RJF: Historical Prices for RAYMOND JAMES FIN CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.37	25.62	25.25	25.40	489,300	25.40
19-Nov-09	25.88	25.96	25.35	25.55	568,200	25.55
18-Nov-09	26.00	26.34	25.67	26.26	620,300	26.26
17-Nov-09	26.39	26.41	25.97	26.17	558,100	26.17
16-Nov-09	25.64	26.65	25.64	26.38	847,800	26.38
13-Nov-09	25.91	25.97	25.31	25.50	575,200	25.50
12-Nov-09	26.25	26.45	25.81	25.84	675,700	25.84
11-Nov-09	26.46	26.56	26.02	26.34	747,100	26.34
10-Nov-09	25.24	26.15	25.15	26.02	1,681,800	26.02
9-Nov-09	24.34	25.27	24.27	25.26	1,014,000	25.26
6-Nov-09	23.92	24.49	23.77	24.06	392,900	24.06
5-Nov-09	23.77	24.31	23.62	24.29	671,100	24.29
4-Nov-09	24.02	24.36	23.33	23.42	838,200	23.42
3-Nov-09	23.35	23.94	23.18	23.74	762,600	23.74
2-Nov-09	23.71	23.90	23.12	23.60	949,200	23.60
30-Oct-09	24.09	24.23	23.34	23.61	1,236,300	23.61
29-Oct-09	23.69	24.57	23.35	24.28	1,804,600	24.28
28-Oct-09	24.09	24.72	23.39	23.49	1,066,300	23.49
27-Oct-09	24.74	24.99	24.20	24.28	904,700	24.28
26-Oct-09	25.27	25.49	24.58	24.65	965,400	24.65
23-Oct-09	24.72	26.11	24.72	25.27	1,018,500	25.27
22-Oct-09	24.58	25.95	24.43	25.79	2,590,700	25.79
21-Oct-09	24.47	25.17	24.04	24.04	1,142,100	24.04
20-Oct-09	24.78	25.05	24.45	24.61	576,400	24.61
19-Oct-09	24.61	25.06	24.32	24.77	702,200	24.77
16-Oct-09	24.17	24.70	23.91	24.62	1,367,400	24.62
15-Oct-09	25.24	25.24	24.48	24.66	912,200	24.66
14-Oct-09	24.35	25.21	24.25	25.13	1,189,700	25.13
13-Oct-09	23.60	24.21	23.60	24.00	897,500	24.00
12-Oct-09	24.16	24.32	23.65	23.77	476,300	23.77
9-Oct-09	23.73	24.02	23.51	24.00	935,900	24.00
8-Oct-09	23.22	24.08	23.17	23.82	1,433,500	23.82
7-Oct-09	22.77	23.18	22.75	23.07	539,400	23.07
6-Oct-09	22.87	23.14	22.55	22.92	827,300	22.92
5-Oct-09	22.32	22.73	22.18	22.62	1,114,900	22.62
2-Oct-09	22.00	22.75	21.95	22.11	1,043,900	22.11
1-Oct-09	23.18	23.32	22.41	22.45	1,192,500	22.45
30-Sep-09	23.69	23.83	23.01	23.28	1,101,100	23.28
29-Sep-09	23.80	24.00	23.45	23.63	828,100	23.63
29-Sep-09	$ 0.11 Dividend
28-Sep-09	23.07	23.69	22.91	23.69	1,208,000	23.58
25-Sep-09	23.68	23.72	22.81	22.98	1,692,800	22.87
24-Sep-09	25.38	25.44	23.81	23.92	2,209,900	23.81
23-Sep-09	24.62	25.63	24.62	25.28	2,605,500	25.16
22-Sep-09	23.15	24.58	23.10	24.53	1,473,100	24.42
21-Sep-09	22.85	23.16	22.63	22.97	967,400	22.86
18-Sep-09	22.93	23.22	22.73	23.16	1,682,500	23.05
17-Sep-09	22.70	23.13	22.60	22.78	1,131,700	22.67
16-Sep-09	22.86	22.99	22.59	22.80	1,507,000	22.69
15-Sep-09	23.15	23.20	22.70	22.81	903,800	22.70
14-Sep-09	22.51	23.13	22.37	23.11	930,200	23.00
11-Sep-09	23.10	23.20	22.68	22.76	878,900	22.65
10-Sep-09	23.00	23.14	22.51	23.09	1,237,600	22.98
9-Sep-09	22.41	23.61	22.15	23.39	1,255,400	23.28
8-Sep-09	22.07	22.51	21.90	22.38	1,825,300	22.28
4-Sep-09	21.53	21.87	21.36	21.87	789,600	21.77
3-Sep-09	21.08	21.62	20.96	21.62	1,232,100	21.52
2-Sep-09	21.00	21.17	20.83	20.96	1,370,200	20.86
1-Sep-09	22.60	22.66	21.12	21.12	2,130,200	21.02
31-Aug-09	22.84	23.00	22.37	22.75	1,898,600	22.64
28-Aug-09	23.55	23.61	22.76	23.20	1,305,400	23.09
27-Aug-09	23.59	23.78	22.68	23.24	2,194,000	23.13
26-Aug-09	23.40	23.83	23.25	23.56	1,177,100	23.45
25-Aug-09	23.19	23.72	22.98	23.48	1,126,800	23.37
24-Aug-09	22.71	23.19	22.71	22.98	940,800	22.87
21-Aug-09	22.47	22.78	22.38	22.67	720,300	22.56
20-Aug-09	22.16	22.57	22.03	22.30	856,800	22.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions