Stock Quote for NYSE, SF - Stifel Financial Corporation

STIFEL FINANCIAL CP

11/20/09 17:41

LAST: 55.08	CHANGE: 0.90	OPEN: 55.68	HIGH: 55.96	ASK: 35.30	VOLUME: 201,783
LAST: 55.08	CHANGE(%): 1.61	PREV: 55.98	LOW: 54.90	BID: 11.63	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	55.68	55.96	54.90	55.08	201,700
11/19/09	56.00	56.27	55.69	55.98	205,000
11/18/09	57.00	57.00	56.37	56.48	120,000
11/17/09	56.74	57.06	56.59	57.05	174,400
11/16/09	55.52	57.00	55.52	56.74	234,100
11/13/09	55.10	55.47	54.35	55.44	208,500
11/12/09	55.32	55.49	54.60	54.78	161,600
11/11/09	55.05	55.35	54.78	55.27	186,400
11/10/09	54.35	55.68	53.64	54.47	605,000
11/09/09	51.89	53.00	51.51	52.98	390,500
11/06/09	51.22	51.73	51.06	51.55	223,000
11/05/09	51.09	51.78	51.05	51.64	254,300
11/04/09	52.81	52.87	50.76	50.83	408,100
11/03/09	52.12	52.80	52.01	52.80	204,900
11/02/09	52.13	52.71	51.64	52.62	250,200
10/30/09	53.49	53.83	51.94	51.96	285,100
10/29/09	52.68	53.88	52.01	53.73	224,500
10/28/09	53.11	53.25	52.08	52.09	288,000
10/27/09	53.90	53.95	52.87	53.00	209,300
10/26/09	54.60	55.56	53.57	53.68	247,100

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist