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 (%)
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%)
Aug 01, 2008 36.96 37.97 35.58 37.60 7,968,233 +0.85(+2.31%)
Jul 31, 2008 36.20 37.80 34.92 36.75 7,373,718 +0.12(+0.32%)
Jul 30, 2008 36.31 37.71 35.25 36.63 10,657,792 +0.63(+1.74%)
Jul 29, 2008 32.94 36.19 32.76 36.01 10,251,766 +3.37(+10.31%)
Jul 28, 2008 34.29 36.02 32.40 32.64 9,209,885 -1.66(-4.83%)
Jul 25, 2008 35.34 35.79 33.38 34.30 10,255,453 -0.86(-2.44%)
Jul 24, 2008 38.54 39.60 34.82 35.16 13,173,611 -3.52(-9.10%)
Jul 23, 2008 36.60 40.64 36.60 38.67 22,307,520 +3.18(+8.95%)
Jul 22, 2008 30.61 35.93 28.18 35.50 18,552,730 +4.94(+16.17%)
Jul 21, 2008 32.23 33.18 29.76 30.56 13,402,993 -0.50(-1.61%)
Jul 18, 2008 31.16 31.73 29.85 31.06 10,514,331 +0.11(+0.35%)
Jul 17, 2008 29.68 31.68 27.83 30.95 17,281,916 +2.46(+8.64%)
Jul 16, 2008 25.06 28.50 24.57 28.49 15,043,186 +4.34(+17.98%)
Jul 15, 2008 24.65 26.62 22.91 24.15 17,557,106 -1.16(-4.60%)
Jul 14, 2008 28.30 28.42 25.14 25.31 13,519,304 -2.38(-8.60%)
Jul 11, 2008 27.66 28.67 26.85 27.69 11,838,664 -0.49(-1.75%)
Jul 10, 2008 28.13 29.23 27.75 28.18 11,087,617 -0.47(-1.66%)
Jul 09, 2008 31.61 32.09 28.56 28.66 10,316,457 -2.86(-9.06%)
Jul 08, 2008 28.43 31.60 28.20 31.51 13,500,198 +3.11(+10.93%)
Jul 07, 2008 31.73 32.86 27.67 28.41 16,526,734 -6.51(-18.65%)
Jul 04, 2008 36.55 37.05 34.66 34.92 4,406,466 +3.67(+11.73%)
Jul 03, 2008 32.71 33.16 31.02 31.25 4,921,361 -1.12(-3.46%)
Jul 02, 2008 32.99 33.89 32.32 32.37 7,879,966 +0.11(+0.33%)
Jul 01, 2008 31.84 32.74 30.73 32.27 11,782,352 -0.15(-0.47%)
Jun 30, 2008 33.17 33.90 31.41 32.42 10,160,706 -0.73(-2.21%)
Jun 27, 2008 33.41 33.63 32.46 33.15 8,085,996 +0.08(+0.24%)
Jun 26, 2008 32.29 33.60 31.57 33.07 11,575,987 -0.07(-0.22%)
Jun 25, 2008 33.91 35.28 33.01 33.14 11,091,750 -0.33(-0.99%)
Jun 24, 2008 31.76 34.08 31.61 33.47 11,505,709 +1.31(+4.06%)
Jun 23, 2008 33.52 34.55 32.03 32.17 14,916,820 -1.19(-3.57%)
Jun 20, 2008 29.57 33.91 28.94 33.36 33,434,914 +1.74(+5.49%)
Jun 19, 2008 33.07 33.55 29.73 31.62 22,767,736 -1.45(-4.38%)
Jun 18, 2008 35.07 35.07 32.15 33.07 33,154,920 -3.28(-9.01%)
Jun 17, 2008 40.17 40.30 36.30 36.35 11,335,210 -3.53(-8.84%)
Jun 16, 2008 39.37 40.48 38.75 39.87 5,217,110 +0.35(+0.88%)
Jun 13, 2008 39.54 40.24 37.86 39.52 9,541,500 +0.17(+0.43%)
Jun 12, 2008 39.23 40.82 38.94 39.35 7,151,711 +0.40(+1.03%)
Jun 11, 2008 41.15 41.30 38.83 38.95 6,734,959 -2.20(-5.35%)
Jun 10, 2008 39.85 41.88 39.85 41.15 6,126,702 +0.67(+1.66%)
Jun 09, 2008 41.63 42.37 39.95 40.48 6,123,350 -0.98(-2.35%)
Jun 06, 2008 43.65 43.65 41.36 41.46 7,114,952 -2.53(-5.76%)
Jun 05, 2008 44.23 44.46 43.45 43.99 5,286,159 +0.01(+0.02%)
Jun 04, 2008 44.62 45.13 43.81 43.98 4,828,067 -1.24(-2.75%)
Jun 03, 2008 46.32 46.41 44.54 45.23 3,643,284 -0.81(-1.77%)
Jun 02, 2008 46.79 46.79 45.35 46.04 3,207,203 -0.69(-1.47%)
May 30, 2008 47.60 47.60 46.33 46.73 3,019,273 -0.67(-1.42%)
May 29, 2008 46.47 47.90 45.80 47.40 4,391,650 +1.72(+3.76%)
May 28, 2008 47.72 48.20 45.06 45.68 5,127,962 -1.92(-4.04%)
May 27, 2008 47.43 48.17 46.99 47.60 4,219,391 -6.19(-11.50%)
May 23, 2008 54.48 54.55 53.79 53.79 3,052,700 +5.43(+11.22%)
May 22, 2008 47.64 49.16 47.47 48.36 3,130,264 +0.73(+1.54%)
May 21, 2008 48.92 49.23 47.59 47.63 3,586,987 -1.15(-2.35%)
May 20, 2008 49.75 49.98 48.45 48.78 3,815,973 -1.26(-2.52%)
May 19, 2008 49.94 51.12 49.71 50.04 5,838,055 +0.65(+1.32%)
May 16, 2008 50.33 50.39 48.63 49.38 3,999,706 -1.09(-2.17%)
May 15, 2008 49.79 50.70 49.47 50.48 2,918,063 +0.63(+1.26%)
May 14, 2008 49.27 50.09 49.00 49.85 3,270,785 +0.71(+1.45%)
May 13, 2008 49.44 50.35 49.08 49.14 4,225,629 -0.92(-1.83%)
May 12, 2008 49.01 50.13 49.01 50.05 2,152,963 +1.29(+2.64%)
May 09, 2008 48.49 49.97 47.62 48.77 3,137,409 +0.05(+0.11%)
May 08, 2008 49.25 49.50 48.24 48.71 3,867,010 -0.37(-0.75%)
May 07, 2008 51.19 52.66 48.83 49.09 5,279,825 -2.64(-5.10%)
May 06, 2008 50.26 51.79 49.66 51.72 2,739,207 +0.65(+1.28%)
May 05, 2008 51.60 51.65 50.70 51.07 2,882,338 -0.63(-1.23%)
May 02, 2008 52.37 53.48 51.29 51.70 3,238,235 -0.05(-0.10%)
May 01, 2008 49.18 52.28 49.16 51.76 4,794,180 +2.60(+5.29%)
Apr 30, 2008 49.59 50.13 48.83 49.16 4,004,129 -0.42(-0.85%)
Apr 29, 2008 50.73 50.81 49.38 49.58 3,960,464 -1.04(-2.06%)
Apr 28, 2008 48.73 51.02 48.23 50.62 5,387,116 +1.89(+3.87%)
Apr 25, 2008 48.07 48.73 46.41 48.73 3,923,377 +1.00(+2.09%)
Apr 24, 2008 45.61 48.26 45.28 47.74 5,644,342 +2.52(+5.58%)
Apr 23, 2008 46.47 47.08 45.05 45.21 3,821,077 -1.16(-2.51%)
Apr 22, 2008 45.20 47.31 45.20 46.38 5,687,099 +0.26(+0.57%)
Apr 21, 2008 47.59 48.05 46.09 46.11 4,045,526 -1.85(-3.86%)
Apr 18, 2008 48.41 49.82 47.59 47.97 6,030,294 +0.98(+2.08%)
Apr 17, 2008 45.65 47.77 45.21 46.99 4,794,974 +0.63(+1.37%)
Apr 16, 2008 46.07 47.00 45.84 46.35 7,033,000 +1.03(+2.28%)
Apr 15, 2008 44.67 46.02 44.60 45.32 4,883,892 +0.92(+2.06%)
Apr 14, 2008 47.12 47.32 44.21 44.40 7,231,817 -3.16(-6.64%)
Apr 11, 2008 47.45 48.67 47.44 47.56 3,826,407 -0.56(-1.17%)
Apr 10, 2008 47.80 48.96 47.13 48.12 3,527,558 +0.33(+0.68%)
Apr 09, 2008 49.05 49.46 47.80 47.80 3,738,510 -1.13(-2.31%)
Apr 08, 2008 49.93 50.35 48.66 48.93 3,546,271 -1.27(-2.53%)
Apr 07, 2008 50.28 51.09 49.72 50.20 2,842,188 +0.39(+0.78%)
Apr 04, 2008 52.28 52.28 49.61 49.81 3,723,653 -2.29(-4.40%)
Apr 03, 2008 50.23 52.51 50.23 52.10 2,829,486 -0.21(-0.40%)
Apr 02, 2008 52.07 53.61 51.65 52.31 7,557,659 +0.60(+1.16%)
Apr 01, 2008 50.20 51.90 49.70 51.71 7,945,426 +3.09(+6.37%)
Mar 31, 2008 48.51 50.07 48.41 48.62 4,850,094 +0.18(+0.36%)
Mar 28, 2008 48.88 49.69 48.18 48.44 4,268,727 -0.03(-0.05%)
Mar 27, 2008 49.89 50.27 48.34 48.47 4,591,394 -1.20(-2.41%)
Mar 26, 2008 51.98 51.98 49.04 49.67 6,970,054 -2.60(-4.98%)
Mar 25, 2008 52.85 53.27 51.18 52.27 6,360,560 -1.55(-2.88%)
Mar 24, 2008 55.00 56.81 53.63 53.82 5,162,100 -8.42(-13.53%)
Mar 21, 2008 57.88 62.63 56.89 62.24 5,513,533 +7.36(+13.42%)
Mar 20, 2008 51.03 55.22 50.16 54.88 6,253,269 +3.91(+7.68%)
Mar 19, 2008 51.69 52.74 50.35 50.96 5,465,372 -0.04(-0.07%)
Mar 18, 2008 48.64 51.11 48.64 51.00 6,486,678 +2.88(+5.99%)
Mar 17, 2008 47.57 49.54 46.68 48.12 7,382,092 -1.11(-2.26%)
Mar 14, 2008 51.59 52.85 48.41 49.23 5,851,552 -1.89(-3.69%)
Mar 13, 2008 50.34 51.76 49.01 51.11 3,724,560 +0.12(+0.24%)
Mar 12, 2008 51.68 53.63 50.86 50.99 3,644,035 -0.92(-1.77%)
Mar 11, 2008 49.38 52.00 49.24 51.91 4,331,559 +3.80(+7.90%)
Mar 10, 2008 48.56 49.80 47.78 48.11 3,807,467 +0.29(+0.61%)
Mar 07, 2008 49.41 49.62 47.74 47.82 4,231,413 -1.94(-3.90%)
Mar 06, 2008 49.86 51.41 49.04 49.76 4,553,853 +0.03(+0.05%)
Mar 05, 2008 49.86 49.99 48.04 49.73 6,472,728 -0.70(-1.38%)
Mar 04, 2008 51.25 51.25 49.64 50.43 3,925,078 -6.76(-11.83%)
Mar 03, 2008 58.12 58.12 56.30 57.19 3,460,726 +4.09(+7.71%)
Feb 29, 2008 54.87 54.89 53.03 53.10 2,612,069 -2.20(-3.97%)
Feb 28, 2008 53.90 56.17 53.90 55.29 2,878,141 +0.48(+0.88%)
Feb 27, 2008 54.22 55.54 53.93 54.81 2,895,767 +0.22(+0.40%)
Feb 26, 2008 53.28 54.65 52.74 54.59 3,141,023 -8.09(-12.91%)
Feb 25, 2008 61.18 62.75 60.56 62.68 2,735,592 +9.74(+18.39%)
Feb 22, 2008 54.30 55.21 52.80 52.94 4,251,680 -2.78(-4.99%)
Feb 21, 2008 54.35 55.96 53.93 55.72 3,372,271 +0.78(+1.43%)
Feb 20, 2008 55.65 56.08 54.50 54.94 3,734,300 -8.14(-12.91%)
Feb 19, 2008 63.90 64.39 62.58 63.08 3,252,278 -0.15(-0.24%)
Feb 18, 2008 63.15 63.55 61.61 63.23 0 +8.13(+14.75%)
Feb 15, 2008 56.28 56.58 54.82 55.10 2,881,644 -1.04(-1.85%)
Feb 14, 2008 56.62 57.05 54.90 56.14 2,553,603 -0.10(-0.19%)
Feb 13, 2008 55.83 56.65 55.29 56.24 3,168,695 +0.95(+1.72%)
Feb 12, 2008 55.82 55.94 54.48 55.30 2,405,714 -8.19(-12.91%)
Feb 11, 2008 64.09 64.23 62.55 63.49 2,095,119 +6.07(+10.57%)
Feb 08, 2008 55.19 57.64 55.19 57.42 3,492,603 +1.14(+2.03%)
Feb 07, 2008 56.49 57.50 55.21 56.28 3,322,669 +0.28(+0.50%)
Feb 06, 2008 56.83 57.12 55.93 56.00 4,474,316 -2.08(-3.58%)
Feb 05, 2008 57.92 58.57 56.89 58.08 6,072,844 -8.61(-12.91%)
Feb 04, 2008 66.50 67.25 65.32 66.69 5,288,981 +6.73(+11.22%)
Feb 01, 2008 56.65 60.21 55.90 59.96 9,739,515 +2.33(+4.05%)
Jan 31, 2008 57.38 59.41 56.53 57.63 7,491,564 +0.12(+0.21%)
Jan 30, 2008 57.45 57.66 56.30 57.51 4,626,683 +0.19(+0.33%)
Jan 29, 2008 54.75 57.39 53.78 57.32 4,634,261 -8.49(-12.91%)
Jan 28, 2008 62.86 65.90 61.75 65.81 4,036,096 +9.83(+17.55%)
Jan 25, 2008 57.55 57.55 54.01 55.98 10,162,054 -1.26(-2.21%)
Jan 24, 2008 50.26 57.66 48.45 57.25 12,848,734 +4.11(+7.74%)
Jan 23, 2008 47.29 53.97 47.29 53.14 10,736,500 -7.87(-12.91%)
Jan 22, 2008 54.30 61.97 54.30 61.01 9,350,700 +2.73(+4.68%)
Jan 21, 2008 59.30 60.86 57.25 58.28 0 +6.56(+12.67%)
Jan 18, 2008 54.29 55.10 51.45 51.72 6,006,937 -2.30(-4.26%)
Jan 17, 2008 52.08 54.78 51.79 54.02 5,729,072 +1.89(+3.63%)
Jan 16, 2008 52.65 52.86 51.71 52.13 4,365,467 -1.38(-2.57%)
Jan 15, 2008 54.32 54.34 52.85 53.51 3,093,373 -7.93(-12.91%)
Jan 14, 2008 62.37 62.39 60.68 61.44 2,694,044 +8.05(+15.08%)
Jan 11, 2008 51.75 54.27 51.09 53.39 8,151,895 +1.35(+2.59%)
Jan 10, 2008 49.90 52.12 49.64 52.04 6,200,295 +1.96(+3.91%)
Jan 09, 2008 51.81 52.29 49.92 50.08 4,354,674 -1.58(-3.05%)
Jan 08, 2008 51.42 52.45 50.99 51.65 4,547,686 -7.66(-12.91%)
Jan 07, 2008 59.04 60.22 58.55 59.31 3,960,624 +7.05(+13.48%)
Jan 04, 2008 52.95 53.13 52.01 52.26 2,983,145 -0.42(-0.79%)
Jan 03, 2008 54.35 54.46 52.29 52.68 3,717,421 -7.81(-12.91%)
Jan 02, 2008 62.40 62.52 60.04 60.49 3,237,601 +6.07(+11.15%)
Jan 01, 2008 53.74 55.03 52.77 54.42 3,096,128 -8.07(-12.91%)
Dec 31, 2007 61.71 63.18 60.59 62.49 2,696,448 +8.48(+15.71%)
Dec 28, 2007 54.35 54.46 53.85 54.01 2,477,247 -0.61(-1.12%)
Dec 27, 2007 54.08 55.02 54.00 54.62 1,995,117 -8.09(-12.91%)
Dec 26, 2007 62.09 63.17 62.00 62.71 1,737,507 +8.09(+14.80%)
Dec 25, 2007 54.43 54.84 53.67 54.62 1,101,815 -8.10(-12.91%)
Dec 24, 2007 62.50 62.97 61.62 62.72 959,553 +9.52(+17.88%)
Dec 21, 2007 55.60 56.13 52.75 53.20 7,107,145 -2.09(-3.78%)
Dec 20, 2007 56.11 56.34 54.77 55.30 3,550,587 -0.26(-0.47%)
Dec 19, 2007 55.76 56.04 54.26 55.56 4,022,384 +0.31(+0.57%)
Dec 18, 2007 54.78 55.93 54.53 55.24 3,983,115 -8.19(-12.91%)
Dec 17, 2007 62.90 64.22 62.61 63.43 3,468,935 +7.20(+12.81%)
Dec 14, 2007 56.78 56.95 55.43 56.23 5,106,632 -1.18(-2.05%)
Dec 13, 2007 60.05 60.75 56.36 57.40 5,601,966 -1.21(-2.07%)
Dec 12, 2007 62.15 62.55 58.60 58.61 5,259,572 -3.56(-5.73%)
Dec 11, 2007 60.86 62.31 60.78 62.18 3,537,038 -9.21(-12.91%)
Dec 10, 2007 69.88 71.55 69.79 71.39 3,080,406 +9.89(+16.07%)
Dec 07, 2007 61.18 61.76 60.31 61.50 3,170,762 +0.30(+0.48%)
Dec 06, 2007 60.63 61.55 59.99 61.21 2,114,300 +1.25(+2.09%)
Dec 05, 2007 60.18 60.82 59.68 59.95 1,580,271 -0.84(-1.39%)
Dec 04, 2007 61.07 61.63 59.84 60.80 2,553,832 -9.01(-12.91%)
Dec 03, 2007 70.12 70.76 68.71 69.81 2,224,178 +9.67(+16.08%)
Nov 30, 2007 61.77 61.77 59.45 60.14 3,684,582 -1.72(-2.77%)
Nov 29, 2007 57.48 62.04 57.48 61.85 6,191,683 +4.55(+7.95%)
Nov 28, 2007 56.42 57.58 55.99 57.30 3,062,568 +1.28(+2.29%)
Nov 27, 2007 59.03 59.03 55.93 56.01 3,574,311 -9.02(-13.86%)
Nov 26, 2007 68.53 68.53 64.93 65.03 3,078,724 -3.36(-4.91%)
Nov 23, 2007 66.37 68.86 66.37 68.39 1,014,500 +11.71(+20.66%)
Nov 22, 2007 57.04 58.11 55.42 56.68 3,380,898 -0.95(-1.64%)
Nov 21, 2007 58.22 59.28 55.93 57.63 4,216,545 -0.62(-1.06%)
Nov 20, 2007 58.00 59.61 56.85 58.25 3,399,473 -9.37(-13.86%)
Nov 19, 2007 67.33 69.20 66.00 67.62 2,928,112 +8.44(+14.27%)
Nov 16, 2007 60.89 61.05 58.53 59.18 3,472,497 -1.89(-3.10%)
Nov 15, 2007 62.28 62.88 60.78 61.07 2,692,227 -0.85(-1.38%)
Nov 14, 2007 59.94 62.04 59.76 61.92 3,991,670 +2.36(+3.96%)
Nov 13, 2007 57.75 61.42 57.73 59.56 4,872,826 -9.59(-13.86%)
Nov 12, 2007 67.05 71.30 67.02 69.15 4,197,270 +10.60(+18.11%)
Nov 09, 2007 58.11 58.84 56.47 58.55 4,653,988 +1.31(+2.29%)
Nov 08, 2007 58.58 59.39 57.06 57.24 3,278,387 -2.65(-4.43%)
Nov 07, 2007 58.95 60.05 58.41 59.89 3,046,895 +0.98(+1.67%)
Nov 06, 2007 58.50 59.45 57.07 58.91 3,853,750 -9.48(-13.86%)
Nov 05, 2007 67.92 69.02 66.25 68.39 3,305,767 +9.64(+16.40%)
Nov 02, 2007 59.65 59.88 58.22 58.75 4,479,963 -0.79(-1.33%)
Nov 01, 2007 61.27 61.77 59.49 59.55 5,116,044 -2.99(-4.78%)
Oct 31, 2007 63.24 63.57 61.64 62.54 2,597,029 -0.17(-0.27%)
Oct 30, 2007 62.51 63.07 61.80 62.71 1,956,885 +0.32(+0.51%)
Oct 29, 2007 63.40 63.40 61.89 62.39 1,545,099 -1.02(-1.60%)
Oct 26, 2007 62.85 63.47 61.25 63.41 2,709,641 +1.46(+2.36%)
Oct 25, 2007 61.72 63.35 61.11 61.94 2,751,435 +0.39(+0.63%)
Oct 24, 2007 61.39 62.01 59.77 61.55 3,471,568 -0.28(-0.45%)
Oct 23, 2007 61.89 61.94 60.58 61.83 2,275,913 +0.75(+1.23%)
Oct 22, 2007 61.07 62.23 60.22 61.08 4,497,610 -0.71(-1.14%)
Oct 19, 2007 63.17 63.65 61.63 61.79 3,737,772 -1.46(-2.32%)
Oct 18, 2007 61.66 65.04 60.37 63.25 6,186,201 +1.45(+2.34%)
Oct 17, 2007 63.08 63.08 61.17 61.80 3,920,853 -0.16(-0.25%)
Oct 16, 2007 63.91 63.91 61.84 61.96 3,953,592 -2.27(-3.53%)
Oct 15, 2007 64.78 64.90 63.62 64.22 2,635,108 -0.34(-0.52%)
Oct 12, 2007 65.64 65.69 64.47 64.56 1,825,118 -1.16(-1.77%)
Oct 11, 2007 66.02 66.13 65.08 65.72 2,335,701 +0.17(+0.26%)
Oct 10, 2007 66.49 66.51 65.45 65.55 1,687,430 -1.03(-1.55%)
Oct 09, 2007 66.83 67.17 65.83 66.58 1,664,908 -0.11(-0.17%)
Oct 08, 2007 67.06 67.18 66.55 66.70 930,147 -0.32(-0.48%)
Oct 05, 2007 67.06 67.49 66.86 67.01 1,350,409 +0.47(+0.70%)
Oct 04, 2007 67.29 67.63 66.37 66.55 1,768,464 -0.34(-0.52%)
Oct 03, 2007 66.50 67.84 66.50 66.89 1,448,973 -0.09(-0.14%)
Oct 02, 2007 66.30 67.16 65.95 66.99 2,019,460 +0.82(+1.24%)
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.