87 820,860 +0.03(+0.06%)
Aug 12, 2004 42.90 43.10 42.68 42.84 797,122 -0.07(-0.17%)
Aug 11, 2004 42.51 42.97 42.46 42.91 805,085 +0.25(+0.60%)
Aug 10, 2004 42.48 42.70 42.30 42.66 1,095,909 +0.32(+0.76%)
Aug 09, 2004 42.57 42.70 42.29 42.34 809,374 -0.24(-0.55%)
Aug 06, 2004 42.70 42.97 42.50 42.57 1,286,269 -0.14(-0.32%)
Aug 05, 2004 43.03 43.13 42.50 42.71 908,459 -0.39(-0.89%)
Aug 04, 2004 42.86 43.21 42.73 43.10 755,772 +0.23(+0.53%)
Aug 03, 2004 43.23 43.25 42.78 42.87 1,032,047 -0.33(-0.76%)
Aug 02, 2004 43.06 43.25 42.87 43.19 1,264,216 +0.13(+0.30%)
Jul 30, 2004 43.29 43.29 42.75 43.06 1,132,664 -0.26(-0.60%)
Jul 29, 2004 43.10 43.38 43.00 43.32 1,245,992 +0.33(+0.76%)
Jul 28, 2004 43.03 43.10 42.25 43.00 998,202 -0.18(-0.42%)
Jul 27, 2004 43.06 43.36 42.95 43.18 1,448,756 +0.28(+0.65%)
Jul 26, 2004 42.67 43.04 42.64 42.90 1,637,891 +0.22(+0.52%)
Jul 23, 2004 42.61 42.85 42.52 42.68 1,617,063 +0.02(+0.05%)
Jul 22, 2004 42.67 42.84 42.43 42.66 1,698,384 -0.11(-0.26%)
Jul 21, 2004 43.12 43.31 42.77 42.77 1,474,331 -0.35(-0.80%)
Jul 20, 2004 42.44 43.16 42.18 43.12 1,849,232 +0.70(+1.65%)
Jul 19, 2004 42.25 42.48 42.05 42.42 1,527,167 +0.23(+0.56%)
Jul 16, 2004 42.61 42.66 42.18 42.18 1,390,868 -0.16(-0.37%)
Jul 15, 2004 42.97 42.99 42.31 42.34 1,479,538 -0.59(-1.38%)
Jul 14, 2004 43.00 43.35 42.69 42.93 1,469,278 -0.24(-0.54%)
Jul 13, 2004 43.19 43.50 42.97 43.17 1,453,198 +0.07(+0.17%)
Jul 12, 2004 42.44 43.10 42.38 43.10 4,163,875 +1.06(+2.52%)
Jul 09, 2004 42.38 42.49 41.84 42.04 1,304,952 -0.34(-0.80%)
Jul 08, 2004 42.31 42.55 42.21 42.38 1,650,909 +0.07(+0.15%)
Jul 07, 2004 41.66 42.56 41.63 42.31 1,156,401 +0.61(+1.46%)
Jul 06, 2004 41.92 41.95 41.46 41.71 707,225 -0.33(-0.79%)
Jul 01, 2004 42.46 42.57 41.69 42.04 1,068,036 -0.40(-0.94%)
Jun 30, 2004 42.18 42.46 41.96 42.44 1,176,004 +0.23(+0.54%)
Jun 29, 2004 41.99 42.31 41.79 42.21 1,017,193 +0.19(+0.45%)
Jun 28, 2004 42.31 42.44 41.89 42.02 1,305,106 -0.11(-0.26%)
Jun 25, 2004 42.27 42.38 41.92 42.13 986,256 -0.17(-0.40%)
Jun 24, 2004 42.44 42.59 42.20 42.30 924,845 -0.16(-0.38%)
Jun 23, 2004 42.38 42.52 41.93 42.46 910,449 +0.02(+0.05%)
Jun 22, 2004 42.12 42.52 41.59 42.44 1,377,697 +0.23(+0.54%)
Jun 21, 2004 42.03 42.48 41.84 42.21 1,362,689 +0.23(+0.56%)
Jun 18, 2004 41.86 42.29 41.67 41.98 1,046,443 +0.12(+0.28%)
Jun 17, 2004 41.82 41.87 41.53 41.86 763,736 +0.04(+0.09%)
Jun 16, 2004 42.41 42.41 41.76 41.82 1,331,294 -0.45(-1.07%)
Jun 15, 2004 42.18 42.36 42.06 42.27 1,421,190 +0.35(+0.83%)
Jun 14, 2004 42.70 42.70 41.91 41.93 1,047,362 -0.45(-1.06%)
Jun 09, 2004 42.91 42.95 42.25 42.38 843,065 -0.52(-1.22%)
Jun 08, 2004 42.89 42.97 42.65 42.90 1,306,177 +0.01(+0.03%)
Jun 07, 2004 42.76 42.89 42.47 42.89 1,711,095 +0.22(+0.52%)
Jun 04, 2004 42.52 42.77 42.44 42.67 1,490,259 +0.23(+0.54%)
Jun 03, 2004 42.28 42.53 42.08 42.44 1,852,755 +0.16(+0.37%)
Jun 02, 2004 42.54 42.61 41.98 42.28 1,743,409 -0.14(-0.34%)
Jun 01, 2004 42.50 42.50 42.26 42.42 1,414,146 -0.02(-0.05%)
May 27, 2004 42.38 42.50 42.03 42.44 1,979,713 +0.29(+0.70%)
May 26, 2004 41.81 42.71 41.73 42.15 3,837,980 +0.32(+0.76%)
May 25, 2004 40.95 41.93 40.85 41.83 2,568,541 +0.79(+1.93%)
May 24, 2004 40.92 41.14 40.76 41.04 1,707,473 +0.49(+1.21%)
May 21, 2004 40.06 40.55 39.91 40.55 1,899,473 +0.49(+1.23%)
May 20, 2004 40.17 40.35 40.05 40.05 1,451,576 -0.12(-0.29%)
May 19, 2004 40.24 40.46 40.09 40.17 2,381,171 +0.11(+0.27%)
May 18, 2004 40.38 40.65 40.06 40.06 2,639,229 -0.23(-0.58%)
May 17, 2004 40.46 40.77 40.10 40.29 1,911,203 -0.46(-1.13%)
May 14, 2004 40.88 40.99 40.49 40.75 1,899,936 -0.10(-0.25%)
May 13, 2004 40.95 41.50 40.54 40.86 3,461,403 -0.09(-0.22%)
May 12, 2004 40.69 40.98 40.33 40.95 4,383,745 +0.05(+0.13%)
May 11, 2004 40.40 40.95 40.27 40.90 7,440,775 +0.86(+2.14%)
May 10, 2004 41.46 41.47 39.70 40.04 14,716,253 -3.29(-7.60%)
May 07, 2004 44.51 44.51 43.24 43.33 3,326,046 -1.48(-3.30%)
May 06, 2004 45.09 45.12 44.53 44.81 1,038,097 -0.35(-0.77%)
May 05, 2004 45.35 45.52 45.01 45.16 1,466,084 +0.36(+0.80%)
May 04, 2004 44.45 45.09 44.36 44.80 1,319,769 +0.31(+0.70%)
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.