Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2001	39.17	39.23	38.51	38.94	1,441,840	-0.07(-0.18%)
Jun 28, 2001	38.84	39.56	38.84	39.02	2,011,224	+0.18(+0.46%)
Jun 27, 2001	38.97	39.68	38.84	38.84	1,657,252	-0.28(-0.72%)
Jun 26, 2001	39.08	39.38	38.85	39.12	1,569,590	-0.31(-0.78%)
Jun 25, 2001	39.06	39.57	38.91	39.43	2,659,453	+0.34(+0.88%)
Jun 22, 2001	39.33	39.33	38.81	39.08	1,844,218	-0.22(-0.55%)
Jun 21, 2001	38.29	39.32	38.17	39.30	3,108,408	+1.14(+2.98%)
Jun 20, 2001	37.75	38.33	37.75	38.16	2,387,488	+0.50(+1.32%)
Jun 19, 2001	37.69	37.87	37.48	37.66	1,848,210	+0.33(+0.89%)
Jun 18, 2001	37.24	37.46	36.83	37.33	2,132,320	+0.44(+1.19%)
Jun 15, 2001	36.52	37.28	36.52	36.89	2,088,406	-0.01(-0.02%)
Jun 14, 2001	37.07	37.16	36.90	36.90	1,780,177	-0.17(-0.45%)
Jun 13, 2001	36.88	37.54	36.73	37.07	2,070,109	+0.17(+0.47%)
Jun 12, 2001	37.01	37.01	36.18	36.89	1,953,504	-0.13(-0.34%)
Jun 11, 2001	37.31	37.50	36.98	37.02	1,455,148	-0.29(-0.77%)
Jun 08, 2001	37.84	37.84	36.99	37.31	842,847	-0.54(-1.41%)
Jun 07, 2001	37.88	37.95	37.45	37.84	2,771,069	-0.03(-0.08%)
Jun 06, 2001	37.57	37.88	37.33	37.87	1,992,095	+0.36(+0.96%)
Jun 05, 2001	37.24	37.63	37.24	37.51	1,371,810	+0.18(+0.48%)
Jun 04, 2001	37.24	37.39	36.97	37.33	1,883,474	+0.30(+0.81%)
Jun 01, 2001	36.97	37.09	36.82	37.03	2,880,188	+0.11(+0.29%)
May 31, 2001	36.62	36.97	36.41	36.92	1,774,688	+0.37(+1.02%)
May 30, 2001	36.20	36.70	36.18	36.55	2,342,242	+0.49(+1.35%)
May 29, 2001	36.25	36.40	35.98	36.06	1,955,310	-0.34(-0.94%)
May 24, 2001	36.46	36.76	36.31	36.40	1,835,249	-0.10(-0.28%)
May 23, 2001	37.07	37.12	36.49	36.51	2,481,103	-0.42(-1.15%)
May 22, 2001	36.52	37.00	36.36	36.93	3,849,001	+0.48(+1.31%)
May 21, 2001	36.57	36.59	36.10	36.45	2,639,845	-0.12(-0.33%)
May 18, 2001	37.10	37.10	36.46	36.57	2,198,783	-0.45(-1.21%)
May 17, 2001	36.59	37.06	36.52	37.02	2,229,425	+0.30(+0.81%)
May 16, 2001	36.08	36.73	35.75	36.72	3,202,979	+0.84(+2.35%)
May 15, 2001	35.83	36.08	35.51	35.88	4,706,176	+0.05(+0.13%)
May 14, 2001	35.38	36.70	35.38	35.83	13,185,835	-2.87(-7.42%)
May 11, 2001	38.84	39.09	38.55	38.70	1,074,358	-0.14(-0.35%)
May 10, 2001	38.88	38.97	38.61	38.84	524,284	+0.27(+0.71%)
May 09, 2001	38.28	38.60	38.15	38.57	701,111	+0.21(+0.54%)
May 08, 2001	39.12	39.14	38.26	38.36	1,164,613	-0.64(-1.64%)
May 07, 2001	39.06	39.06	38.38	39.00	712,665	-0.11(-0.27%)
May 04, 2001	38.56	39.10	38.15	39.10	1,148,537	+0.41(+1.07%)
May 03, 2001	38.61	38.71	37.96	38.69	890,999	+0.03(+0.08%)
May 02, 2001	38.36	38.67	38.07	38.66	908,581	+0.20(+0.53%)
May 01, 2001	38.18	38.46	37.78	38.46	865,882	+0.54(+1.42%)
Apr 30, 2001	38.63	38.97	37.84	37.92	1,029,480	-0.65(-1.69%)
Apr 27, 2001	38.54	38.61	38.22	38.57	1,089,762	+0.51(+1.33%)
Apr 26, 2001	38.22	38.73	37.92	38.07	1,516,592	-0.48(-1.26%)
Apr 25, 2001	38.68	38.79	38.23	38.55	1,004,866	-0.26(-0.66%)
Apr 24, 2001	39.06	39.26	38.60	38.81	657,574	-0.25(-0.64%)
Apr 23, 2001	39.40	39.40	38.69	39.06	862,868	-0.34(-0.86%)
Apr 20, 2001	39.41	39.43	38.77	39.40	1,259,222	-0.17(-0.42%)
Apr 19, 2001	39.12	39.64	38.88	39.56	1,642,514	+0.15(+0.38%)
Apr 18, 2001	38.07	39.49	37.56	39.41	2,226,579	+1.34(+3.53%)
Apr 17, 2001	37.37	38.07	37.18	38.07	1,514,415	+0.10(+0.27%)
Apr 16, 2001	38.20	39.12	37.21	37.97	1,914,118	-0.38(-1.00%)
Apr 12, 2001	38.14	38.81	38.02	38.35	1,231,424	+0.21(+0.55%)
Apr 11, 2001	38.77	38.91	38.07	38.14	1,773,460	+0.14(+0.38%)
Apr 10, 2001	37.50	38.33	37.46	38.00	2,351,831	+0.63(+1.68%)
Apr 09, 2001	37.00	37.70	36.92	37.37	911,930	+0.37(+1.00%)
Apr 06, 2001	37.36	38.09	36.20	37.00	1,747,840	-0.61(-1.62%)
Apr 05, 2001	37.04	37.80	36.97	37.61	1,144,184	+1.21(+3.33%)
Apr 04, 2001	37.48	37.68	36.21	36.40	1,695,428	-1.30(-3.44%)
Apr 03, 2001	38.37	38.40	37.36	37.69	1,818,001	-0.41(-1.07%)
Apr 02, 2001	38.40	39.53	37.53	38.10	2,368,745	+0.78(+2.08%)
Mar 30, 2001	37.53	37.62	37.01	37.32	1,749,682	-0.27(-0.72%)
Mar 29, 2001	37.44	37.70	36.80	37.59	1,487,288	+0.01(+0.03%)
Mar 28, 2001	37.06	37.61	36.45	37.58	2,734,454	+0.56(+1.50%)
Mar 27, 2001	36.79	37.40	36.67	37.03	1,239,128	+1.48(+4.15%)
Mar 23, 2001	36.43	36.43	34.21	35.55	2,681,205	-0.99(-2.70%)
Mar 22, 2001	37.62	37.73	36.38	36.54	2,011,072	-1.01(-2.69%)
Mar 21, 2001	38.55	38.88	37.50	37.55	2,035,687	-1.24(-3.20%)
Mar 20, 2001	38.32	39.00	37.58	38.79	2,094,126	-0.15(-0.38%)
Mar 16, 2001	37.91	38.95	37.91	38.94	1,613,043	+1.27(+3.36%)
Mar 15, 2001	38.01	38.15	37.03	37.67	2,425,175	-1.24(-3.18%)
Mar 14, 2001	37.89	38.94	37.49	38.91	1,661,938	+0.96(+2.52%)
Mar 13, 2001	39.50	39.50	37.81	37.95	1,312,972	-2.51(-6.20%)
Mar 09, 2001	39.86	40.46	39.67	40.46	2,139,170	+0.45(+1.12%)
Mar 08, 2001	39.38	40.13	38.88	40.01	2,730,770	+0.80(+2.04%)
Mar 07, 2001	39.47	39.76	38.84	39.21	2,372,093	-0.25(-0.64%)
Mar 06, 2001	39.71	39.92	39.01	39.46	1,356,677	+0.05(+0.14%)
Mar 02, 2001	39.12	39.52	38.55	39.41	1,789,201	+0.16(+0.40%)
Mar 01, 2001	40.27	40.27	38.52	39.25	2,056,115	-0.79(-1.98%)
Feb 28, 2001	39.24	40.47	38.92	40.05	2,165,962	+0.58(+1.47%)
Feb 27, 2001	38.88	39.48	37.99	39.47	1,490,393	+1.06(+2.77%)
Feb 23, 2001	38.52	38.76	36.84	38.41	2,185,810	-0.17(-0.45%)
Feb 22, 2001	38.88	39.09	38.55	38.58	1,817,886	-0.39(-1.01%)
Feb 21, 2001	40.22	40.22	38.82	38.97	1,425,872	-0.42(-1.05%)
Feb 16, 2001	39.95	40.14	39.00	39.39	1,081,870	-0.63(-1.57%)
Feb 15, 2001	40.09	40.41	39.81	40.01	1,152,456	-0.01(-0.03%)
Feb 14, 2001	40.25	40.35	39.94	40.03	984,330	-0.22(-0.55%)
Feb 13, 2001	39.75	40.35	39.75	40.25	892,349	+0.39(+0.97%)
Feb 09, 2001	39.71	39.91	39.52	39.86	1,403,298	+0.15(+0.37%)
Feb 08, 2001	39.38	39.91	39.18	39.71	1,412,226	+0.33(+0.84%)
Feb 07, 2001	39.80	39.80	38.64	39.38	1,081,027	-0.56(-1.41%)
Feb 06, 2001	39.42	39.94	39.06	39.94	786,049	+0.02(+0.06%)
Feb 02, 2001	39.47	39.92	39.36	39.92	2,044,469	+0.21(+0.52%)
Feb 01, 2001	39.57	40.36	39.36	39.71	2,160,709	-0.30(-0.74%)
Jan 31, 2001	38.38	40.01	38.24	40.01	2,136,788	+1.21(+3.12%)
Jan 30, 2001	38.44	39.03	38.18	38.80	1,494,943	+0.96(+2.53%)
Jan 26, 2001	37.73	38.25	36.95	37.84	962,766	-0.11(-0.29%)
Jan 25, 2001	37.73	37.95	37.03	37.95	1,126,681	+0.22(+0.59%)
Jan 24, 2001	36.99	37.73	36.91	37.73	1,173,009	+0.89(+2.42%)
Jan 23, 2001	35.62	37.06	35.43	36.84	1,263,642	+0.45(+1.22%)
Jan 19, 2001	37.17	37.17	36.02	36.40	1,231,634	-0.82(-2.19%)
Jan 18, 2001	37.40	37.77	37.06	37.21	1,022,066	+0.15(+0.40%)
Jan 17, 2001	36.28	37.92	35.95	37.06	1,806,263	+0.07(+0.20%)
Jan 12, 2001	37.51	37.95	36.80	36.99	1,503,702	-0.19(-0.50%)
Jan 11, 2001	36.36	37.77	36.21	37.17	2,890,997	+1.08(+2.98%)
Jan 10, 2001	36.25	36.77	35.36	36.10	1,663,237	-0.15(-0.41%)
Jan 09, 2001	36.95	37.14	35.80	36.25	2,028,803	-2.49(-6.42%)
Jan 05, 2001	37.80	38.99	37.77	38.73	3,271,556	+0.74(+1.95%)
Jan 04, 2001	36.65	38.03	35.47	37.99	2,503,026	+1.30(+3.54%)
Jan 03, 2001	36.91	37.10	36.51	36.69	1,657,341	-1.15(-3.04%)
Dec 29, 2000	37.36	38.21	37.36	37.84	1,602,591	+0.15(+0.39%)
Dec 28, 2000	37.84	38.03	37.25	37.69	1,903,128	-0.37(-0.97%)
Dec 27, 2000	36.88	38.06	36.80	38.06	1,411,216	+2.11(+5.88%)
Dec 22, 2000	35.02	35.95	34.47	35.95	2,843,827	+0.85(+2.43%)
Dec 21, 2000	32.87	35.13	32.72	35.10	4,046,823	+1.37(+4.07%)
Dec 20, 2000	32.80	34.65	32.76	33.72	3,043,793	+0.48(+1.45%)
Dec 19, 2000	32.05	33.32	31.57	33.24	2,627,690	+2.04(+6.54%)
Dec 15, 2000	31.02	31.20	30.27	31.20	1,642,179	-0.26(-0.83%)
Dec 14, 2000	32.35	32.39	31.28	31.46	1,179,747	-0.33(-1.05%)
Dec 13, 2000	31.91	32.35	31.46	31.79	1,316,370	-0.59(-1.83%)
Dec 12, 2000	31.31	32.50	30.79	32.39	2,014,315	+2.08(+6.85%)
Dec 08, 2000	30.01	30.90	29.38	30.31	1,907,172	+0.30(+0.99%)
Dec 07, 2000	30.35	31.76	29.61	30.01	4,120,106	-0.37(-1.22%)
Dec 06, 2000	29.72	30.76	29.20	30.39	1,838,607	+0.67(+2.25%)
Dec 05, 2000	29.68	29.75	29.09	29.72	1,115,563	-0.45(-1.48%)
Dec 01, 2000	30.42	30.76	29.01	30.16	1,899,254	-0.11(-0.37%)
Nov 30, 2000	28.57	30.27	28.53	30.27	1,591,808	+1.63(+5.69%)
Nov 29, 2000	28.20	29.16	28.06	28.64	1,512,856	+0.44(+1.57%)
Nov 28, 2000	28.06	28.42	27.91	28.20	867,786	+0.44(+1.59%)
Nov 22, 2000	27.39	27.76	26.91	27.76	1,706,545	+0.52(+1.89%)
Nov 21, 2000	27.83	27.87	26.88	27.25	2,258,759	-1.29(-4.52%)
Nov 17, 2000	28.20	28.64	28.20	28.53	2,018,046	-0.15(-0.51%)
Nov 16, 2000	29.34	29.38	28.28	28.68	3,396,627	-1.44(-4.77%)
Nov 15, 2000	30.30	30.78	29.82	30.12	1,384,691	-0.11(-0.37%)
Nov 14, 2000	30.34	30.56	29.86	30.23	1,486,544	-0.88(-2.84%)
Nov 10, 2000	29.56	31.11	29.56	31.11	2,562,959	+1.55(+5.23%)
Nov 09, 2000	29.75	29.82	28.98	29.56	1,417,453	+0.07(+0.25%)
Nov 08, 2000	29.31	29.53	29.12	29.49	2,281,506	+0.33(+1.14%)
Nov 07, 2000	28.75	29.16	28.72	29.16	1,234,118	+0.52(+1.80%)
Nov 03, 2000	28.53	29.31	28.53	28.64	1,254,319	+0.18(+0.65%)
Nov 02, 2000	28.72	29.12	28.17	28.46	1,500,293	-0.29(-1.02%)
Nov 01, 2000	28.42	28.87	27.72	28.75	1,051,971	+0.22(+0.77%)
Oct 31, 2000	27.61	28.68	27.61	28.53	1,097,635	+1.40(+5.16%)
Oct 27, 2000	26.40	27.28	26.40	27.13	1,312,206	+0.59(+2.22%)
Oct 26, 2000	26.80	26.91	26.14	26.55	1,491,636	-0.48(-1.77%)
Oct 25, 2000	26.69	27.39	26.66	27.02	1,023,791	+0.37(+1.38%)
Oct 24, 2000	26.40	26.77	26.36	26.66	1,257,374	+0.74(+2.84%)
Oct 23, 2000	26.21	26.21	25.77	25.92	1,092,711	-0.29(-1.12%)
Oct 20, 2000	26.14	26.40	26.14	26.21	1,054,517	-0.22(-0.84%)
Oct 19, 2000	25.85	26.77	25.85	26.44	1,127,172	+0.63(+2.43%)
Oct 18, 2000	25.51	26.29	24.52	25.81	1,805,343	-0.04(-0.14%)
Oct 17, 2000	26.99	27.43	25.81	25.85	1,427,977	-1.18(-4.36%)
Oct 16, 2000	26.55	27.13	26.21	27.02	1,702,812	+0.48(+1.80%)
Oct 13, 2000	25.29	26.69	25.26	26.55	1,909,573	+1.47(+5.87%)
Oct 12, 2000	26.44	26.66	25.04	25.07	1,581,266	-1.44(-5.42%)
Oct 11, 2000	27.13	27.32	25.85	26.51	1,558,858	-0.63(-2.31%)
Oct 10, 2000	27.69	27.72	26.95	27.13	3,112,117	-0.63(-2.25%)
Oct 09, 2000	28.46	28.46	27.61	27.76	924,145	-0.55(-1.95%)
Oct 06, 2000	29.23	29.23	28.02	28.31	1,281,139	-0.70(-2.41%)
Oct 05, 2000	29.71	30.67	29.01	29.01	1,503,179	-0.81(-2.72%)
Oct 04, 2000	29.97	30.82	29.56	29.82	1,075,907	-0.22(-0.74%)
Oct 03, 2000	29.56	30.37	29.49	30.04	1,009,193	+0.55(+1.87%)
Oct 02, 2000	29.38	29.68	29.12	29.49	1,674,802	+0.11(+0.38%)
Sep 29, 2000	29.90	30.26	29.27	29.38	1,712,827	-0.55(-1.84%)
Sep 28, 2000	28.83	30.34	28.83	29.93	1,687,873	+1.10(+3.83%)
Sep 27, 2000	28.50	28.87	27.80	28.83	1,718,259	+0.18(+0.64%)
Sep 26, 2000	29.05	29.12	28.50	28.64	1,360,246	-0.52(-1.77%)
Sep 25, 2000	29.12	29.31	28.68	29.16	1,006,477	+0.11(+0.38%)
Sep 22, 2000	29.42	29.45	28.64	29.05	1,949,805	-0.37(-1.25%)
Sep 21, 2000	29.42	29.42	28.53	29.42	1,617,933	+0.15(+0.50%)
Sep 20, 2000	29.82	29.82	28.68	29.27	949,948	-0.41(-1.36%)
Sep 19, 2000	29.20	29.86	29.01	29.68	1,021,754	+0.44(+1.51%)
Sep 18, 2000	30.19	30.19	29.16	29.23	1,050,613	-0.55(-1.85%)
Sep 15, 2000	30.34	30.60	29.75	29.79	1,695,682	-0.92(-3.00%)
Sep 14, 2000	31.15	31.18	30.63	30.71	1,237,682	-0.44(-1.42%)
Sep 13, 2000	31.26	31.63	31.07	31.15	828,743	+0.07(+0.24%)
Sep 12, 2000	31.48	31.52	30.74	31.07	1,278,933	-0.44(-1.40%)
Sep 11, 2000	31.30	31.92	31.30	31.52	1,291,325	-0.07(-0.23%)
Sep 08, 2000	30.60	31.59	30.52	31.59	1,331,218	+0.85(+2.75%)
Sep 07, 2000	30.30	30.74	30.26	30.74	1,904,820	+0.44(+1.46%)
Sep 06, 2000	29.34	30.45	29.34	30.30	2,228,882	+1.25(+4.31%)
Sep 05, 2000	28.90	29.45	28.57	29.05	1,090,844	-0.05(-0.16%)
Aug 31, 2000	28.87	29.93	28.87	29.10	1,668,521	-0.10(-0.35%)
Aug 30, 2000	28.94	29.71	28.94	29.20	598,555	+0.14(+0.50%)
Aug 29, 2000	29.34	29.38	28.83	29.05	473,235	-0.44(-1.49%)
Aug 28, 2000	29.23	29.89	29.23	29.49	729,094	+0.18(+0.62%)
Aug 25, 2000	29.45	29.49	29.16	29.31	573,800	-0.04(-0.12%)
Aug 24, 2000	29.31	29.60	29.09	29.34	700,532	-0.26(-0.86%)
Aug 23, 2000	29.89	30.00	29.31	29.60	780,060	-0.44(-1.46%)
Aug 22, 2000	29.20	30.08	29.20	30.04	1,465,714	+0.51(+1.73%)
Aug 21, 2000	29.53	29.64	29.23	29.53	966,994	+0.15(+0.50%)
Aug 18, 2000	29.86	29.93	29.34	29.38	1,182,320	-0.62(-2.07%)
Aug 17, 2000	30.70	30.70	29.86	30.00	1,177,018	-0.69(-2.26%)
Aug 16, 2000	31.03	31.06	30.59	30.70	2,077,653	-0.29(-0.94%)
Aug 15, 2000	31.14	31.14	30.59	30.99	1,302,040	-0.29(-0.93%)
Aug 14, 2000	31.03	31.28	30.55	31.28	695,231	+0.11(+0.35%)
Aug 11, 2000	30.99	31.35	30.99	31.17	886,612	-0.04(-0.12%)
Aug 10, 2000	31.17	31.57	30.81	31.21	922,185	+0.04(+0.12%)
Aug 09, 2000	31.03	31.17	30.22	31.17	866,772	+0.04(+0.12%)
Aug 08, 2000	30.44	31.21	30.18	31.14	1,431,337	+0.62(+2.04%)
Aug 07, 2000	30.51	30.55	29.45	30.51	1,744,661	+0.00(+0.00%)
Aug 04, 2000	29.60	30.62	29.60	30.51	976,059	+1.21(+4.11%)
Aug 03, 2000	28.28	29.42	28.21	29.31	984,439	+1.02(+3.62%)
Aug 02, 2000	28.54	28.69	28.14	28.28	1,091,674	-0.11(-0.39%)
Aug 01, 2000	28.03	28.50	28.03	28.39	1,354,716	+0.40(+1.44%)
Jul 31, 2000	28.36	28.69	27.85	27.99	1,297,935	-0.26(-0.91%)
Jul 28, 2000	28.39	28.72	28.14	28.25	2,226,107	-0.15(-0.51%)
Jul 27, 2000	28.25	28.91	28.25	28.39	1,776,301	+0.07(+0.26%)
Jul 26, 2000	28.83	28.91	28.10	28.32	2,280,836	-0.58(-2.02%)
Jul 25, 2000	28.69	28.94	28.58	28.91	1,154,442	+0.18(+0.64%)
Jul 24, 2000	28.39	29.16	28.03	28.72	1,063,283	+0.48(+1.68%)
Jul 21, 2000	28.36	28.69	28.21	28.25	2,205,241	-0.15(-0.51%)
Jul 20, 2000	27.41	28.47	27.41	28.39	1,691,300	+1.10(+4.02%)
Jul 19, 2000	27.41	27.66	27.19	27.30	1,080,387	+0.11(+0.40%)
Jul 18, 2000	27.41	27.48	26.90	27.19	1,342,060	-0.15(-0.53%)
Jul 17, 2000	27.88	27.88	26.75	27.33	3,038,834	-0.62(-2.22%)
Jul 14, 2000	27.77	28.43	27.77	27.96	1,388,409	+0.11(+0.39%)
Jul 13, 2000	28.21	28.28	27.41	27.85	1,256,375	-0.66(-2.31%)
Jul 12, 2000	28.14	28.91	28.10	28.50	1,428,943	+0.40(+1.43%)
Jul 11, 2000	28.28	28.50	27.99	28.10	897,214	-0.15(-0.52%)
Jul 10, 2000	28.80	28.94	28.25	28.25	694,888	-0.55(-1.90%)
Jul 07, 2000	28.58	28.87	28.28	28.80	1,301,697	+0.77(+2.74%)
Jul 06, 2000	28.21	28.36	27.26	28.03	1,084,149	-0.18(-0.65%)

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