Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.27	14.41	14.06	14.09	1,067	-0.21(-1.48%)
Jun 29, 2010	14.30	14.93	14.22	14.30	1,009	-0.82(-5.42%)
Jun 25, 2010	15.12	15.35	15.05	15.12	2,318,993	-0.03(-0.23%)
Jun 24, 2010	15.17	15.43	15.05	15.15	1,661,953	-0.16(-1.04%)
Jun 23, 2010	15.49	15.59	15.06	15.31	2,020,538	-0.15(-0.99%)
Jun 22, 2010	15.52	16.04	15.41	15.47	2,873,751	-0.06(-0.40%)
Jun 21, 2010	15.80	15.97	15.48	15.53	1,007,702	-0.11(-0.73%)
Jun 18, 2010	15.64	16.00	15.54	15.64	1,708,562	-0.31(-1.96%)
Jun 17, 2010	16.30	16.38	15.78	15.96	970,949	-0.33(-2.03%)
Jun 16, 2010	16.17	16.42	16.17	16.29	1,201,331	-0.02(-0.14%)
Jun 15, 2010	16.14	16.36	16.00	16.31	1,038,154	+0.29(+1.81%)
Jun 14, 2010	16.32	16.32	15.97	16.02	931,438	-0.09(-0.53%)
Jun 11, 2010	15.76	16.11	15.72	16.11	826,694	+0.14(+0.89%)
Jun 10, 2010	15.76	15.97	15.65	15.96	820,876	+0.48(+3.09%)
Jun 09, 2010	15.75	15.84	15.41	15.48	1,263,570	-0.19(-1.23%)
Jun 08, 2010	15.54	15.72	15.30	15.68	1,581,943	+0.17(+1.10%)
Jun 07, 2010	15.76	16.11	15.46	15.51	1,786,874	-0.20(-1.30%)
Jun 04, 2010	15.71	16.14	15.65	15.71	1,693,543	-0.47(-2.88%)
Jun 03, 2010	16.16	16.32	15.98	16.18	1,232,912	-0.07(-0.42%)
Jun 02, 2010	15.76	16.25	15.62	16.25	1,587,496	+0.64(+4.08%)
Jun 01, 2010	15.96	16.11	15.60	15.61	1,365,160	-0.48(-2.97%)
May 28, 2010	16.09	16.28	15.89	16.09	1,098,221	-0.17(-1.05%)
May 27, 2010	15.93	16.28	15.74	16.26	931,509	+0.66(+4.23%)
May 26, 2010	15.59	16.02	15.51	15.60	1,612,092	+0.09(+0.59%)
May 25, 2010	15.18	15.55	14.96	15.51	702	-0.01(-0.04%)
May 24, 2010	15.50	15.95	15.49	15.51	1,915,182	-0.13(-0.80%)
May 21, 2010	14.76	15.64	14.52	15.64	2,614,586	+0.68(+4.53%)
May 20, 2010	15.05	15.31	14.95	14.96	2,063,033	-0.77(-4.88%)
May 19, 2010	15.68	15.87	15.30	15.73	1,613,763	+0.01(+0.07%)
May 18, 2010	16.33	16.46	15.67	15.72	1,330,781	-0.45(-2.78%)
May 17, 2010	16.42	16.55	15.92	16.17	1,423,758	-0.19(-1.15%)
May 14, 2010	16.36	17.03	16.29	16.36	1,861,194	-0.70(-4.10%)
May 13, 2010	17.12	17.37	17.04	17.06	686,584	-0.07(-0.43%)
May 12, 2010	16.95	17.19	16.80	17.13	998,105	+0.29(+1.72%)
May 11, 2010	17.00	17.15	16.80	16.84	1,160,968	-0.04(-0.24%)
May 10, 2010	16.92	16.95	16.59	16.88	1,944,837	+0.80(+4.99%)
May 07, 2010	16.08	16.33	15.60	16.08	3,162,025	-0.05(-0.28%)
May 06, 2010	16.12	16.86	15.09	16.12	878	-0.68(-4.03%)
May 05, 2010	16.81	17.16	16.70	16.80	2,251,281	-0.11(-0.64%)
May 04, 2010	17.40	17.43	16.78	16.91	1,475,377	-0.71(-4.04%)
May 03, 2010	17.58	17.69	17.47	17.62	906,690	+0.18(+1.04%)
Apr 30, 2010	17.44	17.78	17.27	17.44	1,867,839	-0.02(-0.10%)
Apr 29, 2010	17.33	17.61	17.21	17.45	1,999,747	+0.24(+1.42%)
Apr 28, 2010	17.23	17.41	17.07	17.21	1,707,592	+0.09(+0.53%)
Apr 27, 2010	17.33	17.64	17.06	17.12	1,387,059	-0.37(-2.12%)
Apr 26, 2010	17.61	17.76	17.48	17.49	1,257,995	-0.22(-1.25%)
Apr 23, 2010	17.44	17.72	17.30	17.71	1,246,805	+0.36(+2.10%)
Apr 22, 2010	16.86	17.46	16.79	17.35	1,261,875	+0.26(+1.50%)
Apr 21, 2010	17.03	17.29	16.88	17.09	1,462,799	+0.05(+0.27%)
Apr 20, 2010	17.02	17.13	16.88	17.04	825,793	+0.11(+0.64%)
Apr 19, 2010	16.62	17.04	16.61	16.94	1,161,198	+0.20(+1.19%)
Apr 16, 2010	17.10	17.14	16.40	16.74	2,172,570	-0.48(-2.81%)
Apr 15, 2010	17.10	17.31	17.03	17.22	1,200,653	+0.04(+0.23%)
Apr 14, 2010	16.82	17.18	16.82	17.18	1,546,534	+0.42(+2.48%)
Apr 13, 2010	16.51	16.81	16.38	16.77	1,193,341	+0.24(+1.48%)
Apr 12, 2010	16.42	16.61	16.42	16.52	1,014,061	+0.07(+0.42%)
Apr 09, 2010	16.32	16.49	16.25	16.45	906,916	+0.13(+0.77%)
Apr 08, 2010	16.03	16.42	16.03	16.33	1,204,125	+0.20(+1.27%)
Apr 07, 2010	16.04	16.27	15.88	16.12	1,870,582	+0.13(+0.78%)
Apr 06, 2010	15.64	16.03	15.54	16.00	1,474,249	+0.48(+3.08%)
Apr 05, 2010	15.44	15.75	15.39	15.52	1,841,263	+0.10(+0.63%)