Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.18	42.46	41.96	42.44	1,176,004	+0.23(+0.54%)
Jun 29, 2004	41.99	42.31	41.79	42.21	1,017,193	+0.19(+0.45%)
Jun 28, 2004	42.31	42.44	41.89	42.02	1,305,106	-0.11(-0.26%)
Jun 25, 2004	42.27	42.38	41.92	42.13	986,256	-0.17(-0.40%)
Jun 24, 2004	42.44	42.59	42.20	42.30	924,845	-0.16(-0.38%)
Jun 23, 2004	42.38	42.52	41.93	42.46	910,449	+0.02(+0.05%)
Jun 22, 2004	42.12	42.52	41.59	42.44	1,377,697	+0.23(+0.54%)
Jun 21, 2004	42.03	42.48	41.84	42.21	1,362,689	+0.23(+0.56%)
Jun 18, 2004	41.86	42.29	41.67	41.98	1,046,443	+0.12(+0.28%)
Jun 17, 2004	41.82	41.87	41.53	41.86	763,736	+0.04(+0.09%)
Jun 16, 2004	42.41	42.41	41.76	41.82	1,331,294	-0.45(-1.07%)
Jun 15, 2004	42.18	42.36	42.06	42.27	1,421,190	+0.35(+0.83%)
Jun 14, 2004	42.70	42.70	41.91	41.93	1,047,362	-0.45(-1.06%)
Jun 09, 2004	42.91	42.95	42.25	42.38	843,065	-0.52(-1.22%)
Jun 08, 2004	42.89	42.97	42.65	42.90	1,306,177	+0.01(+0.03%)
Jun 07, 2004	42.76	42.89	42.47	42.89	1,711,095	+0.22(+0.52%)
Jun 04, 2004	42.52	42.77	42.44	42.67	1,490,259	+0.23(+0.54%)
Jun 03, 2004	42.28	42.53	42.08	42.44	1,852,755	+0.16(+0.37%)
Jun 02, 2004	42.54	42.61	41.98	42.28	1,743,409	-0.14(-0.34%)
Jun 01, 2004	42.50	42.50	42.26	42.42	1,414,146	-0.02(-0.05%)
May 27, 2004	42.38	42.50	42.03	42.44	1,979,713	+0.29(+0.70%)
May 26, 2004	41.81	42.71	41.73	42.15	3,837,980	+0.32(+0.76%)
May 25, 2004	40.95	41.93	40.85	41.83	2,568,541	+0.79(+1.93%)
May 24, 2004	40.92	41.14	40.76	41.04	1,707,473	+0.49(+1.21%)
May 21, 2004	40.06	40.55	39.91	40.55	1,899,473	+0.49(+1.23%)
May 20, 2004	40.17	40.35	40.05	40.05	1,451,576	-0.12(-0.29%)
May 19, 2004	40.24	40.46	40.09	40.17	2,381,171	+0.11(+0.27%)
May 18, 2004	40.38	40.65	40.06	40.06	2,639,229	-0.23(-0.58%)
May 17, 2004	40.46	40.77	40.10	40.29	1,911,203	-0.46(-1.13%)
May 14, 2004	40.88	40.99	40.49	40.75	1,899,936	-0.10(-0.25%)
May 13, 2004	40.95	41.50	40.54	40.86	3,461,403	-0.09(-0.22%)
May 12, 2004	40.69	40.98	40.33	40.95	4,383,745	+0.05(+0.13%)
May 11, 2004	40.40	40.95	40.27	40.90	7,440,775	+0.86(+2.14%)
May 10, 2004	41.46	41.47	39.70	40.04	14,716,253	-3.29(-7.60%)
May 07, 2004	44.51	44.51	43.24	43.33	3,326,046	-1.48(-3.30%)
May 06, 2004	45.09	45.12	44.53	44.81	1,038,097	-0.35(-0.77%)
May 05, 2004	45.35	45.52	45.01	45.16	1,466,084	+0.36(+0.80%)
May 04, 2004	44.45	45.09	44.36	44.80	1,319,769	+0.31(+0.70%)
May 03, 2004	44.11	44.49	43.99	44.49	1,123,755	+0.40(+0.91%)
Apr 30, 2004	44.13	44.23	43.94	44.09	1,230,713	+0.03(+0.07%)
Apr 29, 2004	44.22	44.86	43.92	44.06	1,440,772	-0.16(-0.37%)
Apr 28, 2004	44.78	44.78	44.15	44.22	952,900	-0.57(-1.27%)
Apr 27, 2004	45.17	45.68	44.67	44.79	1,650,366	-0.38(-0.85%)
Apr 26, 2004	45.16	45.49	45.05	45.17	813,838	-0.03(-0.06%)
Apr 23, 2004	45.03	45.29	44.82	45.20	1,123,601	+0.17(+0.37%)
Apr 22, 2004	44.34	45.22	44.30	45.03	1,474,727	+0.67(+1.52%)
Apr 21, 2004	44.07	44.57	43.99	44.36	1,131,318	+0.26(+0.59%)
Apr 20, 2004	44.58	44.97	44.10	44.10	1,346,315	-0.36(-0.82%)
Apr 19, 2004	44.89	44.89	44.38	44.46	1,499,422	-0.45(-1.00%)
Apr 16, 2004	45.04	45.26	44.74	44.91	1,794,830	+0.32(+0.71%)
Apr 15, 2004	44.71	44.93	44.12	44.59	3,020,914	-0.08(-0.19%)
Apr 14, 2004	44.99	45.01	44.32	44.67	2,987,731	-0.32(-0.72%)
Apr 13, 2004	45.42	45.42	44.82	45.00	2,500,014	-0.31(-0.69%)
Apr 12, 2004	45.19	45.39	45.14	45.31	1,242,907	-0.14(-0.31%)
Apr 08, 2004	45.51	46.07	45.21	45.45	2,531,036	+0.19(+0.43%)
Apr 07, 2004	45.01	45.27	44.84	45.26	1,139,807	+0.23(+0.50%)
Apr 06, 2004	44.97	45.15	44.95	45.03	1,076,527	-0.04(-0.09%)
Apr 05, 2004	45.09	45.10	44.71	45.07	2,225,132	-0.30(-0.66%)
Apr 02, 2004	45.19	45.48	45.19	45.37	924,501	+0.20(+0.44%)
Apr 01, 2004	45.32	45.39	45.00	45.17	976,360	-0.06(-0.13%)
Mar 31, 2004	45.27	45.35	45.13	45.22	932,836	-0.05(-0.11%)
Mar 30, 2004	44.80	45.34	44.79	45.28	910,302	-13.41(-22.86%)
Mar 29, 2004	58.08	58.78	58.06	58.69	702,715	+13.74(+30.56%)
Mar 26, 2004	44.58	45.07	44.53	44.95	1,151,691	+0.52(+1.17%)
Mar 25, 2004	44.46	44.58	44.29	44.43	1,507,601	-0.03(-0.06%)
Mar 24, 2004	44.69	44.87	44.46	44.46	1,273,466	+0.03(+0.07%)
Mar 23, 2004	44.70	44.70	44.08	44.43	1,591,408	-13.16(-22.86%)
Mar 22, 2004	57.94	57.94	57.15	57.59	1,227,668	+11.98(+26.28%)
Mar 19, 2004	45.78	45.89	45.43	45.61	1,354,803	-0.17(-0.37%)
Mar 18, 2004	45.83	45.97	45.67	45.78	1,225,620	+0.08(+0.17%)
Mar 17, 2004	45.45	45.81	45.32	45.70	1,264,515	+0.63(+1.41%)
Mar 16, 2004	45.55	45.57	44.97	45.06	1,271,151	-13.35(-22.86%)
Mar 15, 2004	59.04	59.07	58.29	58.41	980,610	+13.54(+30.17%)
Mar 12, 2004	45.42	46.07	44.80	44.87	2,355,088	-0.74(-1.62%)
Mar 11, 2004	46.75	46.75	45.60	45.61	2,407,409	-1.09(-2.33%)
Mar 10, 2004	47.07	47.17	46.55	46.70	1,256,488	-0.33(-0.70%)
Mar 09, 2004	47.48	47.48	47.03	47.03	963,241	-13.93(-22.86%)
Mar 08, 2004	61.55	61.55	60.97	60.97	743,078	+13.48(+28.39%)
Mar 05, 2004	47.62	47.95	47.45	47.49	1,289,363	-0.25(-0.53%)
Mar 04, 2004	46.80	47.84	46.79	47.74	1,177,929	+0.94(+2.01%)
Mar 03, 2004	47.30	47.33	46.66	46.80	1,365,453	-0.50(-1.05%)
Mar 02, 2004	47.13	47.75	47.05	47.30	1,120,051	-14.01(-22.86%)
Mar 01, 2004	61.09	61.90	60.99	61.31	867,380	+14.34(+30.52%)
Feb 27, 2004	47.40	47.49	46.84	46.97	1,291,678	-0.38(-0.79%)
Feb 26, 2004	47.54	47.54	47.01	47.35	721,351	-0.07(-0.15%)
Feb 25, 2004	47.11	47.61	47.01	47.42	1,153,044	+0.22(+0.46%)
Feb 24, 2004	47.01	47.49	46.98	47.20	889,801	+0.06(+0.12%)
Feb 20, 2004	47.30	47.61	47.07	47.14	753,363	-0.03(-0.05%)
Feb 19, 2004	47.56	47.57	47.04	47.17	630,599	-0.24(-0.52%)
Feb 18, 2004	47.63	47.97	47.41	47.41	889,180	-0.16(-0.34%)
Feb 13, 2004	47.52	47.63	47.32	47.58	646,917	+0.02(+0.04%)
Feb 12, 2004	47.11	47.59	46.85	47.56	1,011,167	+0.46(+0.97%)
Feb 11, 2004	46.98	47.29	46.84	47.10	879,390	+0.24(+0.51%)
Feb 10, 2004	46.94	47.09	46.74	46.86	592,372	+0.62(+1.34%)
Feb 06, 2004	46.33	46.49	45.89	46.24	1,243,329	-0.07(-0.15%)
Feb 05, 2004	46.27	46.71	46.08	46.31	991,120	-0.28(-0.59%)
Feb 04, 2004	46.24	46.69	46.20	46.59	861,364	+0.21(+0.46%)
Feb 03, 2004	46.62	46.75	46.28	46.38	913,888	+0.12(+0.26%)
Jan 30, 2004	46.82	46.82	45.53	46.26	2,098,168	-0.17(-0.37%)
Jan 29, 2004	47.27	47.59	46.36	46.43	1,859,478	-0.78(-1.65%)
Jan 28, 2004	48.10	48.38	46.98	47.21	2,698,777	-1.96(-3.99%)
Jan 27, 2004	47.03	49.33	47.00	49.17	4,016,076	+2.56(+5.49%)
Jan 23, 2004	46.83	46.94	46.46	46.61	1,327,554	-0.16(-0.34%)
Jan 22, 2004	46.80	46.82	46.45	46.77	1,403,078	-0.03(-0.05%)
Jan 21, 2004	46.65	46.82	46.31	46.80	1,865,539	+0.06(+0.12%)
Jan 16, 2004	46.37	47.09	45.52	46.74	3,793,392	+1.69(+3.76%)
Jan 15, 2004	45.05	45.07	44.60	45.05	2,241,133	+0.32(+0.72%)
Jan 14, 2004	45.19	45.27	44.27	44.72	2,100,965	-0.82(-1.81%)
Jan 13, 2004	46.11	46.11	45.18	45.55	1,820,629	-0.03(-0.07%)
Jan 09, 2004	45.34	45.58	45.20	45.58	886,072	+0.24(+0.53%)
Jan 08, 2004	45.74	45.74	45.05	45.34	1,013,963	-0.41(-0.90%)
Jan 07, 2004	45.68	45.82	45.48	45.75	1,084,670	+0.05(+0.11%)
Jan 06, 2004	45.72	45.95	45.23	45.70	941,238	-0.31(-0.67%)
Jan 01, 2004	45.95	46.13	45.73	46.01	971,229	-0.02(-0.04%)
Dec 31, 2003	46.07	46.11	45.82	46.03	1,123,519	+0.13(+0.28%)
Dec 30, 2003	45.05	46.01	44.95	45.90	1,402,922	+0.98(+2.19%)
Dec 25, 2003	44.92	44.97	44.79	44.92	332,703	-0.05(-0.10%)
Dec 24, 2003	44.83	45.08	44.83	44.96	1,383,343	+0.06(+0.14%)
Dec 23, 2003	44.78	44.98	44.75	44.90	1,014,585	-0.08(-0.19%)
Dec 19, 2003	44.89	45.05	44.65	44.98	1,358,945	+0.03(+0.06%)
Dec 18, 2003	45.17	45.18	44.63	44.96	1,242,086	-0.22(-0.48%)
Dec 17, 2003	45.35	45.64	45.07	45.17	1,390,025	-0.01(-0.03%)
Dec 16, 2003	45.68	45.70	45.16	45.19	1,249,390	-0.10(-0.23%)
Dec 12, 2003	44.88	45.44	44.79	45.29	895,085	+0.48(+1.06%)
Dec 11, 2003	44.95	45.07	44.55	44.81	1,268,659	-0.25(-0.56%)
Dec 10, 2003	45.82	45.82	44.98	45.07	1,527,705	-0.43(-0.95%)
Dec 09, 2003	45.17	45.61	45.13	45.50	1,184,900	+0.10(+0.23%)
Dec 05, 2003	45.44	45.50	45.17	45.39	1,336,412	-0.06(-0.13%)
Dec 04, 2003	45.54	45.61	45.30	45.45	1,628,869	-0.09(-0.20%)
Dec 03, 2003	45.38	45.66	45.29	45.54	1,456,844	-0.08(-0.17%)
Dec 02, 2003	45.84	45.84	45.35	45.62	1,329,420	-0.14(-0.30%)
Nov 26, 2003	44.78	45.87	44.72	45.75	2,274,396	+0.76(+1.69%)
Nov 25, 2003	44.51	45.07	44.51	44.99	1,213,511	+0.95(+2.16%)
Nov 21, 2003	44.75	44.75	44.02	44.04	1,921,133	-0.71(-1.59%)
Nov 20, 2003	43.96	44.92	43.95	44.75	2,442,349	+0.88(+2.01%)
Nov 19, 2003	44.41	44.41	43.65	43.87	1,347,999	-0.58(-1.29%)
Nov 18, 2003	44.32	44.44	44.12	44.44	1,098,416	-0.30(-0.67%)
Nov 14, 2003	44.63	44.87	44.42	44.74	1,225,396	+0.04(+0.10%)
Nov 13, 2003	44.04	44.76	43.96	44.70	1,866,086	+0.66(+1.50%)
Nov 12, 2003	43.84	44.12	43.68	44.04	915,763	+0.16(+0.36%)
Nov 11, 2003	44.12	44.12	43.65	43.88	1,355,660	+0.09(+0.20%)
Nov 07, 2003	43.64	43.85	42.91	43.79	1,153,461	+0.15(+0.34%)
Nov 06, 2003	43.80	43.80	43.04	43.64	1,036,488	-0.26(-0.58%)
Nov 05, 2003	43.93	43.97	43.30	43.90	1,535,342	-0.03(-0.07%)
Nov 04, 2003	42.89	44.12	42.89	43.93	1,708,924	+0.67(+1.55%)
Oct 31, 2003	42.77	43.71	42.77	43.26	1,624,479	-0.13(-0.31%)
Oct 30, 2003	44.06	44.06	43.20	43.39	2,388,084	-0.66(-1.51%)
Oct 29, 2003	42.98	44.06	42.91	44.06	3,477,900	+1.07(+2.50%)
Oct 28, 2003	42.52	43.19	41.76	42.98	5,644,864	+2.38(+5.86%)
Oct 24, 2003	40.77	40.77	40.13	40.61	971,903	-0.16(-0.39%)
Oct 23, 2003	40.52	40.84	40.45	40.77	712,938	+0.22(+0.54%)
Oct 22, 2003	40.77	40.77	40.41	40.55	797,069	-0.22(-0.53%)
Oct 21, 2003	40.66	40.92	40.51	40.77	1,009,903	+0.11(+0.27%)
Oct 20, 2003	40.35	40.67	40.29	40.66	1,019,287	+0.32(+0.79%)
Oct 17, 2003	40.68	40.82	40.12	40.34	982,381	-0.25(-0.61%)
Oct 16, 2003	40.40	40.86	40.35	40.59	960,175	+0.19(+0.46%)
Oct 15, 2003	40.70	40.70	40.34	40.40	1,118,431	-0.20(-0.50%)
Oct 14, 2003	40.39	40.61	40.27	40.61	805,515	+0.22(+0.54%)
Oct 13, 2003	40.48	40.61	40.22	40.39	1,785,707	+0.04(+0.11%)
Oct 10, 2003	40.36	40.58	40.25	40.34	949,228	-0.02(-0.05%)
Oct 09, 2003	40.96	41.07	40.22	40.36	2,332,569	-0.39(-0.96%)
Oct 08, 2003	40.75	40.87	40.45	40.75	1,926,293	+0.00(+0.00%)
Oct 07, 2003	40.77	40.88	40.14	40.75	1,941,775	-0.01(-0.03%)
Oct 06, 2003	39.95	40.85	39.94	40.77	1,669,672	+0.83(+2.08%)
Oct 03, 2003	39.64	40.31	39.64	39.93	1,242,910	+0.29(+0.74%)
Oct 02, 2003	39.68	39.68	39.22	39.64	957,672	-0.04(-0.10%)
Oct 01, 2003	38.66	39.68	38.66	39.68	1,471,070	+1.07(+2.78%)
Sep 30, 2003	38.71	38.89	38.13	38.60	1,463,250	-0.10(-0.26%)
Sep 29, 2003	38.66	38.88	38.37	38.71	909,508	+0.12(+0.30%)
Sep 26, 2003	38.57	38.74	38.37	38.59	1,168,786	-0.07(-0.18%)
Sep 25, 2003	38.94	39.03	38.57	38.66	1,837,625	-0.22(-0.56%)
Sep 24, 2003	39.55	39.58	38.86	38.88	1,361,603	-0.76(-1.92%)
Sep 23, 2003	39.71	39.81	39.48	39.64	993,171	-0.13(-0.34%)
Sep 22, 2003	39.94	39.94	39.29	39.77	1,068,077	-0.17(-0.42%)
Sep 19, 2003	40.12	40.25	39.79	39.94	1,158,152	-0.10(-0.26%)
Sep 18, 2003	39.40	40.11	39.33	40.04	1,887,824	+0.65(+1.64%)
Sep 17, 2003	39.33	39.46	39.20	39.40	1,212,417	+0.00(+0.00%)
Sep 16, 2003	39.12	39.46	39.09	39.40	1,466,535	+0.43(+1.10%)
Sep 15, 2003	39.03	39.17	38.76	38.97	1,685,154	+0.13(+0.33%)
Sep 12, 2003	38.37	38.94	38.30	38.84	1,028,982	+0.35(+0.90%)
Sep 11, 2003	38.66	38.85	38.43	38.50	964,084	+0.12(+0.30%)
Sep 10, 2003	39.19	39.19	38.38	38.38	1,268,401	-0.81(-2.07%)
Sep 09, 2003	39.32	39.33	39.12	39.19	1,335,175	-0.20(-0.50%)
Sep 08, 2003	39.06	39.47	39.03	39.39	1,804,942	+0.39(+1.00%)
Sep 05, 2003	39.10	39.18	38.80	39.00	802,074	-0.10(-0.25%)
Sep 04, 2003	39.27	39.30	39.01	39.10	1,183,799	-0.17(-0.42%)
Sep 03, 2003	39.69	39.69	39.08	39.26	1,441,514	-0.29(-0.74%)
Sep 02, 2003	39.13	39.65	38.98	39.56	1,345,184	+0.52(+1.33%)
Aug 28, 2003	38.74	39.08	38.60	39.04	1,105,452	+0.35(+0.91%)
Aug 27, 2003	38.73	38.78	38.60	38.69	900,125	+0.02(+0.05%)
Aug 26, 2003	38.53	38.72	38.19	38.67	1,232,152	+0.11(+0.28%)
Aug 25, 2003	38.28	38.56	37.93	38.56	1,004,028	+0.25(+0.65%)
Aug 22, 2003	39.13	39.14	38.24	38.31	1,075,080	-0.65(-1.68%)
Aug 21, 2003	38.97	39.28	38.80	38.97	1,315,177	+0.19(+0.49%)
Aug 20, 2003	38.80	38.91	38.66	38.78	751,328	-0.02(-0.05%)
Aug 19, 2003	38.69	38.85	38.45	38.80	1,080,280	+0.11(+0.28%)
Aug 18, 2003	38.40	38.84	38.31	38.69	1,311,711	+0.42(+1.09%)
Aug 15, 2003	38.24	38.27	37.97	38.27	542,581	+0.03(+0.08%)
Aug 14, 2003	37.99	38.31	37.75	38.24	845,381	+0.34(+0.90%)
Aug 13, 2003	38.11	38.21	37.77	37.89	1,111,473	-0.22(-0.57%)
Aug 12, 2003	37.80	38.11	37.67	38.11	872,006	+0.31(+0.82%)
Aug 11, 2003	37.88	38.05	37.46	37.80	1,040,421	-0.07(-0.18%)
Aug 08, 2003	37.77	37.96	37.68	37.87	682,953	+0.21(+0.56%)
Aug 07, 2003	37.42	37.72	37.07	37.66	986,225	+0.31(+0.83%)
Aug 06, 2003	37.34	37.74	36.82	37.35	2,078,951	+0.01(+0.03%)
Aug 05, 2003	38.01	38.08	37.29	37.34	1,711,401	-0.70(-1.85%)
Aug 04, 2003	37.96	38.14	37.32	38.04	1,558,741	-0.02(-0.05%)
Aug 01, 2003	38.66	38.66	37.94	38.06	1,682,098	-0.60(-1.54%)
Jul 31, 2003	39.29	39.32	38.66	38.66	1,328,254	-0.25(-0.64%)
Jul 30, 2003	39.16	39.22	38.81	38.90	1,105,171	-0.11(-0.28%)
Jul 29, 2003	39.31	39.52	38.87	39.01	1,365,750	-0.29(-0.74%)
Jul 28, 2003	39.29	39.53	39.04	39.30	1,545,508	+0.01(+0.03%)
Jul 25, 2003	39.04	39.35	38.78	39.29	1,102,808	+0.44(+1.13%)
Jul 24, 2003	39.33	39.51	38.85	38.85	1,133,687	-0.32(-0.81%)
Jul 23, 2003	39.23	39.27	38.72	39.17	1,004,659	+0.01(+0.02%)
Jul 22, 2003	38.74	39.32	38.61	39.16	1,137,940	+0.44(+1.15%)
Jul 21, 2003	39.01	39.09	38.57	38.72	1,090,519	-0.32(-0.83%)
Jul 18, 2003	38.66	39.06	38.52	39.04	1,013,953	+0.48(+1.23%)
Jul 17, 2003	38.71	38.85	38.35	38.57	1,116,987	-0.24(-0.62%)
Jul 16, 2003	39.12	39.23	38.60	38.81	1,061,846	-0.25(-0.65%)
Jul 15, 2003	39.60	39.61	38.73	39.06	1,476,345	-0.51(-1.30%)
Jul 14, 2003	39.15	39.99	39.15	39.58	2,476,121	+0.75(+1.93%)
Jul 11, 2003	38.52	39.20	38.52	38.83	1,624,122	+0.30(+0.79%)
Jul 10, 2003	38.71	38.71	38.18	38.52	1,313,759	-0.18(-0.48%)
Jul 09, 2003	39.04	39.10	38.52	38.71	1,305,882	-0.36(-0.93%)
Jul 08, 2003	38.59	39.35	38.47	39.07	1,505,806	+0.48(+1.25%)
Jul 07, 2003	38.17	38.81	38.13	38.59	1,164,881	+0.27(+0.70%)
Jul 02, 2003	37.93	38.32	37.89	38.32	914,386	+0.27(+0.70%)

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.

Financial News

SunTrust Banks (NY: STI )

Historical Prices

Popular Pages