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 (%)
Oct 31, 2012 26.27 26.39 25.79 26.10 4,840,599 -1.00(-3.68%)
Oct 26, 2012 27.13 27.37 26.79 27.10 4,553,400 +0.96(+3.67%)
Oct 25, 2012 26.40 26.50 25.80 26.14 6,102,984 +0.16(+0.63%)
Oct 24, 2012 26.38 26.52 25.94 25.98 6,921,127 -0.16(-0.62%)
Oct 23, 2012 25.78 26.24 25.44 26.14 11,291,224 -0.41(-1.55%)
Oct 22, 2012 26.66 27.12 26.10 26.55 15,069,520 -0.92(-3.35%)
Oct 19, 2012 27.89 27.98 27.20 27.47 7,185,712 -0.35(-1.24%)
Oct 18, 2012 28.07 28.25 27.71 27.82 7,519,806 -0.36(-1.26%)
Oct 17, 2012 27.55 28.38 27.44 28.17 8,030,637 +0.78(+2.84%)
Oct 16, 2012 28.16 28.20 27.29 27.40 9,786,971 -0.53(-1.89%)
Oct 15, 2012 28.16 28.21 27.61 27.92 7,968,633 -0.07(-0.24%)
Oct 12, 2012 27.94 28.30 27.34 27.99 10,534,564 -0.98(-3.38%)
Oct 11, 2012 28.88 29.16 28.72 28.97 7,725,514 +0.51(+1.79%)
Oct 10, 2012 29.11 29.40 28.38 28.46 8,412,145 -0.59(-2.02%)
Oct 09, 2012 28.56 29.34 28.49 29.05 9,895,869 +0.49(+1.71%)
Oct 08, 2012 28.90 28.92 28.54 28.56 5,949,172 -0.53(-1.81%)
Oct 05, 2012 28.98 29.35 28.81 29.09 7,215,933 +0.33(+1.13%)
Oct 04, 2012 28.29 28.91 28.16 28.76 8,829,188 +0.66(+2.36%)
Oct 03, 2012 27.57 28.32 27.41 28.10 7,827,222 +0.62(+2.27%)
Oct 02, 2012 27.44 27.51 27.15 27.47 4,447,628 +0.14(+0.53%)
Oct 01, 2012 27.34 27.66 27.20 27.33 4,678,346 +0.20(+0.74%)
Sep 28, 2012 27.02 27.24 26.85 27.13 3,650,640 +0.01(+0.04%)
Sep 27, 2012 27.08 27.33 26.81 27.12 4,871,653 +0.24(+0.89%)
Sep 26, 2012 27.08 27.28 26.86 26.88 6,596,100 -0.18(-0.67%)
Sep 25, 2012 27.94 27.97 27.06 27.06 8,794,591 -0.84(-3.03%)
Sep 24, 2012 27.01 27.97 27.01 27.91 9,281,038 +0.62(+2.29%)
Sep 21, 2012 27.91 28.00 27.28 27.28 5,985,957 -0.33(-1.18%)
Sep 20, 2012 27.54 27.74 27.30 27.61 5,238,155 -0.25(-0.90%)
Sep 19, 2012 27.21 27.98 27.21 27.86 9,968,190 +0.33(+1.19%)
Sep 18, 2012 27.85 27.88 27.24 27.53 9,917,128 -0.43(-1.54%)
Sep 17, 2012 28.61 28.64 27.72 27.96 9,144,628 -0.74(-2.57%)
Sep 14, 2012 27.95 29.55 27.86 28.70 18,765,804 +1.00(+3.60%)
Sep 13, 2012 26.96 28.27 26.79 27.70 11,456,916 +0.75(+2.78%)
Sep 12, 2012 26.52 27.20 26.52 26.96 7,400,904 +0.49(+1.85%)
Sep 11, 2012 26.58 26.73 26.30 26.47 5,890,919 -0.05(-0.18%)
Sep 10, 2012 26.33 26.83 26.31 26.51 7,493,337 +0.12(+0.47%)
Sep 07, 2012 26.39 27.00 26.24 26.39 14,545,976 +0.79(+3.07%)
Sep 06, 2012 24.80 25.69 24.80 25.60 9,874,402 +1.18(+4.83%)
Sep 05, 2012 24.46 24.66 24.29 24.42 3,680,548 -0.15(-0.63%)
Sep 04, 2012 24.16 24.69 24.12 24.58 4,814,026 -0.59(-2.36%)
Aug 31, 2012 25.16 25.36 25.05 25.17 3,054,500 +1.21(+5.04%)
Aug 30, 2012 23.92 24.07 23.67 23.96 2,658,573 -0.12(-0.52%)
Aug 29, 2012 23.88 24.26 23.85 24.09 4,418,033 +0.35(+1.46%)
Aug 28, 2012 23.96 24.04 23.68 23.74 4,987,485 -0.38(-1.59%)
Aug 27, 2012 24.17 24.33 23.98 24.12 3,217,786 +0.09(+0.36%)
Aug 24, 2012 23.85 24.11 23.77 24.04 3,932,849 +0.18(+0.76%)
Aug 23, 2012 24.32 24.32 23.75 23.86 3,827,490 -0.28(-1.15%)
Aug 22, 2012 24.21 24.51 23.94 24.13 5,682,500 -0.08(-0.32%)
Aug 21, 2012 24.48 24.67 24.15 24.21 4,191,287 -0.16(-0.67%)
Aug 20, 2012 24.41 24.51 24.25 24.37 2,809,715 -0.04(-0.16%)
Aug 17, 2012 24.29 24.45 24.23 24.41 3,180,821 +0.22(+0.91%)
Aug 16, 2012 24.03 24.23 23.87 24.19 4,578,057 +0.23(+0.96%)
Aug 15, 2012 23.81 24.11 23.78 23.96 2,614,138 +0.05(+0.20%)
Aug 14, 2012 23.93 24.04 23.77 23.91 5,151,736 +0.08(+0.32%)
Aug 13, 2012 23.65 23.85 23.58 23.84 3,860,278 +0.06(+0.24%)
Aug 10, 2012 23.54 23.84 23.36 23.78 4,105,141 +0.12(+0.53%)
Aug 09, 2012 23.26 23.72 23.22 23.65 4,173,014 +0.31(+1.31%)
Aug 08, 2012 23.07 23.64 23.07 23.35 4,082,691 +0.08(+0.33%)
Aug 07, 2012 23.08 23.73 23.01 23.27 6,459,380 +0.26(+1.12%)
Aug 06, 2012 23.18 23.42 22.98 23.01 2,929,171 -0.06(-0.25%)
Aug 03, 2012 22.63 23.32 22.62 23.07 4,984,561 +0.84(+3.79%)
Aug 02, 2012 22.41 22.56 21.91 22.23 5,032,176 -0.44(-1.94%)
Aug 01, 2012 22.76 22.97 22.52 22.67 6,539,469 +0.02(+0.08%)
Jul 31, 2012 22.48 22.78 22.35 22.65 6,282,494 +0.10(+0.42%)
Jul 30, 2012 22.66 22.75 22.46 22.55 3,292,028 -0.22(-0.97%)
Jul 27, 2012 22.71 22.97 22.35 22.77 4,929,637 +0.35(+1.58%)
Jul 26, 2012 22.28 22.48 22.14 22.42 4,684,042 +0.61(+2.81%)
Jul 25, 2012 21.91 22.17 21.79 21.81 6,522,762 +0.02(+0.09%)
Jul 24, 2012 22.06 22.20 21.39 21.79 6,816,703 -0.18(-0.83%)
Jul 23, 2012 22.02 22.50 21.75 21.97 7,095,085 -0.56(-2.47%)
Jul 20, 2012 22.97 23.08 22.20 22.52 10,376,984 -0.69(-2.97%)
Jul 19, 2012 23.74 23.92 22.81 23.21 9,499,758 -0.48(-2.02%)
Jul 18, 2012 23.79 24.07 23.59 23.69 4,577,012 -0.18(-0.76%)
Jul 17, 2012 24.00 24.04 23.40 23.87 4,915,435 +0.06(+0.24%)
Jul 16, 2012 23.64 24.11 23.40 23.82 6,081,486 +0.11(+0.48%)
Jul 13, 2012 22.89 23.87 22.79 23.70 7,473,709 +0.97(+4.25%)
Jul 12, 2012 22.89 22.99 22.67 22.74 4,567,301 -0.45(-1.94%)
Jul 11, 2012 22.74 23.30 22.63 23.19 6,329,065 +0.48(+2.11%)
Jul 10, 2012 22.97 23.44 22.52 22.71 6,781,513 -0.14(-0.63%)
Jul 09, 2012 23.09 23.21 22.71 22.85 4,980,384 -0.34(-1.49%)
Jul 06, 2012 23.03 23.36 22.92 23.19 3,680,050 -0.18(-0.78%)
Jul 05, 2012 23.53 23.62 23.34 23.38 3,598,603 -0.25(-1.05%)
Jul 03, 2012 23.65 23.94 23.52 23.63 2,692,243 -0.02(-0.08%)
Jul 02, 2012 23.63 23.81 23.30 23.64 7,634,097 +0.44(+1.90%)
Jun 29, 2012 22.81 23.20 22.77 23.20 7,120,146 +0.89(+3.99%)
Jun 28, 2012 21.98 22.34 21.75 22.31 5,307,008 +0.11(+0.52%)
Jun 27, 2012 21.82 22.28 21.58 22.20 4,619,093 +0.43(+1.98%)
Jun 26, 2012 21.19 21.88 21.13 21.77 7,767,859 +0.57(+2.71%)
Jun 25, 2012 21.69 21.70 20.80 21.19 5,693,777 -0.85(-3.87%)
Jun 22, 2012 21.79 22.21 21.77 22.05 4,696,572 +0.39(+1.81%)
Jun 21, 2012 22.46 22.65 21.61 21.65 7,686,829 -0.78(-3.46%)
Jun 20, 2012 22.30 22.54 21.95 22.43 6,298,365 +0.14(+0.64%)
Jun 19, 2012 21.70 22.45 21.69 22.29 7,788,429 +0.73(+3.38%)
Jun 18, 2012 21.46 21.82 21.26 21.56 4,679,552 +0.08(+0.36%)
Jun 15, 2012 21.31 21.59 21.11 21.48 7,512,449 +0.29(+1.36%)
Jun 14, 2012 21.15 21.42 21.06 21.19 5,333,739 +0.12(+0.59%)
Jun 13, 2012 20.69 21.40 20.65 21.07 5,852,808 +0.31(+1.48%)
Jun 12, 2012 20.72 20.83 20.26 20.76 7,616,555 +0.07(+0.32%)
Jun 11, 2012 21.56 21.57 20.69 20.70 4,532,112 -0.55(-2.57%)
Jun 08, 2012 21.06 21.26 20.47 21.24 5,412,994 +0.39(+1.88%)
Jun 07, 2012 21.06 21.27 20.76 20.85 3,718,372 +0.06(+0.28%)
Jun 06, 2012 20.53 20.93 20.40 20.79 5,719,778 +0.53(+2.60%)
Jun 05, 2012 20.16 20.74 20.12 20.26 5,956,392 +0.06(+0.28%)
Jun 04, 2012 21.12 21.20 20.07 20.21 8,756,501 -0.73(-3.48%)
Jun 01, 2012 21.38 21.45 20.68 20.93 10,554,706 -1.02(-4.63%)
May 31, 2012 21.56 22.17 21.10 21.95 8,745,224 +0.72(+3.38%)
May 30, 2012 21.44 21.53 21.17 21.23 7,509,212 -0.48(-2.21%)
May 29, 2012 21.65 21.83 21.53 21.71 5,061,903 -0.78(-3.47%)
May 25, 2012 22.49 22.83 22.42 22.49 4,037,800 +0.83(+3.82%)
May 24, 2012 21.98 21.98 21.36 21.66 6,312,361 -0.17(-0.79%)
May 23, 2012 21.33 21.87 21.15 21.83 5,724,963 +0.31(+1.42%)
May 22, 2012 21.45 21.90 21.35 21.53 7,369,323 +0.21(+0.99%)
May 21, 2012 20.86 21.40 20.67 21.32 8,198,252 +0.56(+2.72%)
May 18, 2012 21.29 21.40 20.60 20.75 8,837,766 -0.43(-2.03%)
May 17, 2012 21.69 21.74 21.18 21.18 5,953,204 -0.54(-2.46%)
May 16, 2012 21.88 22.22 21.68 21.72 7,549,425 -0.04(-0.18%)
May 15, 2012 22.01 22.27 21.70 21.76 5,935,204 -0.23(-1.04%)
May 14, 2012 22.29 22.45 21.91 21.99 6,767,273 -0.66(-2.91%)
May 11, 2012 22.03 22.89 21.89 22.65 6,322,198 +0.11(+0.47%)
May 10, 2012 22.40 22.78 22.40 22.54 4,815,453 +0.49(+2.21%)
May 09, 2012 22.24 22.32 21.66 22.05 9,399,421 -0.54(-2.37%)
May 08, 2012 22.75 22.88 22.29 22.59 5,254,353 -0.33(-1.46%)
May 07, 2012 22.42 23.03 22.42 22.92 5,168,541 +0.23(+1.01%)
May 04, 2012 22.94 23.11 22.58 22.69 5,241,272 -0.53(-2.26%)
May 03, 2012 23.23 23.41 22.97 23.22 5,320,178 -0.01(-0.04%)
May 02, 2012 23.14 23.34 22.82 23.23 4,904,719 -0.11(-0.45%)
May 01, 2012 23.20 23.71 23.08 23.34 6,444,010 +0.13(+0.58%)
Apr 30, 2012 23.56 23.61 23.04 23.20 7,542,308 -0.50(-2.10%)
Apr 27, 2012 23.41 23.73 23.12 23.70 8,221,380 +0.36(+1.56%)
Apr 26, 2012 23.03 23.37 22.90 23.34 7,577,157 +0.15(+0.66%)
Apr 25, 2012 22.94 23.33 22.76 23.18 7,486,321 +0.55(+2.45%)
Apr 24, 2012 22.27 22.75 22.22 22.63 7,500,239 +0.43(+1.94%)
Apr 23, 2012 21.61 22.68 21.60 22.20 15,997,162 +0.60(+2.79%)
Apr 20, 2012 21.94 21.99 21.46 21.60 6,971,445 -0.13(-0.62%)
Apr 19, 2012 22.08 22.24 21.56 21.73 10,176,131 -0.32(-1.43%)
Apr 18, 2012 22.13 22.47 22.03 22.05 5,192,819 -0.23(-1.03%)
Apr 17, 2012 22.09 22.55 21.95 22.27 7,020,002 +0.46(+2.10%)
Apr 16, 2012 21.82 22.06 21.56 21.82 10,203,444 +0.24(+1.11%)
Apr 13, 2012 22.38 22.48 21.26 21.58 20,240,704 -0.93(-4.12%)
Apr 12, 2012 22.25 22.60 22.19 22.50 5,815,903 +0.30(+1.33%)
Apr 11, 2012 22.14 22.53 21.93 22.21 7,197,174 +0.38(+1.75%)
Apr 10, 2012 22.12 22.28 21.65 21.83 9,615,732 -0.42(-1.89%)
Apr 09, 2012 22.54 22.54 21.99 22.25 5,601,686 -0.75(-3.24%)
Apr 05, 2012 22.88 23.26 22.74 22.99 5,250,063 +0.04(+0.17%)
Apr 04, 2012 23.05 23.29 22.89 22.95 6,805,889 -0.43(-1.84%)
Apr 03, 2012 23.10 23.39 22.93 23.38 7,766,049 +0.18(+0.78%)
Apr 02, 2012 22.62 23.34 22.62 23.20 6,523,230 +0.11(+0.46%)
Mar 30, 2012 23.28 23.34 22.71 23.10 7,720,527 +0.02(+0.08%)
Mar 29, 2012 23.34 23.36 22.70 23.08 13,735,684 -0.13(-0.58%)
Mar 28, 2012 22.86 23.22 22.74 23.21 8,223,368 +0.37(+1.63%)
Mar 27, 2012 23.03 23.09 22.76 22.84 6,441,813 -0.10(-0.42%)
Mar 26, 2012 23.03 23.08 22.73 22.93 8,225,671 +0.26(+1.14%)
Mar 23, 2012 22.21 22.70 21.98 22.68 12,740,047 +0.10(+0.42%)
Mar 22, 2012 23.16 23.16 22.41 22.58 9,505,431 -0.82(-3.51%)
Mar 21, 2012 23.38 23.59 23.12 23.40 6,866,795 -0.15(-0.65%)
Mar 20, 2012 23.64 23.77 23.12 23.55 12,496,214 +0.11(+0.45%)
Mar 19, 2012 23.30 23.82 22.98 23.45 7,798,177 +0.15(+0.66%)
Mar 16, 2012 23.54 23.72 23.22 23.30 9,453,420 -0.11(-0.45%)
Mar 15, 2012 22.73 23.77 22.62 23.40 14,567,857 +0.84(+3.73%)
Mar 14, 2012 21.18 22.97 21.02 22.56 26,088,528 +0.98(+4.56%)
Mar 13, 2012 21.19 21.91 20.74 21.58 19,042,468 +0.67(+3.20%)
Mar 12, 2012 21.36 21.36 20.69 20.91 10,369,314 -0.35(-1.66%)
Mar 09, 2012 21.15 21.35 20.91 21.26 5,086,705 +0.35(+1.69%)
Mar 08, 2012 20.69 21.08 20.58 20.91 8,444,074 +0.32(+1.58%)
Mar 07, 2012 20.89 20.92 20.41 20.58 10,505,672 -0.63(-2.97%)
Mar 06, 2012 21.91 21.91 21.12 21.21 9,358,294 -0.99(-4.44%)
Mar 05, 2012 22.93 22.93 22.10 22.20 8,942,466 +0.19(+0.88%)
Mar 02, 2012 22.16 22.40 21.86 22.01 8,728,303 +0.07(+0.30%)
Mar 01, 2012 22.23 22.67 21.94 21.94 12,674,117 -0.28(-1.25%)
Feb 29, 2012 21.80 22.34 21.62 22.22 8,321,739 +0.43(+1.97%)
Feb 28, 2012 21.06 21.89 20.99 21.79 7,388,420 -1.06(-4.65%)
Feb 27, 2012 22.09 22.96 22.01 22.85 7,044,679 +1.57(+7.37%)
Feb 24, 2012 21.12 21.28 20.86 21.28 6,147,595 +0.16(+0.77%)
Feb 23, 2012 21.80 21.91 21.02 21.12 10,580,941 -0.82(-3.74%)
Feb 22, 2012 21.83 22.45 21.60 21.94 9,215,624 -1.07(-4.65%)
Feb 21, 2012 22.90 23.55 22.65 23.01 8,786,834 +1.50(+6.97%)
Feb 17, 2012 20.84 21.63 20.64 21.51 6,513,937 +0.66(+3.16%)
Feb 16, 2012 20.80 21.07 20.64 20.85 7,062,665 +0.19(+0.92%)
Feb 15, 2012 20.72 20.89 20.41 20.66 8,996,741 -0.58(-2.74%)
Feb 14, 2012 21.32 21.44 21.18 21.24 7,106,400 -1.04(-4.65%)
Feb 13, 2012 22.36 22.48 22.21 22.28 6,775,800 +0.73(+3.39%)
Feb 10, 2012 21.52 21.85 21.17 21.55 11,515,833 +0.33(+1.57%)
Feb 09, 2012 21.17 21.30 20.91 21.21 5,938,571 +0.06(+0.27%)
Feb 08, 2012 20.93 21.63 20.88 21.16 9,665,556 +0.09(+0.41%)
Feb 07, 2012 21.06 21.25 20.99 21.07 4,959,209 -1.03(-4.65%)
Feb 06, 2012 22.09 22.29 22.01 22.10 4,728,415 +1.78(+8.77%)
Feb 03, 2012 20.06 20.51 19.92 20.32 5,086,427 +0.26(+1.28%)
Feb 02, 2012 19.92 20.57 19.90 20.06 7,368,073 +0.45(+2.28%)
Feb 01, 2012 19.71 19.91 19.45 19.61 6,691,498 +0.04(+0.20%)
Jan 31, 2012 19.40 19.68 19.13 19.57 7,661,001 -0.96(-4.65%)
Jan 30, 2012 20.35 20.64 20.06 20.53 7,300,933 +0.98(+5.03%)
Jan 27, 2012 20.67 20.75 19.38 19.55 12,787,283 -1.07(-5.18%)
Jan 26, 2012 20.16 20.80 20.16 20.61 10,206,417 +0.31(+1.55%)
Jan 25, 2012 20.05 20.33 19.74 20.30 5,768,352 +0.07(+0.33%)
Jan 24, 2012 20.07 20.43 19.93 20.23 10,530,074 -0.99(-4.65%)
Jan 23, 2012 21.05 21.43 20.90 21.22 10,040,177 +1.92(+9.96%)
Jan 20, 2012 20.07 20.28 19.21 19.30 14,272,162 -0.71(-3.53%)
Jan 19, 2012 19.47 20.05 19.18 20.00 8,419,382 +0.35(+1.80%)
Jan 18, 2012 20.22 20.22 19.55 19.65 8,781,005 -0.96(-4.65%)
Jan 17, 2012 21.21 21.21 20.50 20.61 8,372,500 +0.54(+2.69%)
Jan 13, 2012 20.17 20.23 19.48 20.07 11,322,646 -0.01(-0.05%)
Jan 12, 2012 19.45 20.12 19.25 20.08 11,392,600 +0.56(+2.88%)
Jan 11, 2012 19.52 19.86 19.24 19.52 9,117,981 +0.38(+1.99%)
Jan 10, 2012 18.89 19.23 18.78 19.14 7,240,225 -0.93(-4.65%)
Jan 09, 2012 19.81 20.16 19.70 20.07 6,903,345 +1.32(+7.07%)
Jan 06, 2012 17.66 19.00 17.46 18.75 13,724,798 +0.95(+5.36%)
Jan 05, 2012 17.46 17.88 17.23 17.79 7,465,821 +0.13(+0.76%)
Jan 04, 2012 17.27 17.85 17.23 17.66 7,731,689 +0.76(+4.51%)
Dec 30, 2011 16.40 16.92 16.38 16.90 7,198,169 +0.51(+3.08%)
Dec 29, 2011 16.73 16.80 16.22 16.39 5,211,758 -0.34(-2.05%)
Dec 28, 2011 16.98 17.09 16.70 16.73 3,565,261 -0.82(-4.65%)
Dec 27, 2011 17.81 17.91 17.52 17.55 3,399,342 +0.72(+4.28%)
Dec 23, 2011 16.17 17.04 16.17 16.83 8,905,077 +0.67(+4.13%)
Dec 22, 2011 15.99 16.19 15.70 16.16 9,461,356 +0.08(+0.47%)
Dec 21, 2011 15.37 16.16 15.37 16.09 8,797,681 +1.02(+6.77%)
Dec 20, 2011 15.76 15.93 15.06 15.06 7,714,803 -0.74(-4.65%)
Dec 19, 2011 16.53 16.71 15.79 15.80 7,355,871 -0.09(-0.59%)
Dec 16, 2011 16.02 16.23 15.75 15.89 9,173,567 +0.22(+1.40%)
Dec 15, 2011 15.80 16.05 15.66 15.68 12,117,735 +0.07(+0.43%)
Dec 14, 2011 16.16 16.36 15.40 15.61 9,485,059 -0.45(-2.79%)
Dec 13, 2011 16.25 16.45 15.91 16.06 7,165,132 -0.78(-4.65%)
Dec 12, 2011 17.04 17.25 16.69 16.84 6,831,232 +0.34(+2.09%)
Dec 09, 2011 17.13 17.21 16.42 16.50 7,041,794 -0.87(-5.00%)
Dec 08, 2011 17.02 17.43 16.70 17.36 11,651,337 +0.17(+1.00%)
Dec 07, 2011 17.95 18.00 17.16 17.19 10,772,870 -1.18(-6.43%)
Dec 06, 2011 18.13 18.57 18.05 18.37 8,719,126 -0.90(-4.65%)
Dec 05, 2011 19.01 19.48 18.93 19.27 8,313,484 +2.12(+12.34%)
Dec 02, 2011 17.02 17.27 16.65 17.15 4,430,828 -0.13(-0.77%)
Dec 01, 2011 16.88 17.31 16.65 17.29 8,459,340 +1.13(+7.03%)
Nov 30, 2011 16.01 16.29 15.83 16.15 5,807,052 +0.13(+0.83%)
Nov 29, 2011 16.36 16.46 15.79 16.02 5,319,522 -0.83(-4.94%)
Nov 28, 2011 17.21 17.31 16.61 16.85 5,056,975 +0.32(+1.94%)
Nov 25, 2011 16.45 16.89 16.41 16.53 1,594,153 +0.90(+5.77%)
Nov 24, 2011 16.29 16.35 15.63 15.63 7,299,748 -0.92(-5.57%)
Nov 23, 2011 16.70 16.92 16.42 16.55 4,749,280 -0.22(-1.30%)
Nov 22, 2011 16.85 16.93 16.56 16.77 7,763,221 -0.87(-4.93%)
Nov 21, 2011 17.72 17.81 17.41 17.64 7,380,043 +0.65(+3.84%)
Nov 18, 2011 17.12 17.37 16.89 16.99 10,106,882 -0.18(-1.05%)
Nov 17, 2011 17.31 17.76 17.15 17.17 7,628,576 -0.39(-2.22%)
Nov 16, 2011 17.56 17.74 17.10 17.56 6,743,076 -0.14(-0.81%)
Nov 15, 2011 18.20 18.23 17.50 17.70 6,630,626 -0.92(-4.94%)
Nov 14, 2011 19.14 19.18 18.41 18.62 6,303,323 +0.65(+3.63%)
Nov 11, 2011 18.20 18.40 17.79 17.97 8,542,372 +0.08(+0.43%)
Nov 10, 2011 18.52 18.56 17.75 17.89 8,486,200 -1.29(-6.74%)
Nov 09, 2011 18.80 19.30 18.46 19.18 5,628,048 +0.56(+3.01%)
Nov 08, 2011 18.54 18.89 18.17 18.62 6,428,659 -0.97(-4.94%)
Nov 07, 2011 19.50 19.87 19.11 19.59 6,111,392 +1.06(+5.73%)
Nov 04, 2011 18.57 18.76 18.16 18.53 6,253,621 -0.31(-1.66%)
Nov 03, 2011 18.82 18.96 18.09 18.84 7,397,260 +0.27(+1.43%)
Nov 02, 2011 18.41 18.65 18.12 18.58 6,712,570 +0.75(+4.21%)
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.