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 (%)
Jul 31, 2009 17.82 18.65 17.58 18.43 22,583,628 +0.54(+3.01%)
Jul 30, 2009 16.93 17.94 16.93 17.89 13,635,491 +1.24(+7.43%)
Jul 29, 2009 16.30 17.20 16.15 16.65 10,326,254 +0.26(+1.62%)
Jul 28, 2009 16.75 16.98 16.15 16.39 11,424,536 -0.58(-3.40%)
Jul 27, 2009 16.13 17.04 15.88 16.97 13,232,932 +0.85(+5.28%)
Jul 24, 2009 15.86 16.25 15.56 16.12 9,653,276 +0.11(+0.71%)
Jul 23, 2009 15.30 16.07 15.15 16.00 11,463,047 +0.70(+4.57%)
Jul 22, 2009 14.15 15.78 13.94 15.30 21,435,092 +0.95(+6.65%)
Jul 21, 2009 14.94 14.95 13.71 14.35 22,440,800 -0.81(-5.36%)
Jul 20, 2009 15.49 15.78 14.92 15.16 10,030,655 -0.19(-1.23%)
Jul 17, 2009 16.13 16.38 15.08 15.35 13,084,816 -0.59(-3.68%)
Jul 16, 2009 15.41 16.18 15.38 15.94 9,554,144 +0.09(+0.54%)
Jul 15, 2009 15.31 16.05 15.22 15.85 10,587,890 +0.75(+4.94%)
Jul 14, 2009 15.38 15.38 14.92 15.10 6,554,680 -0.25(-1.60%)
Jul 13, 2009 14.73 15.36 14.58 15.35 12,216,854 +0.98(+6.84%)
Jul 10, 2009 14.39 14.68 14.17 14.37 8,317,795 -0.11(-0.78%)
Jul 09, 2009 14.38 14.79 14.21 14.48 11,199,294 +0.26(+1.86%)
Jul 08, 2009 14.69 15.00 13.81 14.22 21,464,504 -0.37(-2.53%)
Jul 07, 2009 14.75 14.94 14.58 14.58 9,481,672 -0.15(-1.03%)
Jul 06, 2009 15.10 15.51 14.44 14.74 10,738,757 -1.40(-8.70%)
Jul 02, 2009 16.17 16.38 15.95 16.14 8,560,500 +0.70(+4.57%)
Jul 01, 2009 15.59 15.59 15.25 15.44 5,753,899 -0.11(-0.73%)
Jun 30, 2009 15.47 15.59 14.93 15.55 8,879,897 +0.09(+0.61%)
Jun 29, 2009 15.18 15.57 14.85 15.45 7,138,259 +0.42(+2.77%)
Jun 26, 2009 14.55 15.12 14.37 15.04 11,791,125 +0.29(+1.99%)
Jun 25, 2009 14.56 14.82 14.20 14.75 7,583,137 +0.08(+0.52%)
Jun 24, 2009 14.92 15.07 14.51 14.67 7,525,477 +0.07(+0.45%)
Jun 23, 2009 14.19 14.89 14.00 14.60 11,770,177 +0.43(+3.07%)
Jun 22, 2009 15.12 15.50 14.11 14.17 13,455,107 -1.21(-7.87%)
Jun 19, 2009 15.00 15.42 14.74 15.38 17,499,424 +0.72(+4.90%)
Jun 18, 2009 14.58 15.06 14.46 14.66 10,489,816 +0.19(+1.31%)
Jun 17, 2009 14.83 14.94 14.07 14.47 16,298,519 -0.51(-3.41%)
Jun 16, 2009 15.56 15.60 14.84 14.98 12,841,481 -0.44(-2.88%)
Jun 15, 2009 15.53 15.93 15.32 15.43 9,117,835 -0.35(-2.22%)
Jun 12, 2009 15.77 16.34 15.61 15.78 7,870,906 -0.09(-0.54%)
Jun 11, 2009 15.67 16.29 15.65 15.86 14,206,375 +0.25(+1.57%)
Jun 10, 2009 16.27 16.47 15.41 15.61 15,121,522 -0.51(-3.17%)
Jun 09, 2009 16.50 16.66 15.80 16.13 12,836,403 -0.27(-1.67%)
Jun 08, 2009 15.94 16.58 15.87 16.40 17,159,076 +0.36(+2.24%)
Jun 05, 2009 16.20 16.22 15.46 16.04 24,244,542 +0.43(+2.79%)
Jun 04, 2009 15.21 15.73 14.69 15.61 20,614,314 +0.77(+5.16%)
Jun 03, 2009 15.38 15.77 14.71 14.84 28,618,736 -0.23(-1.51%)
Jun 02, 2009 13.37 15.29 13.30 15.07 119,814,232 +2.02(+15.51%)
Jun 01, 2009 12.37 13.20 12.06 13.04 35,975,680 +0.60(+4.78%)
May 29, 2009 12.55 12.62 12.16 12.45 13,750,070 +0.01(+0.08%)
May 28, 2009 12.40 12.67 12.10 12.44 16,306,348 +0.05(+0.38%)
May 27, 2009 13.32 13.32 12.34 12.39 16,257,283 -0.74(-5.64%)
May 26, 2009 12.68 13.31 12.48 13.13 16,441,283 -0.58(-4.21%)
May 22, 2009 14.38 14.58 13.41 13.71 16,762,500 +0.03(+0.24%)
May 21, 2009 14.00 14.09 13.35 13.68 14,613,762 -0.51(-3.57%)
May 20, 2009 14.70 15.21 13.94 14.18 19,849,960 -0.15(-1.05%)
May 19, 2009 15.06 15.18 14.28 14.33 19,321,522 -0.68(-4.50%)
May 18, 2009 14.47 15.17 14.12 15.01 19,452,324 +0.89(+6.31%)
May 15, 2009 14.22 15.42 13.82 14.12 27,771,202 +0.02(+0.13%)
May 14, 2009 14.05 14.94 13.88 14.10 17,806,672 -0.07(-0.46%)
May 13, 2009 15.04 15.38 13.93 14.16 22,227,132 -1.04(-6.85%)
May 12, 2009 17.71 17.84 15.06 15.21 23,909,668 -2.16(-12.43%)
May 11, 2009 18.74 19.04 17.25 17.36 20,729,766 -2.12(-10.88%)
May 08, 2009 17.88 19.57 16.88 19.48 25,423,666 +2.11(+12.15%)
May 07, 2009 18.92 19.57 16.97 17.37 24,271,164 -0.91(-4.98%)
May 06, 2009 16.52 18.98 16.37 18.28 31,786,566 +2.38(+14.98%)
May 05, 2009 15.97 16.60 15.40 15.90 17,046,796 -0.30(-1.85%)
May 04, 2009 13.28 16.47 13.26 16.20 25,002,578 +3.25(+25.05%)
May 01, 2009 13.62 14.16 12.84 12.95 11,810,385 -0.59(-4.36%)
Apr 30, 2009 14.36 14.39 13.45 13.55 13,925,951 -0.36(-2.56%)
Apr 29, 2009 13.28 14.23 13.17 13.90 16,685,193 +1.04(+8.10%)
Apr 28, 2009 13.26 14.00 12.86 12.86 16,464,628 -0.83(-6.10%)
Apr 27, 2009 14.24 14.81 13.58 13.70 13,887,466 -1.28(-8.52%)
Apr 24, 2009 13.96 15.43 12.99 14.97 32,686,412 +1.00(+7.19%)
Apr 23, 2009 14.92 15.47 12.78 13.97 28,876,796 -0.48(-3.31%)
Apr 22, 2009 14.36 15.26 14.04 14.45 23,195,848 -0.62(-4.11%)
Apr 21, 2009 12.71 15.22 12.60 15.06 23,071,332 +1.27(+9.18%)
Apr 20, 2009 15.90 15.99 13.20 13.80 25,528,992 -3.12(-18.46%)
Apr 17, 2009 15.46 17.57 15.01 16.92 28,450,592 +1.58(+10.27%)
Apr 16, 2009 14.93 15.62 13.78 15.35 23,371,000 +0.64(+4.34%)
Apr 15, 2009 13.45 14.84 12.99 14.71 14,113,468 +1.17(+8.66%)
Apr 14, 2009 15.01 15.66 13.33 13.54 21,768,624 -1.53(-10.15%)
Apr 13, 2009 12.73 16.07 12.45 15.06 28,227,896 +1.80(+13.58%)
Apr 09, 2009 11.73 13.33 11.68 13.26 26,866,664 +3.10(+30.56%)
Apr 08, 2009 11.22 11.35 9.850 10.16 14,304,291 -0.94(-8.45%)
Apr 07, 2009 11.49 11.69 11.02 11.10 11,330,559 -0.82(-6.85%)
Apr 06, 2009 12.40 12.45 11.74 11.91 12,412,807 -1.05(-8.10%)
Apr 03, 2009 11.99 13.07 11.74 12.96 12,235,845 +0.94(+7.80%)
Apr 02, 2009 12.38 12.84 11.55 12.03 18,245,670 +0.75(+6.66%)
Apr 01, 2009 10.77 11.43 10.33 11.28 16,621,870 +0.26(+2.38%)
Mar 31, 2009 10.52 11.27 10.20 11.01 12,901,376 +0.83(+8.20%)
Mar 30, 2009 11.18 11.33 10.03 10.18 14,146,728 -1.62(-13.75%)
Mar 27, 2009 12.24 12.49 11.71 11.80 12,221,346 -0.83(-6.61%)
Mar 26, 2009 12.63 12.73 11.56 12.64 13,778,091 +0.46(+3.77%)
Mar 25, 2009 12.62 12.90 11.29 12.18 14,304,823 +0.06(+0.46%)
Mar 24, 2009 12.56 13.12 11.90 12.12 13,824,464 -1.12(-8.43%)
Mar 23, 2009 12.34 13.27 11.91 13.24 16,797,556 +1.93(+17.09%)
Mar 20, 2009 11.95 12.12 11.01 11.30 12,326,458 -0.57(-4.82%)
Mar 19, 2009 13.46 13.96 11.73 11.88 15,112,778 -1.43(-10.72%)
Mar 18, 2009 11.03 13.59 10.94 13.30 24,755,682 +1.90(+16.71%)
Mar 17, 2009 10.76 11.45 10.32 11.40 14,331,262 +0.63(+5.84%)
Mar 16, 2009 11.90 12.16 10.70 10.77 18,125,100 -0.68(-5.98%)
Mar 13, 2009 12.21 12.35 10.88 11.45 16,817,168 -0.80(-6.51%)
Mar 12, 2009 10.51 12.69 10.16 12.25 20,063,488 +1.73(+16.40%)
Mar 11, 2009 10.99 11.47 10.24 10.52 16,082,665 -0.09(-0.88%)
Mar 10, 2009 10.35 10.63 9.906 10.62 20,226,700 +1.15(+12.19%)
Mar 09, 2009 8.452 10.08 8.396 9.465 17,154,360 +0.26(+2.85%)
Mar 06, 2009 9.868 10.14 8.968 9.202 15,216,077 -1.04(-10.17%)
Mar 05, 2009 10.55 10.86 9.577 10.24 15,247,419 +0.07(+0.65%)
Mar 04, 2009 10.88 11.12 9.915 10.18 15,067,470 -0.21(-1.99%)
Mar 03, 2009 10.74 11.66 10.10 10.38 19,414,268 -0.71(-6.36%)
Mar 02, 2009 11.45 12.43 10.77 11.09 18,211,472 -1.06(-8.71%)
Feb 27, 2009 11.28 13.23 11.04 12.15 54,320,080 +1.92(+18.81%)
Feb 26, 2009 8.598 11.14 7.985 10.22 38,847,812 +1.54(+17.77%)
Feb 25, 2009 7.390 8.868 7.213 8.682 29,525,682 +1.36(+18.53%)
Feb 24, 2009 7.232 7.836 6.981 7.325 27,165,540 -0.56(-7.05%)
Feb 23, 2009 7.780 8.430 7.510 7.880 25,250,842 +1.65(+26.53%)
Feb 20, 2009 7.260 7.399 6.218 6.228 16,574,799 -0.71(-10.19%)
Feb 19, 2009 6.804 7.250 6.386 6.934 19,061,460 +0.33(+4.92%)
Feb 18, 2009 7.464 7.566 6.432 6.609 24,494,052 -0.50(-7.05%)
Feb 17, 2009 8.030 8.140 6.920 7.110 22,767,918 -1.49(-17.31%)
Feb 13, 2009 9.184 9.286 7.985 8.598 26,695,188 -0.77(-8.23%)
Feb 12, 2009 8.988 9.834 8.645 9.370 27,384,362 +0.95(+11.26%)
Feb 11, 2009 11.95 12.08 8.161 8.421 41,126,624 -0.64(-7.05%)
Feb 10, 2009 12.86 13.00 8.780 9.060 38,228,000 -3.38(-27.17%)
Feb 09, 2009 12.41 13.65 11.82 12.44 15,302,700 +2.78(+28.81%)
Feb 06, 2009 9.212 10.15 8.617 9.658 21,140,276 +0.39(+4.21%)
Feb 05, 2009 9.500 10.27 9.081 9.267 17,210,072 -0.05(-0.50%)
Feb 04, 2009 11.30 11.31 8.217 9.314 31,853,014 -1.79(-16.15%)
Feb 03, 2009 11.36 11.54 10.68 11.11 9,296,523 -0.84(-7.05%)
Feb 02, 2009 12.22 12.41 11.49 11.95 8,641,259 -0.46(-3.70%)
Jan 30, 2009 13.21 13.56 12.33 12.41 11,524,555 -1.67(-11.88%)
Jan 29, 2009 14.04 14.25 13.32 14.08 15,894,448 +1.95(+16.09%)
Jan 28, 2009 12.81 13.09 12.06 12.13 11,512,291 -0.42(-3.33%)
Jan 27, 2009 13.78 14.71 12.29 12.55 15,834,416 -0.95(-7.05%)
Jan 26, 2009 14.82 15.83 13.22 13.50 14,718,402 +0.90(+7.19%)
Jan 23, 2009 13.23 14.04 12.38 12.60 18,189,504 -1.54(-10.91%)
Jan 22, 2009 15.24 15.48 13.68 14.14 21,527,572 +0.13(+0.93%)
Jan 21, 2009 16.73 17.87 13.91 14.01 18,319,142 -1.06(-7.05%)
Jan 20, 2009 18.00 19.22 14.96 15.07 17,028,000 -4.35(-22.39%)
Jan 16, 2009 21.13 21.38 18.61 19.42 11,981,135 -2.07(-9.65%)
Jan 15, 2009 21.57 22.22 20.98 21.49 5,901,005 -0.88(-3.95%)
Jan 14, 2009 21.79 22.91 21.38 22.37 6,304,870 +0.37(+1.69%)
Jan 13, 2009 23.46 23.80 21.73 22.00 7,488,492 -1.67(-7.05%)
Jan 12, 2009 25.24 25.61 23.38 23.67 6,960,590 -1.58(-6.24%)
Jan 09, 2009 25.10 25.55 24.72 25.25 4,741,481 +0.45(+1.80%)
Jan 08, 2009 25.70 26.41 24.72 24.80 4,303,406 -1.51(-5.72%)
Jan 07, 2009 26.17 26.45 25.56 26.31 5,476,377 +0.39(+1.51%)
Jan 06, 2009 27.39 27.40 25.72 25.91 5,996,216 -1.96(-7.05%)
Jan 05, 2009 29.47 29.48 27.67 27.88 5,573,508 -2.04(-6.82%)
Jan 02, 2009 29.95 30.18 29.09 29.92 0 +2.46(+8.97%)
Jan 01, 2009 26.61 27.69 26.44 27.46 3,424,027 +0.63(+2.36%)
Dec 31, 2008 25.76 26.89 25.76 26.83 2,020,613 +1.01(+3.92%)
Dec 30, 2008 25.79 25.91 25.00 25.81 2,279,241 -1.96(-7.05%)
Dec 29, 2008 27.75 27.88 26.90 27.77 2,118,554 +0.09(+0.33%)
Dec 26, 2008 28.09 28.09 27.42 27.68 1,264,163 +1.83(+7.08%)
Dec 25, 2008 25.40 25.85 25.02 25.85 812,247 +0.56(+2.21%)
Dec 24, 2008 26.49 26.98 24.99 25.29 3,008,651 -1.05(-3.99%)
Dec 23, 2008 26.97 27.22 26.07 26.34 4,003,143 -2.00(-7.05%)
Dec 22, 2008 29.01 29.28 28.05 28.34 3,720,962 +1.36(+5.03%)
Dec 19, 2008 27.56 27.98 26.70 26.98 4,913,291 -0.32(-1.16%)
Dec 18, 2008 27.49 28.11 26.89 27.30 3,895,883 -0.59(-2.10%)
Dec 17, 2008 25.46 28.18 25.46 27.89 6,509,276 +2.89(+11.57%)
Dec 16, 2008 26.28 26.39 24.32 24.99 4,218,953 -1.90(-7.05%)
Dec 15, 2008 28.27 28.39 26.16 26.89 3,921,521 +1.62(+6.40%)
Dec 12, 2008 25.69 26.31 25.10 25.27 7,128,091 -1.11(-4.19%)
Dec 11, 2008 27.48 28.05 25.10 26.38 7,843,514 -1.54(-5.53%)
Dec 10, 2008 29.78 30.44 27.71 27.92 6,087,876 -3.46(-11.02%)
Dec 09, 2008 31.03 31.72 28.83 31.38 7,466,760 -2.38(-7.05%)
Dec 08, 2008 33.38 34.12 31.02 33.76 6,940,414 +6.03(+21.76%)
Dec 05, 2008 25.84 29.91 25.52 27.73 8,366,580 +1.11(+4.16%)
Dec 04, 2008 24.17 26.98 24.17 26.62 5,577,074 +1.38(+5.45%)
Dec 03, 2008 24.18 25.48 22.73 25.25 6,977,368 +1.85(+7.91%)
Dec 02, 2008 28.29 28.49 23.26 23.40 5,473,688 -1.77(-7.05%)
Dec 01, 2008 30.43 30.65 25.02 25.17 5,094,100 -6.56(-20.67%)
Nov 28, 2008 30.60 32.03 30.21 31.73 2,556,400 +3.60(+12.81%)
Nov 27, 2008 26.77 28.20 25.74 28.13 5,012,482 +1.09(+4.02%)
Nov 26, 2008 26.26 27.30 24.87 27.04 9,198,981 +1.20(+4.66%)
Nov 25, 2008 22.22 26.28 21.31 25.84 13,122,367 -2.47(-8.74%)
Nov 24, 2008 24.35 28.80 23.35 28.31 11,975,488 +5.85(+26.05%)
Nov 21, 2008 25.44 26.45 21.90 22.46 9,160,848 -3.36(-13.01%)
Nov 20, 2008 27.96 29.04 25.59 25.82 6,462,233 -2.58(-9.09%)
Nov 19, 2008 28.40 29.75 27.19 28.40 9,271,085 -0.40(-1.39%)
Nov 18, 2008 30.11 31.20 28.54 28.80 5,067,833 -2.76(-8.74%)
Nov 17, 2008 32.99 34.19 31.27 31.56 4,627,272 -0.99(-3.05%)
Nov 14, 2008 31.61 33.72 28.61 32.55 9,827,420 +1.51(+4.85%)
Nov 13, 2008 32.51 33.56 30.85 31.05 6,014,491 -1.95(-5.92%)
Nov 12, 2008 33.73 34.94 32.70 33.00 6,018,107 -1.25(-3.65%)
Nov 11, 2008 36.38 36.40 34.00 34.25 4,903,464 -3.28(-8.74%)
Nov 10, 2008 39.86 39.89 37.26 37.53 4,474,709 +3.78(+11.21%)
Nov 07, 2008 35.95 38.00 33.09 33.75 11,756,896 -2.70(-7.41%)
Nov 06, 2008 38.88 39.45 36.26 36.45 7,134,284 -2.87(-7.29%)
Nov 05, 2008 37.56 39.54 36.37 39.31 7,309,611 +2.57(+7.00%)
Nov 04, 2008 36.17 37.53 35.95 36.74 3,892,045 -3.52(-8.74%)
Nov 03, 2008 39.63 41.12 39.39 40.26 3,551,787 +3.63(+9.91%)
Oct 31, 2008 34.85 36.68 34.52 36.63 4,924,503 +2.04(+5.91%)
Oct 30, 2008 36.08 36.65 34.18 34.59 5,250,941 -0.60(-1.71%)
Oct 29, 2008 36.10 37.42 34.77 35.19 6,809,600 -1.26(-3.46%)
Oct 28, 2008 33.46 36.50 31.79 36.45 5,815,056 +4.20(+13.02%)
Oct 27, 2008 30.60 34.06 30.18 32.25 7,068,865 +0.21(+0.65%)
Oct 24, 2008 29.52 33.15 28.28 32.04 9,509,968 -0.99(-3.01%)
Oct 23, 2008 36.48 36.85 31.21 33.04 12,101,634 -3.59(-9.79%)
Oct 22, 2008 36.94 38.15 35.61 36.62 5,863,381 -1.37(-3.60%)
Oct 21, 2008 37.19 39.33 36.96 37.99 5,334,988 -0.17(-0.45%)
Oct 20, 2008 38.87 39.20 36.79 38.16 5,631,620 -0.05(-0.14%)
Oct 17, 2008 39.53 40.85 37.96 38.22 7,854,003 -2.51(-6.16%)
Oct 16, 2008 40.67 41.80 37.38 40.73 10,086,904 +0.57(+1.43%)
Oct 15, 2008 39.90 42.31 38.38 40.15 10,760,599 -0.60(-1.48%)
Oct 14, 2008 36.90 42.42 36.88 40.76 15,612,123 +7.15(+21.29%)
Oct 13, 2008 36.05 36.18 30.31 33.60 10,621,543 +0.38(+1.15%)
Oct 10, 2008 28.74 35.28 28.50 33.22 16,028,745 +1.51(+4.75%)
Oct 09, 2008 39.05 39.05 29.37 31.71 15,389,786 -6.39(-16.77%)
Oct 08, 2008 39.63 43.36 36.04 38.10 10,176,760 -3.79(-9.04%)
Oct 07, 2008 46.11 46.54 40.40 41.89 8,619,306 -3.51(-7.74%)
Oct 06, 2008 47.30 48.40 40.61 45.40 9,077,677 -4.44(-8.92%)
Oct 03, 2008 47.76 52.70 47.00 49.85 8,263,392 +3.15(+6.74%)
Oct 02, 2008 43.81 48.37 43.81 46.70 4,154,050 +1.93(+4.32%)
Oct 01, 2008 39.26 45.98 38.33 44.76 6,174,806 +3.71(+9.02%)
Sep 30, 2008 39.51 44.72 37.33 41.06 7,330,760 +5.69(+16.10%)
Sep 29, 2008 42.90 45.27 35.36 35.36 9,100,798 -15.12(-29.95%)
Sep 26, 2008 48.27 51.14 46.37 50.48 5,146,700 +5.08(+11.19%)
Sep 25, 2008 47.25 47.45 45.25 45.40 3,584,675 -0.53(-1.15%)
Sep 24, 2008 48.08 48.23 45.67 45.93 3,162,793 -0.77(-1.64%)
Sep 23, 2008 48.56 50.74 46.33 46.70 3,557,937 -2.47(-5.03%)
Sep 22, 2008 52.72 53.66 47.60 49.17 6,935,288 -4.85(-8.99%)
Sep 19, 2008 57.94 58.41 49.08 54.02 14,373,217 +3.79(+7.54%)
Sep 18, 2008 44.05 55.56 37.83 50.24 27,232,376 +6.77(+15.58%)
Sep 17, 2008 43.61 45.08 40.21 43.47 14,777,894 -1.22(-2.74%)
Sep 16, 2008 40.05 44.83 38.46 44.69 11,538,285 +2.80(+6.69%)
Sep 15, 2008 39.94 44.61 39.48 41.89 13,417,684 -1.29(-2.98%)
Sep 12, 2008 41.11 43.83 40.09 43.17 9,687,597 +1.24(+2.96%)
Sep 11, 2008 40.12 42.09 39.30 41.93 12,895,208 +0.64(+1.55%)
Sep 10, 2008 43.16 44.03 40.48 41.29 13,043,908 -2.13(-4.90%)
Sep 09, 2008 45.68 47.29 43.42 43.42 12,197,954 -3.06(-6.58%)
Sep 08, 2008 44.14 47.06 44.03 46.48 17,934,004 +5.03(+12.13%)
Sep 05, 2008 38.80 41.62 38.80 41.45 8,215,944 +1.70(+4.27%)
Sep 04, 2008 40.45 41.41 39.67 39.75 9,898,975 -1.31(-3.20%)
Sep 03, 2008 39.35 41.12 38.78 41.07 7,260,520 +1.31(+3.31%)
Sep 02, 2008 39.57 40.70 38.78 39.75 8,030,425 +1.52(+3.99%)
Aug 29, 2008 37.52 38.82 36.31 38.23 4,657,348 +0.38(+1.01%)
Aug 28, 2008 36.61 37.87 35.88 37.84 5,667,781 +2.04(+5.68%)
Aug 27, 2008 34.97 36.27 34.34 35.81 5,083,034 +0.79(+2.25%)
Aug 26, 2008 36.02 36.41 34.31 35.02 9,506,975 -0.91(-2.54%)
Aug 25, 2008 37.54 37.64 35.83 35.93 5,903,466 -2.29(-5.99%)
Aug 22, 2008 37.05 38.23 36.53 38.23 6,632,168 +2.13(+5.90%)
Aug 21, 2008 35.37 36.10 34.96 36.10 5,586,042 -0.13(-0.37%)
Aug 20, 2008 35.37 36.36 34.16 36.23 6,895,515 +1.11(+3.16%)
Aug 19, 2008 36.68 36.68 34.52 35.12 7,669,802 -2.08(-5.58%)
Aug 18, 2008 38.32 38.33 36.74 37.20 5,740,899 -1.25(-3.26%)
Aug 15, 2008 37.94 39.83 37.51 38.45 5,442,916 +0.73(+1.95%)
Aug 14, 2008 35.65 38.39 35.44 37.72 7,820,638 +1.99(+5.56%)
Aug 13, 2008 38.34 38.36 34.82 35.73 14,268,787 -2.66(-6.92%)
Aug 12, 2008 40.91 40.91 38.07 38.39 10,479,248 -3.02(-7.28%)
Aug 11, 2008 39.65 42.13 39.01 41.40 8,207,223 +1.75(+4.40%)
Aug 08, 2008 38.15 40.19 37.29 39.66 6,154,076 +1.49(+3.89%)
Aug 07, 2008 39.31 40.56 37.64 38.17 7,516,509 -2.07(-5.14%)
Aug 06, 2008 40.20 40.34 38.88 40.24 5,919,890 -0.30(-0.75%)
Aug 05, 2008 39.17 41.11 38.31 40.54 7,495,616 +2.22(+5.79%)
Aug 04, 2008 37.60 39.17 36.44 38.32 7,412,377 +0.72(+1.93%)
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.