Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	41.14	41.83	40.71	41.65	1,297,465	+0.81(+2.00%)
Apr 29, 2002	40.74	41.21	40.74	40.83	626,615	-0.23(-0.57%)
Apr 26, 2002	41.45	41.91	40.97	41.07	667,421	-0.23(-0.56%)
Apr 25, 2002	41.32	41.49	40.98	41.30	939,678	-0.15(-0.35%)
Apr 24, 2002	41.19	41.77	41.19	41.45	1,333,212	+0.26(+0.62%)
Apr 23, 2002	41.13	41.57	40.88	41.19	1,261,066	+0.29(+0.72%)
Apr 22, 2002	40.96	41.17	40.89	40.89	1,329,947	-0.21(-0.52%)
Apr 19, 2002	40.72	41.29	40.70	41.11	1,258,782	+0.32(+0.80%)
Apr 18, 2002	40.83	41.10	40.10	40.78	995,665	-0.05(-0.12%)
Apr 17, 2002	40.86	40.97	40.44	40.83	1,005,131	+0.01(+0.01%)
Apr 16, 2002	40.37	41.05	40.28	40.83	1,198,552	+0.63(+1.57%)
Apr 15, 2002	40.93	41.04	40.01	40.20	1,024,065	-0.36(-0.88%)
Apr 12, 2002	40.62	40.65	40.31	40.55	1,530,713	+0.05(+0.12%)
Apr 11, 2002	41.06	41.11	40.25	40.50	1,739,802	-0.72(-1.74%)
Apr 10, 2002	41.08	41.35	40.53	41.22	2,555,269	+0.14(+0.34%)
Apr 09, 2002	40.86	41.17	40.77	41.08	722,264	+0.12(+0.30%)
Apr 08, 2002	40.56	41.12	40.51	40.96	950,941	+0.45(+1.12%)
Apr 05, 2002	40.38	40.73	40.19	40.50	851,211	+0.12(+0.30%)
Apr 04, 2002	40.84	40.84	40.19	40.38	945,065	-0.59(-1.44%)
Apr 03, 2002	40.74	41.10	40.63	40.97	786,412	+0.32(+0.80%)
Apr 02, 2002	40.50	40.79	39.95	40.64	1,188,922	-0.24(-0.58%)
Mar 29, 2002	41.13	41.52	40.88	40.88	839,623	-0.40(-0.98%)
Mar 28, 2002	40.94	41.50	40.94	41.29	779,067	+0.35(+0.85%)
Mar 27, 2002	40.66	41.29	40.66	40.94	1,049,528	+0.29(+0.71%)
Mar 26, 2002	41.05	41.12	40.53	40.65	1,230,380	-0.40(-0.97%)
Mar 22, 2002	41.09	41.18	40.49	41.05	877,653	-0.04(-0.10%)
Mar 21, 2002	41.63	41.65	40.96	41.09	1,050,834	-0.69(-1.66%)
Mar 20, 2002	41.54	41.95	41.54	41.78	918,297	+0.25(+0.59%)
Mar 19, 2002	41.57	41.70	41.11	41.54	703,820	+0.99(+2.45%)
Mar 15, 2002	40.74	40.91	40.45	40.55	963,183	-0.19(-0.47%)
Mar 14, 2002	40.74	40.96	40.45	40.74	1,097,517	-0.32(-0.78%)
Mar 13, 2002	41.05	41.32	40.59	41.05	1,920,654	-0.54(-1.30%)
Mar 12, 2002	40.37	41.66	40.37	41.59	1,676,797	+1.46(+3.65%)
Mar 08, 2002	40.42	41.05	39.95	40.13	1,432,126	-0.07(-0.18%)
Mar 07, 2002	39.70	40.29	39.70	40.20	1,298,118	+0.55(+1.39%)
Mar 06, 2002	39.95	40.43	39.65	39.65	1,113,349	-0.43(-1.07%)
Mar 05, 2002	39.15	40.13	39.15	40.08	1,756,451	+1.61(+4.19%)
Mar 01, 2002	38.26	38.96	38.26	38.47	1,009,049	+0.24(+0.62%)
Feb 28, 2002	38.42	39.20	38.17	38.23	2,112,115	-0.19(-0.49%)
Feb 27, 2002	38.09	38.60	38.05	38.42	1,352,961	+0.33(+0.87%)
Feb 26, 2002	37.33	38.21	37.33	38.09	773,608	+1.06(+2.88%)
Feb 22, 2002	37.36	37.89	37.02	37.02	1,056,130	-0.38(-1.02%)
Feb 21, 2002	36.89	37.54	36.77	37.41	1,269,625	+0.52(+1.40%)
Feb 20, 2002	37.45	37.46	36.88	36.89	1,265,187	-0.89(-2.37%)
Feb 15, 2002	37.60	38.10	37.18	37.78	1,139,786	+0.27(+0.73%)
Feb 14, 2002	37.27	37.63	37.12	37.51	863,344	+0.29(+0.78%)
Feb 13, 2002	37.24	37.36	37.07	37.22	984,801	-0.07(-0.20%)
Feb 12, 2002	36.90	37.49	36.67	37.29	799,083	+0.97(+2.66%)
Feb 08, 2002	35.81	37.01	35.81	36.32	2,160,910	+0.52(+1.44%)
Feb 07, 2002	36.08	36.26	35.48	35.81	1,978,642	-0.48(-1.32%)
Feb 06, 2002	36.40	36.62	35.93	36.29	1,188,927	-0.10(-0.28%)
Feb 05, 2002	37.15	37.16	36.26	36.39	1,286,388	-1.09(-2.91%)
Feb 01, 2002	37.39	37.81	37.22	37.48	1,222,455	+0.31(+0.83%)
Jan 31, 2002	37.02	37.69	36.81	37.17	2,583,954	+0.09(+0.25%)
Jan 30, 2002	38.45	38.55	36.94	37.08	3,330,280	-1.24(-3.22%)
Jan 29, 2002	38.27	38.45	37.97	38.31	1,789,144	+1.14(+3.06%)
Jan 25, 2002	36.85	37.27	36.73	37.18	1,143,237	+0.34(+0.92%)
Jan 24, 2002	36.58	37.02	36.25	36.84	802,698	+0.16(+0.43%)
Jan 23, 2002	36.68	36.96	36.51	36.68	890,462	-0.15(-0.41%)
Jan 18, 2002	36.81	37.02	36.63	36.83	977,569	+0.44(+1.22%)
Jan 17, 2002	37.12	37.22	36.39	36.39	1,441,209	-0.74(-2.00%)
Jan 16, 2002	36.67	37.42	36.67	37.13	1,393,054	+0.46(+1.24%)
Jan 15, 2002	37.24	37.38	36.58	36.67	1,630,379	-1.01(-2.68%)
Jan 11, 2002	37.10	37.93	37.10	37.68	1,467,013	+0.08(+0.21%)
Jan 10, 2002	37.11	37.86	37.10	37.60	2,175,044	+0.49(+1.33%)
Jan 09, 2002	37.88	38.02	36.96	37.11	1,309,069	-0.85(-2.23%)
Jan 08, 2002	38.06	38.27	37.80	37.95	732,355	+0.05(+0.13%)
Jan 04, 2002	37.75	38.14	37.48	37.91	1,212,266	+0.18(+0.48%)
Jan 03, 2002	38.09	38.09	37.46	37.72	982,664	-0.43(-1.12%)
Jan 01, 2002	38.09	38.70	38.04	38.15	1,041,174	+0.05(+0.14%)
Dec 28, 2001	38.12	38.27	37.88	38.09	555,676	-0.02(-0.06%)
Dec 27, 2001	37.91	38.23	37.82	38.12	738,272	+0.34(+0.90%)
Dec 25, 2001	37.88	37.95	37.75	37.78	421,564	-0.42(-1.10%)
Dec 21, 2001	37.88	38.33	37.63	38.20	1,388,780	+0.43(+1.14%)
Dec 20, 2001	37.66	37.81	37.45	37.77	1,443,345	+0.02(+0.06%)
Dec 19, 2001	37.78	38.03	37.42	37.74	1,029,669	+0.10(+0.27%)
Dec 18, 2001	37.71	38.15	37.48	37.64	1,090,973	-0.05(-0.15%)
Dec 14, 2001	38.28	38.28	37.64	37.69	906,733	-0.59(-1.54%)
Dec 13, 2001	38.39	38.58	37.99	38.28	936,646	-0.15(-0.40%)
Dec 12, 2001	38.67	38.75	38.12	38.44	996,141	+0.09(+0.22%)
Dec 11, 2001	39.09	39.09	38.21	38.35	1,426,581	-0.88(-2.25%)
Dec 07, 2001	38.94	39.52	38.94	39.23	660,533	+0.05(+0.12%)
Dec 06, 2001	38.97	39.51	38.79	39.18	767,690	+0.44(+1.13%)
Dec 05, 2001	38.15	38.83	38.15	38.75	688,801	+0.64(+1.68%)
Dec 04, 2001	38.34	38.45	37.60	38.11	1,063,198	-0.63(-1.62%)
Nov 30, 2001	38.51	38.83	37.97	38.73	1,714,692	+0.16(+0.41%)
Nov 29, 2001	39.20	39.52	38.33	38.58	1,290,168	-0.62(-1.58%)
Nov 28, 2001	39.46	39.58	38.92	39.20	738,721	-0.33(-0.84%)
Nov 27, 2001	39.18	39.53	38.79	39.53	1,101,551	+0.57(+1.46%)
Nov 21, 2001	38.70	39.20	38.56	38.96	841,584	-0.04(-0.11%)
Nov 20, 2001	38.70	39.43	38.70	39.00	695,725	+0.42(+1.10%)
Nov 16, 2001	38.78	39.30	38.57	38.58	969,748	-0.20(-0.51%)
Nov 15, 2001	39.18	39.30	38.40	38.78	1,458,757	-0.27(-0.68%)
Nov 14, 2001	39.30	39.37	38.71	39.05	826,534	+0.26(+0.67%)
Nov 13, 2001	38.46	38.94	38.10	38.78	705,812	-0.36(-0.93%)
Nov 09, 2001	39.14	39.60	39.00	39.15	1,075,752	+0.01(+0.03%)
Nov 08, 2001	38.79	39.40	38.69	39.14	1,318,190	+0.30(+0.76%)
Nov 07, 2001	38.08	38.91	37.91	38.84	1,346,138	+0.88(+2.31%)
Nov 06, 2001	37.46	38.32	37.37	37.96	1,396,246	+1.18(+3.21%)
Nov 02, 2001	36.34	36.93	35.89	36.78	1,401,207	+0.59(+1.62%)
Nov 01, 2001	36.86	36.89	36.13	36.20	1,176,630	-0.08(-0.23%)
Oct 31, 2001	36.28	36.54	35.86	36.28	1,285,611	-0.06(-0.17%)
Oct 30, 2001	36.99	37.10	36.26	36.34	929,397	-1.24(-3.30%)
Oct 26, 2001	37.10	37.73	36.98	37.58	963,133	+0.33(+0.89%)
Oct 25, 2001	36.58	37.36	36.16	37.25	1,279,988	+0.27(+0.72%)
Oct 24, 2001	36.04	37.03	35.74	36.98	1,399,388	+0.87(+2.41%)
Oct 23, 2001	36.01	36.28	35.74	36.11	891,692	+0.15(+0.40%)
Oct 22, 2001	35.44	36.06	35.37	35.97	1,041,354	+0.38(+1.07%)
Oct 19, 2001	35.37	35.81	35.25	35.59	1,250,717	+0.45(+1.29%)
Oct 18, 2001	35.65	36.09	35.13	35.13	1,674,073	-0.77(-2.16%)
Oct 17, 2001	36.74	37.10	35.77	35.91	1,250,386	-0.49(-1.35%)
Oct 16, 2001	36.37	37.12	35.98	36.40	1,529,040	+0.37(+1.04%)
Oct 15, 2001	36.31	36.31	35.20	36.02	2,033,429	-0.17(-0.47%)
Oct 12, 2001	36.13	36.40	35.63	36.19	1,690,444	-0.39(-1.07%)
Oct 11, 2001	36.89	37.35	36.16	36.58	2,097,098	-0.29(-0.79%)
Oct 10, 2001	36.13	37.26	36.13	36.87	2,347,638	-0.01(-0.03%)
Oct 09, 2001	36.28	37.28	36.22	36.89	2,717,414	+0.51(+1.41%)
Oct 08, 2001	37.73	37.79	36.22	36.37	2,980,191	-2.19(-5.68%)
Oct 05, 2001	39.79	39.96	37.97	38.56	2,179,950	-1.34(-3.35%)
Oct 04, 2001	40.61	40.67	39.79	39.90	980,994	-0.73(-1.79%)
Oct 03, 2001	40.65	41.08	40.54	40.62	1,304,794	-0.03(-0.07%)
Oct 02, 2001	40.18	40.73	39.93	40.65	1,397,403	+0.77(+1.94%)
Oct 01, 2001	40.27	40.30	39.56	39.88	1,414,436	-0.39(-0.98%)
Sep 28, 2001	39.91	40.61	39.61	40.27	1,864,418	+0.53(+1.32%)
Sep 27, 2001	39.24	39.78	38.93	39.75	1,213,674	+0.85(+2.18%)
Sep 26, 2001	38.73	39.00	37.81	38.90	1,618,342	+0.48(+1.26%)
Sep 25, 2001	38.52	38.77	37.85	38.42	1,479,098	+0.12(+0.32%)
Sep 24, 2001	37.64	39.00	37.55	38.30	2,047,981	+0.93(+2.48%)
Sep 21, 2001	36.43	38.10	36.34	37.37	2,236,342	-1.00(-2.60%)
Sep 20, 2001	39.34	39.49	38.36	38.37	2,397,416	-0.97(-2.46%)
Sep 19, 2001	39.21	40.15	38.93	39.34	2,458,770	+0.13(+0.32%)
Sep 18, 2001	38.67	39.82	38.25	39.21	1,199,947	+0.78(+2.03%)
Sep 17, 2001	39.30	39.30	37.43	38.43	1,820,759	-1179.78(-96.85%)
Sep 12, 2001	1210	1249	1198	1218	0	-97.69(-7.42%)
Sep 11, 2001	1309	1321	1309	1316	0	+1275.31(+3141.69%)
Sep 06, 2001	41.00	41.02	40.39	40.59	1,479,925	-0.59(-1.44%)
Sep 05, 2001	41.39	41.39	40.84	41.19	1,185,560	-0.31(-0.76%)
Sep 04, 2001	41.18	41.92	40.76	41.50	1,226,077	+0.59(+1.45%)
Aug 30, 2001	40.82	41.42	40.70	40.91	1,128,176	+0.02(+0.06%)
Aug 29, 2001	41.57	41.63	40.51	40.88	1,390,458	-0.47(-1.13%)
Aug 28, 2001	41.88	42.16	41.30	41.35	1,163,385	-0.66(-1.56%)
Aug 27, 2001	42.68	42.72	41.93	42.00	1,372,642	-0.89(-2.07%)
Aug 24, 2001	43.02	43.05	42.65	42.89	1,349,521	-0.28(-0.64%)
Aug 23, 2001	43.13	43.40	42.92	43.17	1,294,795	+0.04(+0.08%)
Aug 22, 2001	43.18	43.27	42.56	43.13	1,328,063	+0.14(+0.32%)
Aug 21, 2001	42.50	43.50	42.50	43.00	2,210,168	+0.51(+1.20%)
Aug 20, 2001	41.96	42.50	41.96	42.49	770,323	+0.47(+1.13%)
Aug 17, 2001	42.26	42.31	41.80	42.01	978,249	-0.34(-0.79%)
Aug 16, 2001	41.60	42.38	41.60	42.35	1,004,697	+0.54(+1.29%)
Aug 15, 2001	42.05	42.20	41.69	41.81	742,544	-0.25(-0.59%)
Aug 14, 2001	42.29	42.47	41.78	42.05	652,221	-0.22(-0.51%)
Aug 13, 2001	42.08	42.36	41.87	42.27	719,422	+0.11(+0.27%)
Aug 10, 2001	42.26	42.29	41.64	42.15	751,693	-0.11(-0.26%)
Aug 09, 2001	42.19	42.35	41.96	42.26	904,394	+0.07(+0.17%)
Aug 08, 2001	42.07	42.62	42.02	42.19	1,052,936	-0.16(-0.37%)
Aug 07, 2001	42.02	42.56	41.87	42.35	1,715,969	+0.47(+1.12%)
Aug 06, 2001	42.04	42.08	41.76	41.88	1,190,999	-0.16(-0.39%)
Aug 03, 2001	41.84	42.08	40.84	42.04	2,728,485	+0.27(+0.65%)
Aug 02, 2001	41.90	41.93	41.51	41.77	971,262	+0.06(+0.14%)
Aug 01, 2001	41.57	41.78	41.42	41.71	1,068,406	+0.08(+0.19%)
Jul 31, 2001	41.45	41.81	41.31	41.63	1,321,576	+0.07(+0.16%)
Jul 30, 2001	41.40	41.69	41.07	41.57	898,571	+0.16(+0.39%)
Jul 27, 2001	41.41	41.58	41.25	41.40	1,694,013	-0.01(-0.03%)
Jul 26, 2001	40.97	41.44	40.97	41.41	1,431,860	-0.01(-0.01%)
Jul 25, 2001	41.06	41.42	40.77	41.42	2,284,854	+0.47(+1.14%)
Jul 24, 2001	40.94	41.29	40.79	40.95	1,939,698	+0.13(+0.32%)
Jul 23, 2001	41.18	41.45	40.77	40.82	1,474,277	-0.36(-0.88%)
Jul 20, 2001	40.88	41.18	40.49	41.18	1,808,289	+0.31(+0.75%)
Jul 19, 2001	41.51	41.54	40.70	40.87	2,403,455	-0.55(-1.34%)
Jul 18, 2001	41.15	41.43	40.82	41.43	2,746,949	+0.26(+0.63%)
Jul 17, 2001	40.43	41.54	39.98	41.17	5,107,324	+0.87(+2.16%)
Jul 16, 2001	39.68	40.35	39.62	40.30	3,402,664	+0.95(+2.41%)
Jul 13, 2001	38.83	39.38	38.63	39.35	1,927,222	+0.52(+1.33%)
Jul 12, 2001	38.13	38.93	38.13	38.83	2,002,242	+0.70(+1.84%)
Jul 11, 2001	37.85	38.14	37.42	38.13	1,858,191	+0.34(+0.89%)
Jul 10, 2001	38.29	38.29	37.76	37.79	1,015,342	-0.69(-1.78%)
Jul 09, 2001	38.33	38.58	38.22	38.48	1,094,853	+0.27(+0.71%)
Jul 06, 2001	39.16	39.41	38.20	38.20	2,070,774	-0.95(-2.43%)
Jul 05, 2001	39.26	39.40	38.87	39.15	1,240,235	-0.37(-0.94%)
Jul 02, 2001	39.08	39.65	39.06	39.53	1,739,424	+0.58(+1.50%)
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%)

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