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 (%)
Jun 30, 2009 13.00 13.09 12.54 13.06 10,572,755 +0.08(+0.61%)
Jun 29, 2009 12.75 13.07 12.47 12.98 8,499,092 +0.35(+2.77%)
Jun 26, 2009 12.22 12.70 12.07 12.63 14,038,978 +0.25(+1.99%)
Jun 25, 2009 12.23 12.45 11.92 12.38 9,028,781 +0.06(+0.52%)
Jun 24, 2009 12.54 12.65 12.19 12.32 8,960,129 +0.06(+0.45%)
Jun 23, 2009 11.92 12.50 11.76 12.27 14,014,036 +0.37(+3.07%)
Jun 22, 2009 12.70 13.02 11.85 11.90 16,020,180 -1.02(-7.87%)
Jun 19, 2009 12.60 12.95 12.38 12.92 20,835,504 +0.60(+4.90%)
Jun 18, 2009 12.25 12.65 12.15 12.31 12,489,588 +0.16(+1.31%)
Jun 17, 2009 12.46 12.55 11.82 12.15 19,405,658 -0.43(-3.41%)
Jun 16, 2009 13.07 13.10 12.46 12.58 15,289,573 -0.37(-2.88%)
Jun 15, 2009 13.04 13.38 12.87 12.96 10,856,053 -0.29(-2.22%)
Jun 12, 2009 13.24 13.73 13.11 13.25 9,371,411 -0.07(-0.54%)
Jun 11, 2009 13.16 13.68 13.15 13.32 16,914,670 +0.21(+1.57%)
Jun 10, 2009 13.66 13.83 12.94 13.11 18,004,280 -0.43(-3.17%)
Jun 09, 2009 13.86 14.00 13.27 13.54 15,283,527 -0.23(-1.67%)
Jun 08, 2009 13.38 13.92 13.33 13.77 20,430,272 +0.30(+2.24%)
Jun 05, 2009 13.61 13.62 12.99 13.47 28,866,506 +0.37(+2.79%)
Jun 04, 2009 12.77 13.21 12.34 13.11 24,544,214 +0.64(+5.16%)
Jun 03, 2009 12.92 13.24 12.35 12.46 34,074,592 -0.19(-1.51%)
Jun 02, 2009 11.23 12.84 11.17 12.65 142,655,536 +1.70(+15.51%)
Jun 01, 2009 10.39 11.08 10.13 10.96 42,834,060 +0.50(+4.78%)
May 29, 2009 10.54 10.60 10.22 10.46 16,371,375 +0.01(+0.08%)
May 28, 2009 10.42 10.64 10.16 10.45 19,414,980 +0.04(+0.38%)
May 27, 2009 11.19 11.19 10.36 10.41 19,356,562 -0.62(-5.64%)
May 26, 2009 10.65 11.18 10.48 11.03 19,575,638 -0.48(-4.21%)
May 22, 2009 12.08 12.25 11.26 11.51 19,958,092 +0.03(+0.24%)
May 21, 2009 11.75 11.83 11.21 11.49 17,399,720 -0.43(-3.57%)
May 20, 2009 12.35 12.77 11.71 11.91 23,634,144 -0.13(-1.05%)
May 19, 2009 12.64 12.75 11.99 12.04 23,004,964 -0.57(-4.50%)
May 18, 2009 12.16 12.74 11.86 12.61 23,160,702 +0.75(+6.31%)
May 15, 2009 11.94 12.95 11.61 11.86 33,065,486 +0.02(+0.13%)
May 14, 2009 11.80 12.55 11.66 11.84 21,201,324 -0.06(-0.46%)
May 13, 2009 12.63 12.92 11.70 11.90 26,464,498 -0.87(-6.85%)
May 12, 2009 14.87 14.98 12.64 12.77 28,467,792 -1.81(-12.43%)
May 11, 2009 15.74 15.99 14.49 14.58 24,681,676 -1.78(-10.88%)
May 08, 2009 15.02 16.43 14.18 16.36 30,270,418 +1.77(+12.15%)
May 07, 2009 15.89 16.43 14.25 14.59 28,898,204 -0.76(-4.98%)
May 06, 2009 13.87 15.94 13.75 15.36 37,846,336 +2.00(+14.98%)
May 05, 2009 13.41 13.95 12.94 13.35 20,296,586 -0.25(-1.85%)
May 04, 2009 11.16 13.83 11.14 13.61 29,769,054 +2.73(+25.05%)
May 01, 2009 11.44 11.90 10.79 10.88 14,061,909 -0.50(-4.36%)
Apr 30, 2009 12.06 12.09 11.30 11.38 16,580,786 -0.30(-2.56%)
Apr 29, 2009 11.16 11.95 11.06 11.68 19,866,048 +0.87(+8.10%)
Apr 28, 2009 11.14 11.75 10.80 10.80 19,603,434 -0.70(-6.10%)
Apr 27, 2009 11.96 12.44 11.41 11.50 16,534,964 -1.07(-8.52%)
Apr 24, 2009 11.72 12.96 10.91 12.57 38,917,728 +0.84(+7.19%)
Apr 23, 2009 12.53 12.99 10.73 11.73 34,381,852 -0.40(-3.31%)
Apr 22, 2009 12.06 12.82 11.79 12.13 27,617,890 -0.52(-4.11%)
Apr 21, 2009 10.68 12.78 10.58 12.65 27,469,636 +1.06(+9.18%)
Apr 20, 2009 13.35 13.43 11.09 11.59 30,395,822 -2.62(-18.46%)
Apr 17, 2009 12.98 14.76 12.61 14.21 33,874,396 +1.32(+10.27%)
Apr 16, 2009 12.54 13.12 11.57 12.89 27,826,432 +0.54(+4.34%)
Apr 15, 2009 11.30 12.46 10.91 12.35 16,804,050 +0.98(+8.66%)
Apr 14, 2009 12.61 13.15 11.20 11.37 25,918,580 -1.28(-10.15%)
Apr 13, 2009 10.69 13.50 10.45 12.65 33,609,244 +1.51(+13.58%)
Apr 09, 2009 9.856 11.20 9.809 11.14 31,988,508 +2.61(+30.56%)
Apr 08, 2009 9.423 9.533 8.272 8.532 17,031,252 -0.79(-8.45%)
Apr 07, 2009 9.651 9.817 9.257 9.320 13,490,610 -0.69(-6.85%)
Apr 06, 2009 10.42 10.45 9.864 10.01 14,779,177 -0.88(-8.10%)
Apr 03, 2009 10.07 10.97 9.864 10.89 14,568,479 +0.79(+7.80%)
Apr 02, 2009 10.40 10.79 9.698 10.10 21,724,014 +0.63(+6.66%)
Apr 01, 2009 9.045 9.604 8.674 9.470 19,790,652 +0.22(+2.39%)
Mar 31, 2009 8.832 9.462 8.564 9.249 15,360,886 +0.70(+8.20%)
Mar 30, 2009 9.391 9.517 8.422 8.548 16,843,652 -1.36(-13.75%)
Mar 27, 2009 10.28 10.49 9.832 9.911 14,551,216 -0.70(-6.61%)
Mar 26, 2009 10.60 10.69 9.706 10.61 16,404,738 +0.39(+3.78%)
Mar 25, 2009 10.60 10.83 9.486 10.23 17,031,886 +0.05(+0.46%)
Mar 24, 2009 10.55 11.02 9.998 10.18 16,459,951 -0.94(-8.43%)
Mar 23, 2009 10.37 11.15 10.01 11.12 19,999,832 +1.62(+17.10%)
Mar 20, 2009 10.04 10.18 9.249 9.494 14,676,366 -0.48(-4.82%)
Mar 19, 2009 11.31 11.72 9.856 9.974 17,993,868 -1.20(-10.72%)
Mar 18, 2009 9.265 11.42 9.186 11.17 29,475,090 +1.60(+16.71%)
Mar 17, 2009 9.037 9.620 8.666 9.572 17,063,364 +0.53(+5.84%)
Mar 16, 2009 9.998 10.21 8.989 9.045 21,580,458 -0.58(-5.98%)
Mar 13, 2009 10.26 10.38 9.139 9.620 20,023,182 -0.67(-6.51%)
Mar 12, 2009 8.824 10.66 8.532 10.29 23,888,378 +1.45(+16.40%)
Mar 11, 2009 9.234 9.635 8.603 8.840 19,148,654 -0.08(-0.88%)
Mar 10, 2009 8.690 8.926 8.320 8.918 24,082,706 +0.97(+12.19%)
Mar 09, 2009 7.099 8.469 7.051 7.949 20,424,656 +0.22(+2.85%)
Mar 06, 2009 8.288 8.517 7.532 7.729 18,116,860 -0.87(-10.16%)
Mar 05, 2009 8.863 9.123 8.044 8.603 18,154,178 +0.06(+0.65%)
Mar 04, 2009 9.139 9.336 8.328 8.548 17,939,922 -0.17(-1.99%)
Mar 03, 2009 9.021 9.793 8.485 8.722 23,115,392 -0.59(-6.36%)
Mar 02, 2009 9.617 10.44 9.046 9.314 21,683,296 -0.89(-8.71%)
Feb 27, 2009 9.478 11.11 9.273 10.20 64,675,624 +1.62(+18.81%)
Feb 26, 2009 7.221 9.360 6.706 8.588 46,253,736 +1.30(+17.77%)
Feb 25, 2009 6.206 7.448 6.058 7.292 35,154,440 +1.14(+18.53%)
Feb 24, 2009 6.074 6.581 5.863 6.152 32,344,362 -0.47(-7.05%)
Feb 23, 2009 6.534 7.080 6.308 6.618 30,064,646 +1.39(+26.53%)
Feb 20, 2009 6.097 6.214 5.223 5.231 19,734,608 -0.59(-10.19%)
Feb 19, 2009 5.715 6.089 5.363 5.824 22,695,324 +0.27(+4.92%)
Feb 18, 2009 6.269 6.355 5.402 5.551 29,163,582 -0.42(-7.05%)
Feb 17, 2009 6.744 6.837 5.812 5.972 27,108,380 -1.25(-17.31%)
Feb 13, 2009 7.713 7.799 6.706 7.221 31,784,342 -0.65(-8.23%)
Feb 12, 2009 7.549 8.260 7.260 7.869 32,604,900 +0.80(+11.26%)
Feb 11, 2009 10.04 10.15 6.854 7.073 48,966,976 -0.54(-7.05%)
Feb 10, 2009 10.80 10.92 7.374 7.609 45,515,760 -2.84(-27.17%)
Feb 09, 2009 10.42 11.46 9.927 10.45 18,219,998 +2.34(+28.81%)
Feb 06, 2009 7.737 8.525 7.237 8.111 25,170,444 +0.33(+4.21%)
Feb 05, 2009 7.979 8.627 7.627 7.783 20,490,990 -0.04(-0.50%)
Feb 04, 2009 9.493 9.501 6.901 7.823 37,925,452 -1.51(-16.15%)
Feb 03, 2009 9.540 9.688 8.970 9.329 11,068,806 -0.71(-7.05%)
Feb 02, 2009 10.26 10.42 9.650 10.04 10,288,623 -0.39(-3.70%)
Jan 30, 2009 11.09 11.39 10.35 10.42 13,721,589 -1.41(-11.88%)
Jan 29, 2009 11.79 11.97 11.19 11.83 18,924,556 +1.64(+16.09%)
Jan 28, 2009 10.76 10.99 10.13 10.19 13,706,987 -0.35(-3.33%)
Jan 27, 2009 11.57 12.36 10.32 10.54 18,853,080 -0.80(-7.05%)
Jan 26, 2009 12.45 13.30 11.10 11.34 17,524,308 +0.76(+7.19%)
Jan 23, 2009 11.11 11.80 10.40 10.58 21,657,140 -1.30(-10.91%)
Jan 22, 2009 12.80 13.00 11.49 11.87 25,631,574 +0.11(+0.93%)
Jan 21, 2009 14.05 15.00 11.68 11.77 21,811,492 -0.89(-7.05%)
Jan 20, 2009 15.12 16.14 12.56 12.66 20,274,208 -3.65(-22.39%)
Jan 16, 2009 17.75 17.96 15.63 16.31 14,265,211 -1.74(-9.65%)
Jan 15, 2009 18.12 18.66 17.62 18.05 7,025,969 -0.74(-3.95%)
Jan 14, 2009 18.30 19.24 17.96 18.79 7,506,826 +0.31(+1.69%)
Jan 13, 2009 19.70 19.99 18.25 18.48 8,916,093 -1.40(-7.05%)
Jan 12, 2009 21.20 21.51 19.64 19.88 8,287,552 -1.32(-6.24%)
Jan 09, 2009 21.08 21.46 20.76 21.20 5,645,394 +0.37(+1.80%)
Jan 08, 2009 21.59 22.18 20.76 20.83 5,123,804 -1.26(-5.72%)
Jan 07, 2009 21.98 22.22 21.47 22.09 6,520,390 +0.33(+1.51%)
Jan 06, 2009 23.01 23.01 21.60 21.77 7,139,331 -1.65(-7.05%)
Jan 05, 2009 24.75 24.76 23.24 23.42 6,636,038 -1.71(-6.82%)
Jan 02, 2009 25.15 25.35 24.43 25.13 0 +2.07(+8.97%)
Jan 01, 2009 22.35 23.26 22.21 23.06 4,076,781 +0.53(+2.36%)
Dec 31, 2008 21.63 22.59 21.63 22.53 2,405,821 +0.85(+3.93%)
Dec 30, 2008 21.66 21.77 21.00 21.68 2,713,754 -1.64(-7.05%)
Dec 29, 2008 23.31 23.42 22.59 23.32 2,522,433 +0.08(+0.33%)
Dec 26, 2008 23.59 23.59 23.03 23.25 1,505,162 +1.54(+7.08%)
Dec 25, 2008 21.34 21.71 21.02 21.71 967,093 +0.47(+2.21%)
Dec 24, 2008 22.25 22.66 20.98 21.24 3,582,218 -0.88(-3.99%)
Dec 23, 2008 22.65 22.86 21.90 22.12 4,766,299 -1.68(-7.05%)
Dec 22, 2008 24.37 24.59 23.56 23.80 4,430,324 +1.14(+5.03%)
Dec 19, 2008 23.15 23.50 22.42 22.66 5,849,957 -0.27(-1.16%)
Dec 18, 2008 23.09 23.61 22.59 22.93 4,638,591 -0.49(-2.10%)
Dec 17, 2008 21.38 23.67 21.38 23.42 7,750,200 +2.43(+11.57%)
Dec 16, 2008 22.07 22.16 20.42 20.99 5,023,251 -1.59(-7.05%)
Dec 15, 2008 23.74 23.84 21.97 22.58 4,669,117 +1.36(+6.40%)
Dec 12, 2008 21.58 22.09 21.08 21.23 8,486,986 -0.93(-4.19%)
Dec 11, 2008 23.08 23.56 21.08 22.16 9,338,797 -1.30(-5.53%)
Dec 10, 2008 25.01 25.57 23.27 23.45 7,248,465 -2.90(-11.02%)
Dec 09, 2008 26.06 26.64 24.22 26.36 8,890,218 -2.00(-7.05%)
Dec 08, 2008 28.04 28.66 26.05 28.35 8,263,530 +5.07(+21.76%)
Dec 05, 2008 21.70 25.12 21.43 23.29 9,961,580 +0.93(+4.16%)
Dec 04, 2008 20.30 22.66 20.30 22.36 6,640,284 +1.16(+5.45%)
Dec 03, 2008 20.31 21.40 19.09 21.20 8,307,529 +1.55(+7.91%)
Dec 02, 2008 23.76 23.93 19.53 19.65 6,517,188 -1.49(-7.05%)
Dec 01, 2008 25.56 25.74 21.01 21.14 6,065,236 -5.51(-20.67%)
Nov 28, 2008 25.70 26.90 25.37 26.65 3,043,750 +3.03(+12.81%)
Nov 27, 2008 22.48 23.69 21.62 23.62 5,968,058 +0.91(+4.02%)
Nov 26, 2008 22.06 22.92 20.89 22.71 10,952,669 +1.01(+4.66%)
Nov 25, 2008 18.66 22.07 17.90 21.70 15,624,007 -2.08(-8.74%)
Nov 24, 2008 20.45 24.19 19.61 23.78 14,258,487 +4.91(+26.05%)
Nov 21, 2008 21.37 22.21 18.40 18.86 10,907,266 -2.82(-13.01%)
Nov 20, 2008 23.48 24.39 21.49 21.68 7,694,189 -2.17(-9.09%)
Nov 19, 2008 23.85 24.99 22.83 23.85 11,038,519 -0.34(-1.39%)
Nov 18, 2008 25.29 26.21 23.97 24.19 6,033,961 -2.32(-8.74%)
Nov 17, 2008 27.71 28.72 26.26 26.51 5,509,412 -0.83(-3.05%)
Nov 14, 2008 26.55 28.32 24.03 27.34 11,700,913 +1.26(+4.85%)
Nov 13, 2008 27.30 28.18 25.91 26.07 7,161,090 -1.64(-5.92%)
Nov 12, 2008 28.33 29.35 27.46 27.72 7,165,395 -1.05(-3.65%)
Nov 11, 2008 30.55 30.57 28.56 28.77 5,838,257 -2.76(-8.74%)
Nov 10, 2008 33.48 33.50 31.29 31.52 5,327,764 +3.18(+11.21%)
Nov 07, 2008 30.19 31.92 27.79 28.34 13,998,223 -2.27(-7.41%)
Nov 06, 2008 32.65 33.13 30.45 30.61 8,494,359 -2.41(-7.29%)
Nov 05, 2008 31.55 33.21 30.54 33.02 8,703,111 +2.16(+7.00%)
Nov 04, 2008 30.37 31.52 30.19 30.86 4,634,022 -2.96(-8.74%)
Nov 03, 2008 33.28 34.54 33.08 33.81 4,228,897 +3.05(+9.91%)
Oct 31, 2008 29.27 30.80 29.00 30.77 5,863,307 +1.72(+5.91%)
Oct 30, 2008 30.31 30.78 28.70 29.05 6,251,977 -0.51(-1.71%)
Oct 29, 2008 30.32 31.42 29.20 29.55 8,107,778 -1.06(-3.46%)
Oct 28, 2008 28.11 30.66 26.70 30.61 6,923,634 +3.53(+13.02%)
Oct 27, 2008 25.70 28.60 25.35 27.09 8,416,469 +0.18(+0.65%)
Oct 24, 2008 24.80 27.85 23.75 26.91 11,322,942 -0.84(-3.01%)
Oct 23, 2008 30.64 30.95 26.21 27.75 14,408,682 -3.01(-9.79%)
Oct 22, 2008 31.03 32.05 29.91 30.76 6,981,172 -1.15(-3.60%)
Oct 21, 2008 31.23 33.03 31.04 31.91 6,352,046 -0.15(-0.45%)
Oct 20, 2008 32.64 32.93 30.90 32.05 6,705,228 -0.05(-0.14%)
Oct 17, 2008 33.20 34.31 31.88 32.10 9,351,285 -2.11(-6.16%)
Oct 16, 2008 34.16 35.10 31.39 34.21 12,009,865 +0.48(+1.43%)
Oct 15, 2008 33.51 35.53 32.24 33.72 12,811,993 -0.51(-1.48%)
Oct 14, 2008 30.99 35.63 30.97 34.23 18,588,408 +6.01(+21.29%)
Oct 13, 2008 30.28 30.39 25.45 28.22 12,646,427 +0.32(+1.15%)
Oct 10, 2008 24.14 29.63 23.94 27.90 19,084,454 +1.26(+4.75%)
Oct 09, 2008 32.80 32.80 24.66 26.63 18,323,686 -5.37(-16.77%)
Oct 08, 2008 33.29 36.41 30.27 32.00 12,116,851 -3.18(-9.04%)
Oct 07, 2008 38.73 39.09 33.93 35.18 10,262,485 -2.95(-7.74%)
Oct 06, 2008 39.73 40.65 34.11 38.13 10,808,240 -3.73(-8.92%)
Oct 03, 2008 40.12 44.26 39.47 41.86 9,838,720 +2.64(+6.74%)
Oct 02, 2008 36.80 40.62 36.80 39.22 4,945,975 +1.62(+4.32%)
Oct 01, 2008 32.97 38.62 32.19 37.59 7,351,967 +3.11(+9.02%)
Sep 30, 2008 33.18 37.56 31.36 34.48 8,728,291 +4.78(+16.10%)
Sep 29, 2008 36.03 38.02 29.70 29.70 10,835,768 -12.70(-29.95%)
Sep 26, 2008 40.54 42.95 38.95 42.40 6,127,863 +4.27(+11.19%)
Sep 25, 2008 39.69 39.86 38.01 38.13 4,268,055 -0.44(-1.15%)
Sep 24, 2008 40.38 40.51 38.36 38.58 3,765,745 -0.64(-1.64%)
Sep 23, 2008 40.78 42.62 38.91 39.22 4,236,220 -2.08(-5.03%)
Sep 22, 2008 44.28 45.07 39.98 41.30 8,257,427 -4.08(-8.99%)
Sep 19, 2008 48.66 49.05 41.22 45.37 17,113,318 +3.18(+7.54%)
Sep 18, 2008 37.00 46.66 31.77 42.19 32,423,938 +5.69(+15.58%)
Sep 17, 2008 36.63 37.86 33.77 36.51 17,595,142 -1.03(-2.74%)
Sep 16, 2008 33.64 37.65 32.30 37.53 13,737,936 +2.35(+6.69%)
Sep 15, 2008 33.55 37.46 33.16 35.18 15,975,623 -1.08(-2.98%)
Sep 12, 2008 34.53 36.81 33.67 36.26 11,534,434 +1.04(+2.96%)
Sep 11, 2008 33.69 35.35 33.01 35.22 15,353,542 +0.54(+1.55%)
Sep 10, 2008 36.25 36.98 34.00 34.68 15,530,590 -1.79(-4.90%)
Sep 09, 2008 38.37 39.72 36.47 36.47 14,523,364 -2.57(-6.58%)
Sep 08, 2008 37.07 39.53 36.98 39.04 21,352,932 +4.22(+12.13%)
Sep 05, 2008 32.59 34.96 32.59 34.81 9,782,226 +1.43(+4.27%)
Sep 04, 2008 33.98 34.78 33.32 33.39 11,786,109 -1.10(-3.20%)
Sep 03, 2008 33.05 34.54 32.57 34.49 8,644,661 +1.10(+3.31%)
Sep 02, 2008 33.23 34.18 32.57 33.39 9,561,340 +1.28(+3.99%)
Aug 29, 2008 31.51 32.61 30.50 32.11 5,545,222 +0.32(+1.01%)
Aug 28, 2008 30.75 31.81 30.14 31.79 6,748,283 +1.71(+5.68%)
Aug 27, 2008 29.37 30.47 28.84 30.08 6,052,060 +0.66(+2.25%)
Aug 26, 2008 30.25 30.58 28.82 29.41 11,319,379 -0.77(-2.54%)
Aug 25, 2008 31.53 31.61 30.09 30.18 7,028,899 -1.92(-5.99%)
Aug 22, 2008 31.12 32.11 30.68 32.11 7,896,520 +1.79(+5.90%)
Aug 21, 2008 29.71 30.32 29.36 30.32 6,650,961 -0.11(-0.37%)
Aug 20, 2008 29.71 30.53 28.69 30.43 8,210,071 +0.93(+3.16%)
Aug 19, 2008 30.81 30.81 28.99 29.50 9,131,968 -1.74(-5.58%)
Aug 18, 2008 32.19 32.20 30.86 31.24 6,835,340 -1.05(-3.26%)
Aug 15, 2008 31.86 33.45 31.50 32.29 6,480,550 +0.62(+1.95%)
Aug 14, 2008 29.94 32.24 29.77 31.68 9,311,559 +1.67(+5.56%)
Aug 13, 2008 32.20 32.22 29.24 30.01 16,988,980 -2.23(-6.92%)
Aug 12, 2008 34.36 34.36 31.97 32.24 12,477,005 -2.53(-7.28%)
Aug 11, 2008 33.30 35.38 32.77 34.77 9,771,843 +1.47(+4.40%)
Aug 08, 2008 32.04 33.75 31.32 33.31 7,327,285 +1.25(+3.89%)
Aug 07, 2008 33.02 34.07 31.61 32.06 8,949,452 -1.74(-5.14%)
Aug 06, 2008 33.77 33.88 32.65 33.80 7,048,454 -0.26(-0.75%)
Aug 05, 2008 32.89 34.53 32.17 34.05 8,924,576 +1.86(+5.79%)
Aug 04, 2008 31.58 32.89 30.60 32.19 8,825,468 +0.61(+1.93%)
Aug 01, 2008 31.05 31.89 29.88 31.58 9,487,292 +0.71(+2.31%)
Jul 31, 2008 30.41 31.74 29.33 30.87 8,779,439 +0.10(+0.32%)
Jul 30, 2008 30.50 31.67 29.61 30.77 12,689,587 +0.53(+1.74%)
Jul 29, 2008 27.66 30.40 27.51 30.24 12,206,156 +2.83(+10.31%)
Jul 28, 2008 28.80 30.25 27.21 27.41 10,965,652 -1.39(-4.83%)
Jul 25, 2008 29.68 30.06 28.03 28.81 12,210,546 -0.72(-2.44%)
Jul 24, 2008 32.37 33.26 29.24 29.53 15,685,020 -2.95(-9.10%)
Jul 23, 2008 30.74 34.14 30.74 32.48 26,560,212 +2.67(+8.95%)
Jul 22, 2008 25.71 30.18 23.67 29.81 22,089,610 +4.15(+16.17%)
Jul 21, 2008 27.07 27.87 24.99 25.66 15,958,131 -0.42(-1.61%)
Jul 18, 2008 26.17 26.65 25.07 26.08 12,518,776 +0.09(+0.35%)
Jul 17, 2008 24.93 26.61 23.37 25.99 20,576,530 +2.07(+8.64%)
Jul 16, 2008 21.05 23.93 20.63 23.93 17,911,010 +3.65(+17.98%)
Jul 15, 2008 20.70 22.36 19.24 20.28 20,904,182 -0.98(-4.60%)
Jul 14, 2008 23.77 23.87 21.12 21.26 16,096,616 -2.00(-8.60%)
Jul 11, 2008 23.24 24.08 22.55 23.26 14,095,579 -0.41(-1.75%)
Jul 10, 2008 23.63 24.55 23.30 23.67 13,201,353 -0.40(-1.66%)
Jul 09, 2008 26.55 26.95 23.99 24.07 12,283,180 -2.40(-9.06%)
Jul 08, 2008 23.87 26.54 23.69 26.47 16,073,867 +2.61(+10.93%)
Jul 07, 2008 26.65 27.60 23.24 23.86 19,677,380 -5.47(-18.65%)
Jul 04, 2008 30.70 31.12 29.11 29.33 5,246,512 +3.08(+11.73%)
Jul 03, 2008 27.48 27.85 26.05 26.25 5,859,566 -0.94(-3.46%)
Jul 02, 2008 27.71 28.46 27.14 27.19 9,382,198 +0.09(+0.33%)
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.