Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.585	8.764	8.331	8.477	3,680,545	-0.09(-1.07%)
Apr 29, 2009	8.321	8.623	8.159	8.569	2,693,473	+0.21(+2.45%)
Apr 28, 2009	8.126	8.591	8.104	8.364	3,144,337	+0.22(+2.72%)
Apr 27, 2009	8.267	8.429	8.132	8.142	2,341,980	-0.44(-5.16%)
Apr 24, 2009	8.931	9.007	8.418	8.585	3,272,694	-0.34(-3.81%)
Apr 23, 2009	8.353	8.926	8.094	8.926	4,086,715	+0.57(+6.86%)
Apr 22, 2009	8.515	8.980	8.175	8.353	5,348,865	-0.30(-3.44%)
Apr 21, 2009	7.915	8.699	7.915	8.650	3,730,098	+0.66(+8.25%)
Apr 20, 2009	8.191	8.645	7.980	7.991	3,385,903	-0.81(-9.15%)
Apr 17, 2009	8.861	8.861	8.569	8.796	3,473,657	-0.06(-0.73%)
Apr 16, 2009	8.926	8.974	8.409	8.861	3,821,800	-0.05(-0.55%)
Apr 15, 2009	8.348	8.915	7.986	8.910	15,295,175	-1.39(-13.48%)
Apr 14, 2009	10.43	10.82	10.21	10.30	5,049,436	-0.24(-2.31%)
Apr 13, 2009	9.817	10.65	9.482	10.54	4,838,481	+0.69(+6.96%)
Apr 09, 2009	9.607	9.855	9.034	9.855	5,718,303	+1.17(+13.43%)
Apr 08, 2009	9.504	9.504	8.542	8.688	5,989,532	-0.98(-10.17%)
Apr 07, 2009	10.06	10.20	9.671	9.671	2,915,934	-0.47(-4.63%)
Apr 06, 2009	10.08	10.48	10.02	10.14	3,254,071	-0.46(-4.38%)
Apr 03, 2009	10.20	10.62	9.963	10.61	2,789,281	+0.43(+4.25%)
Apr 02, 2009	10.58	10.81	10.08	10.17	4,102,926	-0.03(-0.27%)
Apr 01, 2009	10.25	10.67	9.877	10.20	3,120,404	-0.44(-4.16%)
Mar 31, 2009	9.996	10.64	9.806	10.64	3,675,378	+0.86(+8.78%)
Mar 30, 2009	10.11	10.34	9.725	9.785	1,818,306	-1.13(-10.39%)
Mar 26, 2009	10.33	10.92	10.02	10.92	3,449,081	+0.56(+5.43%)
Mar 25, 2009	9.731	10.59	9.553	10.36	5,244,476	+0.37(+3.68%)
Mar 24, 2009	10.27	10.88	9.990	9.990	2,952,910	-0.89(-8.19%)
Mar 23, 2009	9.996	10.88	9.990	10.88	3,627,965	+1.43(+15.09%)
Mar 20, 2009	9.871	9.969	9.439	9.455	2,535,255	-0.33(-3.37%)
Mar 19, 2009	10.81	10.81	9.682	9.785	4,202,241	-0.75(-7.13%)
Mar 18, 2009	9.455	10.81	9.207	10.54	5,675,349	+0.99(+10.42%)
Mar 17, 2009	8.828	9.542	8.645	9.542	2,553,341	+0.68(+7.68%)
Mar 16, 2009	8.985	9.466	8.812	8.861	4,404,250	+0.01(+0.06%)
Mar 13, 2009	9.223	9.223	8.504	8.856	0	-0.28(-3.08%)
Mar 12, 2009	8.110	9.228	8.034	9.136	6,898,583	+0.91(+11.03%)
Mar 11, 2009	7.964	8.439	7.937	8.229	10,127,896	+0.37(+4.67%)
Mar 10, 2009	6.878	7.899	6.802	7.861	9,136,664	+1.19(+17.81%)
Mar 09, 2009	6.078	6.711	6.073	6.673	7,760,851	+0.47(+7.58%)
Mar 06, 2009	6.797	6.883	5.819	6.203	0	-0.37(-5.59%)
Mar 05, 2009	7.137	7.305	6.538	6.570	5,788,212	-0.84(-11.31%)
Mar 04, 2009	7.089	7.629	7.089	7.408	5,642,691	+0.11(+1.48%)
Mar 02, 2009	7.537	7.543	7.062	7.299	7,330,960	-0.24(-3.22%)
Feb 27, 2009	8.094	8.277	7.526	7.543	0	-0.75(-9.06%)
Feb 26, 2009	9.239	9.315	8.180	8.294	8,108,062	-0.71(-7.86%)
Feb 25, 2009	9.115	9.353	8.747	9.001	4,208,642	-0.19(-2.06%)
Feb 24, 2009	8.326	9.207	8.315	9.190	5,184,399	+0.93(+11.25%)
Feb 23, 2009	8.704	8.856	8.261	8.261	5,385,619	-0.33(-3.90%)
Feb 20, 2009	8.720	8.801	7.845	8.596	0	-0.16(-1.79%)
Feb 19, 2009	9.855	9.909	8.731	8.753	6,902,923	-0.88(-9.14%)
Feb 18, 2009	10.04	10.18	9.542	9.634	4,922,294	-0.28(-2.78%)
Feb 17, 2009	10.04	10.29	9.893	9.909	4,512,355	-0.64(-6.04%)
Feb 13, 2009	10.68	11.07	10.42	10.55	3,276,856	-0.29(-2.69%)
Feb 12, 2009	10.55	10.94	10.18	10.84	3,910,883	-0.02(-0.20%)
Feb 11, 2009	10.74	11.05	10.50	10.86	3,159,070	+0.22(+2.08%)
Feb 10, 2009	11.18	11.64	10.51	10.64	4,667,878	-0.76(-6.68%)
Feb 09, 2009	11.68	11.68	11.27	11.40	2,883,602	-0.29(-2.45%)
Feb 06, 2009	11.20	11.75	11.12	11.69	3,529,566	+0.56(+5.00%)
Feb 05, 2009	10.52	11.33	10.45	11.13	3,235,131	+0.45(+4.25%)
Feb 04, 2009	10.95	11.21	10.58	10.68	5,048,224	-0.26(-2.42%)
Feb 03, 2009	10.38	11.11	10.23	10.94	4,540,550	+0.58(+5.58%)