Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.65	30.96	30.96	30.96	758,819	+0.33(+1.08%)
Dec 30, 2013	30.75	30.80	30.51	30.62	449,131	-0.10(-0.32%)
Dec 27, 2013	30.81	30.91	30.69	30.72	547,528	-0.04(-0.12%)
Dec 26, 2013	30.78	31.06	30.51	30.76	849,601	+0.09(+0.29%)
Dec 24, 2013	30.54	30.73	30.53	30.67	304,520	+0.08(+0.25%)
Dec 23, 2013	30.64	30.72	30.51	30.59	1,127,245	+0.12(+0.41%)
Dec 20, 2013	29.94	30.48	29.90	30.47	2,052,138	+0.51(+1.70%)
Dec 19, 2013	29.79	30.04	29.70	29.96	1,121,720	+0.13(+0.44%)
Dec 18, 2013	29.00	29.83	28.94	29.83	817,385	+0.85(+2.92%)
Dec 17, 2013	29.03	29.09	28.80	28.98	1,246,600	-0.07(-0.24%)
Dec 16, 2013	29.00	29.28	28.76	29.05	935,801	+0.14(+0.49%)
Dec 13, 2013	29.10	29.27	28.89	28.91	813,537	-0.09(-0.33%)
Dec 12, 2013	28.78	29.09	28.71	29.00	1,540,451	+0.25(+0.89%)
Dec 11, 2013	29.13	29.14	28.69	28.75	1,323,504	-0.34(-1.16%)
Dec 10, 2013	28.92	29.28	28.81	29.09	1,277,495	+0.07(+0.24%)
Dec 09, 2013	28.93	29.16	28.82	29.02	850,803	+0.11(+0.39%)
Dec 06, 2013	29.00	29.18	28.71	28.90	1,414,249	+0.15(+0.54%)
Dec 05, 2013	28.77	29.00	28.51	28.75	1,372,741	+0.16(+0.56%)
Dec 04, 2013	28.28	28.71	28.21	28.59	1,107,479	+0.14(+0.50%)
Dec 03, 2013	28.57	28.75	28.34	28.45	1,104,349	-0.22(-0.76%)
Dec 02, 2013	28.55	28.93	28.38	28.67	1,008,462	+0.15(+0.52%)
Nov 29, 2013	28.54	28.76	28.47	28.52	534,426	+0.02(+0.08%)
Nov 27, 2013	28.61	28.65	28.28	28.50	735,814	-0.02(-0.06%)
Nov 26, 2013	28.74	28.83	28.48	28.51	959,790	-0.28(-0.97%)
Nov 25, 2013	28.59	28.90	28.48	28.79	1,383,340	+0.22(+0.79%)
Nov 22, 2013	28.53	28.60	28.28	28.57	917,132	+0.04(+0.12%)
Nov 21, 2013	27.99	28.53	27.70	28.53	1,711,468	+0.71(+2.55%)
Nov 20, 2013	27.48	27.94	27.44	27.82	848,699	+0.36(+1.29%)
Nov 19, 2013	27.63	27.86	27.39	27.47	776,167	-0.21(-0.75%)
Nov 18, 2013	27.80	27.86	27.62	27.67	637,407	-0.10(-0.36%)
Nov 15, 2013	27.74	27.82	27.52	27.77	599,434	+0.12(+0.45%)
Nov 14, 2013	27.77	27.77	27.41	27.65	648,991	-0.05(-0.19%)
Nov 13, 2013	27.02	27.71	26.86	27.70	1,013,920	+0.52(+1.89%)
Nov 12, 2013	27.29	27.31	27.05	27.19	665,275	-0.16(-0.58%)
Nov 11, 2013	27.43	27.69	27.16	27.35	594,829	-0.04(-0.13%)
Nov 08, 2013	26.62	27.39	26.56	27.38	1,131,830	+0.82(+3.10%)
Nov 07, 2013	27.20	27.23	26.52	26.56	1,015,405	-0.57(-2.09%)
Nov 06, 2013	27.05	27.13	26.84	27.13	691,845	+0.19(+0.70%)
Nov 05, 2013	26.76	26.96	26.60	26.94	1,206,565	+0.11(+0.42%)
Nov 04, 2013	27.05	27.08	26.76	26.83	1,157,276	-0.20(-0.72%)
Nov 01, 2013	27.02	27.13	26.79	27.02	1,118,110	+0.00(+0.00%)
Oct 31, 2013	27.21	27.24	26.98	27.02	1,315,816	-0.16(-0.59%)
Oct 30, 2013	27.79	27.94	27.11	27.18	1,489,282	-0.61(-2.19%)
Oct 29, 2013	27.48	27.80	27.39	27.79	2,300,121	+0.31(+1.14%)
Oct 28, 2013	27.13	27.48	27.08	27.48	2,334,192	+0.34(+1.24%)
Oct 25, 2013	26.62	27.14	26.36	27.14	2,229,891	+0.66(+2.50%)
Oct 24, 2013	26.59	26.76	26.20	26.48	2,982,513	+0.75(+2.92%)
Oct 23, 2013	25.74	25.87	25.44	25.73	1,577,101	-0.19(-0.73%)
Oct 22, 2013	25.95	26.04	25.76	25.92	971,560	+0.02(+0.07%)
Oct 21, 2013	25.95	26.01	25.71	25.90	615,182	-0.10(-0.39%)
Oct 18, 2013	25.99	26.00	25.69	26.00	707,273	+0.20(+0.78%)
Oct 17, 2013	25.22	25.81	25.11	25.80	837,132	+0.36(+1.40%)
Oct 16, 2013	25.06	25.50	25.06	25.44	896,966	+0.54(+2.16%)
Oct 15, 2013	25.06	25.14	24.85	24.90	752,774	-0.20(-0.80%)
Oct 14, 2013	24.80	25.15	24.77	25.10	548,245	+0.11(+0.43%)
Oct 11, 2013	24.80	25.01	24.62	25.00	1,141,347	+0.20(+0.79%)
Oct 10, 2013	24.52	24.83	24.39	24.80	1,268,492	+0.71(+2.95%)
Oct 09, 2013	23.85	24.29	23.83	24.09	2,202,334	+0.39(+1.65%)
Oct 08, 2013	24.03	24.07	23.68	23.70	1,317,127	-0.29(-1.21%)
Oct 07, 2013	24.10	24.17	23.97	23.99	1,240,954	-0.30(-1.24%)
Oct 04, 2013	23.95	24.38	23.95	24.29	1,455,954	+0.37(+1.56%)
Oct 03, 2013	24.11	24.19	23.78	23.92	3,734,916	-0.20(-0.83%)
Oct 02, 2013	24.65	24.68	24.11	24.12	3,426,092	-0.68(-2.74%)