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 (%)
Nov 30, 2005 60.44 60.99 60.37 60.39 1,253,710 +0.06(+0.11%)
Nov 29, 2005 60.76 60.89 60.28 60.33 966,583 -14.43(-19.30%)
Nov 28, 2005 75.30 75.46 74.70 74.76 780,000 -0.54(-0.72%)
Nov 25, 2005 75.10 75.38 74.76 75.30 592,000 +14.92(+24.72%)
Nov 24, 2005 59.84 60.64 59.61 60.38 1,797,225 -0.25(-0.41%)
Nov 23, 2005 60.40 60.83 59.85 60.63 1,021,480 +0.23(+0.37%)
Nov 22, 2005 59.78 60.43 59.66 60.40 1,462,019 -14.45(-19.30%)
Nov 21, 2005 74.08 74.89 73.93 74.85 1,169,800 +14.93(+24.92%)
Nov 18, 2005 59.04 59.92 58.95 59.92 895,452 +0.83(+1.41%)
Nov 17, 2005 59.51 59.68 58.98 59.09 971,168 -0.44(-0.73%)
Nov 16, 2005 59.85 60.00 59.31 59.52 1,874,180 -0.50(-0.83%)
Nov 15, 2005 60.24 60.28 59.86 60.02 757,404 -14.36(-19.30%)
Nov 14, 2005 74.65 74.70 74.18 74.38 611,200 +13.97(+23.13%)
Nov 11, 2005 59.45 60.43 59.22 60.41 1,653,600 +1.20(+2.03%)
Nov 10, 2005 59.35 59.70 59.08 59.21 1,196,332 -0.02(-0.04%)
Nov 09, 2005 59.18 59.31 58.78 59.23 889,008 -0.36(-0.60%)
Nov 08, 2005 58.86 59.59 58.75 59.59 1,515,429 -14.25(-19.30%)
Nov 07, 2005 72.94 73.84 72.80 73.84 1,222,900 +15.34(+26.23%)
Nov 04, 2005 58.55 58.76 58.21 58.50 1,348,135 -0.06(-0.10%)
Nov 03, 2005 58.01 58.70 57.50 58.55 1,236,235 +0.75(+1.30%)
Nov 02, 2005 58.34 58.39 57.76 57.80 1,717,791 -0.69(-1.17%)
Nov 01, 2005 58.75 58.88 58.31 58.49 1,641,208 -13.99(-19.30%)
Oct 31, 2005 72.80 72.97 72.26 72.48 1,336,100 +13.73(+23.38%)
Oct 28, 2005 57.64 58.75 57.30 58.75 1,939,114 +1.56(+2.72%)
Oct 27, 2005 57.12 57.69 56.96 57.19 1,532,282 +0.17(+0.30%)
Oct 26, 2005 57.11 57.53 56.93 57.02 1,757,570 -0.09(-0.16%)
Oct 25, 2005 57.29 57.89 56.67 57.11 2,283,119 -0.28(-0.49%)
Oct 24, 2005 57.29 57.62 56.79 57.39 1,516,048 +0.73(+1.28%)
Oct 21, 2005 56.61 56.96 56.15 56.67 1,902,681 +0.66(+1.18%)
Oct 20, 2005 56.21 57.07 55.81 56.00 2,356,480 -0.17(-0.30%)
Oct 19, 2005 54.63 56.25 54.37 56.17 2,873,230 +2.09(+3.86%)
Oct 18, 2005 54.35 55.03 54.04 54.08 2,141,725 -0.20(-0.37%)
Oct 17, 2005 54.79 55.09 53.93 54.28 1,815,565 -0.54(-0.99%)
Oct 14, 2005 54.23 54.99 54.22 54.83 2,032,922 +0.89(+1.65%)
Oct 13, 2005 52.94 53.97 52.94 53.94 1,973,440 +0.84(+1.58%)
Oct 12, 2005 53.06 53.90 52.71 53.10 1,695,238 -0.14(-0.26%)
Oct 11, 2005 53.67 53.78 53.20 53.24 1,292,619 -0.51(-0.95%)
Oct 10, 2005 54.15 54.27 53.74 53.74 1,127,680 -0.73(-1.33%)
Oct 07, 2005 54.59 54.82 54.20 54.47 1,672,560 -0.10(-0.18%)
Oct 06, 2005 54.16 55.08 54.12 54.57 1,549,631 -0.04(-0.07%)
Oct 05, 2005 54.91 55.19 54.49 54.61 1,569,954 -0.31(-0.56%)
Oct 04, 2005 55.76 56.33 54.91 54.91 1,225,330 -0.86(-1.55%)
Oct 03, 2005 55.76 56.33 55.63 55.78 1,607,254 -0.27(-0.48%)
Sep 30, 2005 56.52 56.52 55.73 56.04 1,216,407 -0.48(-0.84%)
Sep 29, 2005 55.70 56.54 55.58 56.52 1,688,422 +0.84(+1.51%)
Sep 28, 2005 56.41 56.49 55.56 55.68 1,489,405 -0.55(-0.98%)
Sep 27, 2005 56.20 56.49 55.88 56.23 1,175,266 -0.01(-0.01%)
Sep 26, 2005 57.09 57.26 56.16 56.24 1,128,919 -0.61(-1.08%)
Sep 23, 2005 56.62 56.89 56.42 56.85 935,479 +0.15(+0.26%)
Sep 22, 2005 56.28 56.97 56.14 56.71 1,222,851 +0.23(+0.41%)
Sep 21, 2005 56.89 57.17 56.41 56.47 1,511,835 -0.71(-1.24%)
Sep 20, 2005 57.37 58.22 57.06 57.18 1,868,727 -0.28(-0.49%)
Sep 19, 2005 57.70 57.75 57.29 57.46 1,395,101 -0.80(-1.37%)
Sep 16, 2005 57.34 58.27 56.93 58.26 4,255,816 +1.48(+2.62%)
Sep 15, 2005 56.69 56.78 56.46 56.78 1,705,647 +0.39(+0.69%)
Sep 14, 2005 56.33 56.44 55.92 56.39 1,561,527 -0.02(-0.04%)
Sep 13, 2005 57.13 57.13 56.26 56.41 2,385,601 -0.59(-1.03%)
Sep 12, 2005 57.20 57.45 56.65 57.00 1,667,727 -0.13(-0.23%)
Sep 09, 2005 56.81 57.22 56.73 57.13 1,280,474 +0.39(+0.68%)
Sep 08, 2005 57.31 57.31 56.57 56.75 1,224,586 -0.23(-0.41%)
Sep 07, 2005 56.93 56.99 56.77 56.98 995,208 +0.02(+0.03%)
Sep 06, 2005 56.52 57.10 56.46 56.96 1,437,606 -13.08(-18.67%)
Sep 02, 2005 70.72 70.81 70.04 70.04 1,017,500 +13.13(+23.08%)
Sep 01, 2005 56.46 57.10 56.16 56.91 2,590,443 +0.19(+0.34%)
Aug 31, 2005 56.15 56.71 56.00 56.71 2,114,462 +0.52(+0.93%)
Aug 30, 2005 56.21 56.55 55.74 56.19 2,216,077 +0.19(+0.35%)
Aug 29, 2005 55.67 56.20 55.52 56.00 2,313,955 -0.16(-0.29%)
Aug 26, 2005 56.79 56.87 56.11 56.16 1,575,028 -0.70(-1.24%)
Aug 25, 2005 56.80 57.11 56.64 56.86 1,945,991 +0.81(+1.44%)
Aug 24, 2005 57.12 57.21 56.05 56.05 1,772,001 -0.99(-1.74%)
Aug 23, 2005 57.76 57.76 56.94 57.04 1,737,902 -0.63(-1.10%)
Aug 22, 2005 57.17 57.72 57.08 57.68 1,490,094 +0.67(+1.18%)
Aug 19, 2005 57.24 57.24 56.94 57.00 803,002 +0.07(+0.13%)
Aug 18, 2005 56.92 57.16 56.65 56.93 1,789,112 -0.09(-0.15%)
Aug 17, 2005 57.12 57.60 56.95 57.02 1,670,080 +0.00(+0.00%)
Aug 16, 2005 57.40 57.64 56.99 57.02 1,043,191 -0.56(-0.97%)
Aug 15, 2005 56.88 57.58 56.70 57.58 1,261,397 +0.70(+1.24%)
Aug 12, 2005 57.38 57.38 56.79 56.88 1,011,965 -0.51(-0.89%)
Aug 11, 2005 57.46 57.82 56.90 57.39 1,340,335 +0.05(+0.08%)
Aug 10, 2005 57.88 58.21 57.22 57.34 991,481 -0.28(-0.49%)
Aug 09, 2005 57.47 57.92 57.44 57.62 1,221,677 +0.24(+0.42%)
Aug 08, 2005 57.40 57.70 57.31 57.38 990,482 +0.13(+0.22%)
Aug 05, 2005 57.80 57.84 57.11 57.25 1,375,933 -0.73(-1.26%)
Aug 04, 2005 57.94 58.02 57.57 57.98 1,255,151 -0.22(-0.39%)
Aug 03, 2005 58.26 58.26 57.97 58.21 917,288 -0.01(-0.01%)
Aug 02, 2005 58.15 58.35 57.91 58.21 1,274,386 +0.22(+0.39%)
Aug 01, 2005 58.18 58.35 57.85 57.99 1,249,156 -0.23(-0.40%)
Jul 29, 2005 59.03 59.23 58.17 58.22 1,525,692 -0.82(-1.38%)
Jul 28, 2005 59.09 59.21 58.82 59.04 1,806,724 +0.03(+0.05%)
Jul 27, 2005 59.85 59.85 58.97 59.01 2,081,636 -0.77(-1.29%)
Jul 26, 2005 59.89 60.09 59.69 59.77 858,459 -0.12(-0.20%)
Jul 25, 2005 60.09 60.17 59.84 59.89 961,629 -0.30(-0.49%)
Jul 22, 2005 59.84 60.19 59.58 60.19 1,013,714 +0.46(+0.78%)
Jul 21, 2005 60.09 60.09 59.36 59.73 1,193,699 -0.52(-0.86%)
Jul 20, 2005 59.53 60.49 59.49 60.25 1,646,348 +0.08(+0.13%)
Jul 19, 2005 60.31 60.32 59.61 60.17 1,396,292 -0.14(-0.24%)
Jul 18, 2005 60.63 60.64 60.25 60.31 976,243 -0.32(-0.53%)
Jul 15, 2005 60.57 60.63 59.99 60.63 1,384,301 +0.08(+0.13%)
Jul 14, 2005 60.27 60.66 60.19 60.55 1,455,871 +0.45(+0.75%)
Jul 13, 2005 60.05 60.41 59.98 60.10 1,544,677 +0.13(+0.21%)
Jul 12, 2005 59.93 60.06 59.49 59.97 1,296,744 +0.18(+0.29%)
Jul 11, 2005 59.65 59.84 59.25 59.80 1,392,545 +0.33(+0.55%)
Jul 08, 2005 58.93 59.53 58.77 59.47 902,924 +0.50(+0.86%)
Jul 07, 2005 58.77 59.01 58.17 58.97 1,365,691 -0.14(-0.23%)
Jul 06, 2005 59.25 59.46 59.00 59.10 1,664,834 -0.20(-0.34%)
Jul 05, 2005 58.43 59.41 58.29 59.30 1,491,718 -13.74(-18.81%)
Jul 01, 2005 72.85 73.11 72.51 73.04 1,283,100 +15.20(+26.29%)
Jun 30, 2005 58.59 58.93 57.78 57.84 1,474,856 -0.75(-1.28%)
Jun 29, 2005 58.57 58.76 58.29 58.59 928,779 +0.02(+0.03%)
Jun 28, 2005 57.96 58.57 57.80 58.57 901,176 +0.94(+1.64%)
Jun 27, 2005 57.88 57.98 57.52 57.63 1,375,808 -0.14(-0.24%)
Jun 24, 2005 58.29 58.42 57.76 57.76 1,696,559 -0.36(-0.62%)
Jun 23, 2005 58.83 58.99 58.12 58.12 813,868 -0.71(-1.21%)
Jun 22, 2005 59.29 59.36 58.80 58.84 1,006,219 -0.25(-0.42%)
Jun 21, 2005 59.18 59.35 58.95 59.09 798,381 -0.10(-0.16%)
Jun 20, 2005 59.01 59.42 58.53 59.18 955,009 -0.17(-0.28%)
Jun 17, 2005 59.41 59.57 59.04 59.35 1,632,858 +0.58(+0.99%)
Jun 16, 2005 58.69 58.83 58.45 58.77 904,423 +0.07(+0.12%)
Jun 15, 2005 58.21 58.69 58.03 58.69 1,384,051 +0.73(+1.26%)
Jun 14, 2005 57.99 58.22 57.77 57.96 687,092 -0.02(-0.04%)
Jun 13, 2005 57.82 58.39 57.65 57.99 675,226 +0.17(+0.29%)
Jun 10, 2005 58.05 58.24 57.60 57.82 725,562 -0.18(-0.32%)
Jun 09, 2005 58.23 58.38 57.92 58.00 994,603 -0.19(-0.33%)
Jun 08, 2005 58.61 58.81 58.19 58.20 932,402 -0.30(-0.52%)
Jun 07, 2005 58.69 59.22 58.49 58.50 1,136,618 -0.04(-0.07%)
Jun 06, 2005 58.71 58.72 58.33 58.54 882,440 -0.16(-0.27%)
Jun 03, 2005 59.57 59.77 58.63 58.70 1,198,945 -0.73(-1.23%)
Jun 02, 2005 59.34 59.72 58.92 59.43 1,331,217 +0.09(+0.15%)
Jun 01, 2005 58.65 59.79 58.53 59.34 1,334,090 +0.41(+0.69%)
May 31, 2005 59.17 59.20 58.78 58.93 995,353 -15.01(-20.30%)
May 27, 2005 74.09 74.22 73.84 73.94 647,900 +14.62(+24.65%)
May 26, 2005 58.88 59.35 58.71 59.32 1,399,107 +0.49(+0.84%)
May 25, 2005 58.98 59.00 58.53 58.83 1,231,250 -0.35(-0.59%)
May 24, 2005 59.17 59.33 58.89 59.17 1,406,531 -0.37(-0.61%)
May 23, 2005 59.31 59.60 59.16 59.54 1,337,325 +0.23(+0.39%)
May 20, 2005 59.60 59.60 59.06 59.31 1,738,723 -0.10(-0.16%)
May 19, 2005 59.28 59.57 58.85 59.41 2,059,968 +0.21(+0.36%)
May 18, 2005 58.97 59.48 58.90 59.19 1,772,698 +0.48(+0.81%)
May 17, 2005 57.86 58.75 57.71 58.71 1,770,181 +0.31(+0.53%)
May 16, 2005 57.06 58.52 56.92 58.40 1,604,337 +1.49(+2.61%)
May 13, 2005 57.38 57.55 56.63 56.92 1,342,358 -0.52(-0.90%)
May 12, 2005 58.08 58.34 56.66 57.43 1,177,394 -0.39(-0.67%)
May 11, 2005 57.66 57.96 57.26 57.82 1,030,047 +0.23(+0.40%)
May 10, 2005 57.86 58.22 57.45 57.59 1,149,082 -0.69(-1.19%)
May 09, 2005 57.85 58.28 57.69 58.28 1,166,573 +0.44(+0.76%)
May 06, 2005 58.49 58.53 57.69 57.85 1,070,564 -0.64(-1.10%)
May 05, 2005 58.94 59.33 58.17 58.49 2,112,943 -0.60(-1.02%)
May 04, 2005 58.60 59.30 57.78 59.10 1,511,096 +0.69(+1.18%)
May 03, 2005 58.08 58.75 57.97 58.40 1,445,539 +0.29(+0.49%)
May 02, 2005 58.01 58.32 57.43 58.12 1,003,748 +0.24(+0.41%)
Apr 29, 2005 57.12 57.88 56.70 57.88 1,054,835 +0.95(+1.68%)
Apr 28, 2005 57.59 57.77 56.90 56.93 1,140,778 -0.67(-1.16%)
Apr 27, 2005 56.74 57.72 56.29 57.59 1,281,330 +0.87(+1.53%)
Apr 26, 2005 57.03 57.10 56.73 56.73 996,576 -0.30(-0.53%)
Apr 25, 2005 56.94 57.23 56.68 57.03 718,365 +0.46(+0.81%)
Apr 22, 2005 56.35 57.01 56.04 56.57 1,078,869 +0.07(+0.13%)
Apr 21, 2005 56.03 56.60 55.31 56.50 1,169,215 +0.85(+1.53%)
Apr 20, 2005 56.23 56.72 55.47 55.65 1,945,085 -0.72(-1.28%)
Apr 19, 2005 56.62 56.70 56.19 56.37 1,222,064 -0.21(-0.38%)
Apr 18, 2005 55.95 56.72 55.43 56.58 1,702,862 +0.83(+1.48%)
Apr 15, 2005 56.08 56.62 55.76 55.76 1,658,444 -0.60(-1.07%)
Apr 14, 2005 57.12 57.12 56.16 56.36 1,662,093 -0.91(-1.60%)
Apr 13, 2005 57.94 57.97 57.08 57.28 1,320,463 -0.66(-1.14%)
Apr 12, 2005 57.01 58.20 56.81 57.94 1,070,313 +0.73(+1.28%)
Apr 11, 2005 57.05 57.35 56.91 57.20 772,472 +0.33(+0.59%)
Apr 08, 2005 57.39 57.44 56.74 56.87 697,729 -0.40(-0.69%)
Apr 07, 2005 57.51 57.54 57.08 57.27 1,017,086 -0.13(-0.22%)
Apr 06, 2005 57.28 57.86 57.21 57.39 1,147,447 +0.49(+0.87%)
Apr 05, 2005 57.05 57.36 56.77 56.90 904,846 -0.06(-0.11%)
Apr 04, 2005 56.70 57.08 55.92 56.97 943,224 -0.31(-0.54%)
Apr 01, 2005 57.32 57.76 57.06 57.28 1,221,435 +0.14(+0.24%)
Mar 31, 2005 56.72 57.22 56.35 57.14 1,399,485 +0.79(+1.41%)
Mar 30, 2005 56.41 57.14 56.30 56.35 1,187,586 -0.21(-0.37%)
Mar 29, 2005 56.51 56.98 56.51 56.55 1,194,507 -14.61(-20.53%)
Mar 28, 2005 71.11 71.70 71.11 71.16 949,300 +15.03(+26.77%)
Mar 25, 2005 56.22 56.71 56.13 56.13 1,295,423 -0.04(-0.07%)
Mar 24, 2005 55.97 56.42 55.71 56.17 1,900,919 -0.02(-0.04%)
Mar 23, 2005 57.08 57.39 56.17 56.19 1,619,310 -0.91(-1.60%)
Mar 22, 2005 57.25 57.45 57.01 57.11 1,279,568 -14.75(-20.53%)
Mar 21, 2005 72.04 72.29 71.74 71.86 1,016,900 +13.81(+23.78%)
Mar 18, 2005 58.01 58.40 57.58 58.05 1,276,674 +0.04(+0.07%)
Mar 17, 2005 57.97 58.25 57.70 58.01 1,624,973 +0.02(+0.03%)
Mar 16, 2005 58.53 58.75 58.00 58.00 1,105,168 -0.29(-0.50%)
Mar 15, 2005 57.84 58.52 57.57 58.29 1,583,323 -15.06(-20.53%)
Mar 14, 2005 72.78 73.63 72.44 73.35 1,258,300 +15.61(+27.03%)
Mar 11, 2005 57.40 58.22 57.28 57.74 1,165,189 +0.35(+0.61%)
Mar 10, 2005 58.50 58.50 57.27 57.39 1,422,134 -1.14(-1.95%)
Mar 09, 2005 58.49 58.63 57.94 58.54 1,059,994 -0.05(-0.08%)
Mar 08, 2005 58.41 58.60 58.39 58.59 1,131,466 -15.13(-20.53%)
Mar 07, 2005 73.50 73.74 73.47 73.72 900,300 +15.86(+27.40%)
Mar 04, 2005 57.78 58.01 57.54 57.86 884,839 +0.09(+0.15%)
Mar 03, 2005 57.54 58.04 57.35 57.78 1,006,768 +0.04(+0.07%)
Mar 02, 2005 57.57 58.06 57.57 57.74 1,177,646 +0.17(+0.29%)
Mar 01, 2005 57.78 57.82 57.27 57.57 1,020,232 -14.87(-20.53%)
Feb 28, 2005 72.71 72.75 72.06 72.44 810,800 +15.23(+26.62%)
Feb 25, 2005 56.67 57.54 56.63 57.21 1,684,808 +0.43(+0.75%)
Feb 24, 2005 56.23 56.94 56.13 56.79 1,185,122 +0.85(+1.52%)
Feb 23, 2005 56.75 56.86 55.91 55.93 1,412,079 -14.99(-21.13%)
Feb 22, 2005 71.95 72.10 70.89 70.92 1,113,700 +13.58(+23.69%)
Feb 18, 2005 57.51 57.56 57.18 57.34 1,221,891 -0.13(-0.23%)
Feb 17, 2005 57.37 57.72 57.01 57.47 1,572,217 +0.10(+0.18%)
Feb 16, 2005 57.50 57.57 57.16 57.37 823,892 -0.16(-0.27%)
Feb 15, 2005 57.42 57.57 57.20 57.53 677,321 -15.41(-21.13%)
Feb 14, 2005 72.80 73.00 72.52 72.94 534,200 +15.76(+27.56%)
Feb 11, 2005 57.43 57.43 57.01 57.18 833,401 -0.09(-0.15%)
Feb 10, 2005 57.69 57.80 57.20 57.27 733,616 -0.42(-0.72%)
Feb 09, 2005 58.13 58.17 57.27 57.69 977,437 -0.44(-0.76%)
Feb 08, 2005 58.20 58.51 57.82 58.13 1,283,765 -15.57(-21.13%)
Feb 07, 2005 73.79 74.18 73.31 73.70 1,012,500 +16.20(+28.18%)
Feb 04, 2005 57.18 57.52 57.15 57.50 1,024,857 +0.01(+0.01%)
Feb 03, 2005 57.42 57.55 57.13 57.49 1,005,584 +0.25(+0.44%)
Feb 02, 2005 56.86 57.41 56.67 57.24 1,037,409 +0.43(+0.76%)
Feb 01, 2005 56.47 56.80 56.38 56.80 1,187,911 -15.22(-21.13%)
Jan 31, 2005 71.60 72.02 71.48 72.02 943,000 +15.59(+27.62%)
Jan 28, 2005 56.37 56.68 56.29 56.43 1,134,532 +0.07(+0.13%)
Jan 27, 2005 56.45 56.57 56.23 56.36 1,674,157 +0.10(+0.18%)
Jan 26, 2005 56.39 56.57 56.12 56.26 1,315,337 +0.06(+0.11%)
Jan 25, 2005 56.08 56.61 56.04 56.19 2,082,046 -15.06(-21.13%)
Jan 24, 2005 71.10 71.78 71.06 71.25 1,642,100 +14.79(+26.19%)
Jan 21, 2005 55.50 56.79 55.20 56.46 2,733,248 +0.96(+1.73%)
Jan 20, 2005 55.60 55.84 55.44 55.50 1,342,470 +0.02(+0.03%)
Jan 19, 2005 54.46 55.67 54.42 55.48 1,826,688 -14.87(-21.13%)
Jan 18, 2005 69.05 70.59 69.00 70.35 1,440,700 +15.50(+28.27%)
Jan 14, 2005 54.74 55.31 54.73 54.85 1,477,884 -0.65(-1.18%)
Jan 13, 2005 55.93 55.97 54.94 55.50 1,360,855 -0.35(-0.64%)
Jan 12, 2005 56.25 56.25 55.52 55.86 1,277,426 -0.39(-0.70%)
Jan 11, 2005 56.00 56.30 55.79 56.25 979,339 -15.07(-21.13%)
Jan 10, 2005 71.00 71.39 70.74 71.32 772,400 +14.87(+26.35%)
Jan 07, 2005 56.33 56.71 56.29 56.45 878,286 +0.12(+0.21%)
Jan 06, 2005 56.74 56.81 56.33 56.33 1,155,199 -0.41(-0.72%)
Jan 05, 2005 57.54 57.57 56.67 56.74 1,167,497 -0.67(-1.17%)
Jan 04, 2005 58.32 58.36 57.31 57.41 1,350,331 -15.38(-21.13%)
Jan 03, 2005 73.95 73.99 72.67 72.79 1,065,000 +14.43(+24.72%)
Dec 31, 2004 58.25 58.40 58.10 58.36 775,711 +0.10(+0.18%)
Dec 30, 2004 58.40 58.47 58.15 58.26 618,109 -0.22(-0.38%)
Dec 29, 2004 58.02 58.48 57.97 58.48 786,869 +0.55(+0.95%)
Dec 28, 2004 58.62 58.66 57.87 57.93 860,915 -15.52(-21.13%)
Dec 27, 2004 74.32 74.38 73.37 73.45 679,600 +15.34(+26.40%)
Dec 23, 2004 58.28 58.49 57.95 58.11 996,329 -0.09(-0.15%)
Dec 22, 2004 57.50 58.32 57.36 58.20 1,140,110 +1.10(+1.92%)
Dec 21, 2004 57.57 57.76 57.01 57.10 952,839 -15.30(-21.13%)
Dec 20, 2004 73.00 73.23 72.28 72.40 751,700 +14.94(+26.01%)
Dec 17, 2004 57.81 57.90 57.08 57.46 1,303,291 -0.23(-0.40%)
Dec 16, 2004 57.61 58.15 57.54 57.69 1,546,985 +0.31(+0.54%)
Dec 15, 2004 57.65 57.85 57.25 57.38 1,094,339 -0.16(-0.27%)
Dec 14, 2004 57.70 57.73 57.17 57.54 853,688 -15.41(-21.13%)
Dec 13, 2004 73.16 73.20 72.49 72.95 673,700 +16.04(+28.18%)
Dec 10, 2004 56.41 57.13 56.14 56.91 1,199,956 +0.50(+0.89%)
Dec 09, 2004 56.31 56.50 56.17 56.41 818,313 +0.20(+0.35%)
Dec 08, 2004 56.43 56.59 56.19 56.21 1,337,145 -0.24(-0.42%)
Dec 07, 2004 56.49 56.56 56.11 56.45 1,196,152 -15.12(-21.13%)
Dec 06, 2004 71.63 71.71 71.14 71.57 949,800 +14.41(+25.20%)
Dec 03, 2004 57.34 57.65 57.10 57.16 1,162,426 -0.25(-0.44%)
Dec 02, 2004 56.35 57.42 56.29 57.42 1,001,020 +1.18(+2.10%)
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.