Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

18.61 -0.31 (-1.61%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.375 4.452 4.354 4.382 28,026,838 +0.01(+0.16%)
Oct 28, 2010 4.479 4.493 4.319 4.375 44,590,668 -0.06(-1.26%)
Oct 27, 2010 4.472 4.563 4.410 4.431 28,694,814 -0.46(-9.39%)
Oct 25, 2010 5.022 5.029 4.876 4.890 20,404,536 -0.08(-1.54%)
Oct 22, 2010 5.064 5.133 4.938 4.966 18,629,576 -0.10(-1.92%)
Oct 21, 2010 5.098 5.237 5.029 5.064 21,283,078 +0.00(+0.00%)
Oct 20, 2010 5.071 5.126 4.911 5.064 28,256,178 -0.04(-0.82%)
Oct 19, 2010 5.001 5.189 5.001 5.105 25,195,678 -0.01(-0.14%)
Oct 18, 2010 4.890 5.119 4.869 5.112 16,825,452 +0.20(+4.11%)
Oct 15, 2010 5.022 5.050 4.813 4.911 20,136,126 -0.08(-1.53%)
Oct 14, 2010 5.050 5.064 4.869 4.987 20,281,708 -0.09(-1.78%)
Oct 13, 2010 5.244 5.265 5.064 5.077 18,110,442 -0.12(-2.28%)
Oct 12, 2010 5.050 5.203 5.022 5.196 12,716,984 +0.10(+2.05%)
Oct 11, 2010 5.147 5.196 5.077 5.091 8,258,205 -0.07(-1.35%)
Oct 08, 2010 5.161 5.168 5.077 5.161 13,009,341 +0.04(+0.82%)
Oct 07, 2010 5.258 5.286 5.077 5.119 18,061,276 -0.10(-1.87%)
Oct 06, 2010 5.251 5.300 5.189 5.217 13,091,055 -0.03(-0.53%)
Oct 05, 2010 5.112 5.300 5.050 5.244 1,006 +0.21(+4.14%)
Oct 04, 2010 4.987 5.105 4.949 5.036 16,908,900 +0.04(+0.84%)
Oct 01, 2010 4.994 5.168 4.959 4.994 17,556,844 -0.06(-1.28%)
Sep 30, 2010 5.054 5.217 5.015 5.059 254,835 +0.04(+0.88%)
Sep 29, 2010 4.890 5.071 4.855 5.015 40,478,960 +0.08(+1.55%)
Sep 28, 2010 4.897 4.938 4.806 4.938 101,412 +0.09(+1.87%)
Sep 27, 2010 4.869 4.931 4.820 4.848 15,569,676 +0.01(+0.29%)
Sep 24, 2010 4.813 4.883 4.771 4.834 20,895,030 +0.13(+2.81%)
Sep 23, 2010 4.702 4.911 4.702 4.702 19,329,568 -0.10(-2.17%)
Sep 22, 2010 4.904 4.966 4.785 4.806 19,476,752 -0.13(-2.54%)
Sep 21, 2010 4.918 5.091 4.883 4.931 27,724,934 +0.02(+0.42%)
Sep 20, 2010 4.778 4.911 4.737 4.911 34,776,192 +0.16(+3.35%)
Sep 17, 2010 4.751 4.869 4.744 4.751 36,856,196 -0.11(-2.27%)
Sep 15, 2010 4.931 4.952 4.820 4.862 24,083,946 -0.10(-1.96%)
Sep 14, 2010 5.029 5.043 4.911 4.959 29,161,928 -0.10(-1.92%)
Sep 13, 2010 4.918 5.063 4.918 5.056 20,038,910 +0.27(+5.66%)
Sep 10, 2010 4.813 4.841 4.758 4.786 11,739,926 -0.01(-0.29%)
Sep 09, 2010 4.904 4.925 4.702 4.799 17,371 +0.02(+0.44%)
Sep 08, 2010 4.612 4.813 4.584 4.779 23,337,230 +0.22(+4.72%)
Sep 07, 2010 4.702 4.723 4.556 4.563 13,015 -0.22(-4.64%)
Sep 03, 2010 4.945 4.959 4.730 4.786 19,643,710 -0.03(-0.58%)
Sep 02, 2010 4.765 4.813 4.723 4.813 12,122,845 +0.06(+1.17%)
Sep 01, 2010 4.549 4.758 4.515 4.758 19,586,648 +0.30(+6.70%)
Aug 31, 2010 4.466 4.556 4.411 4.459 63,181 -0.01(-0.16%)
Aug 30, 2010 4.570 4.612 4.459 4.466 18,647,588 -0.12(-2.58%)
Aug 27, 2010 4.584 4.584 4.411 4.584 18,913,980 +0.17(+3.94%)
Aug 26, 2010 4.522 4.612 4.376 4.411 23,258 -0.09(-2.01%)
Aug 25, 2010 4.494 4.549 4.341 4.501 33,021 -0.06(-1.22%)
Aug 24, 2010 4.674 4.716 4.536 4.556 2,833 -0.19(-4.09%)
Aug 23, 2010 4.813 4.925 4.744 4.751 19,017,924 +0.01(+0.29%)
Aug 20, 2010 4.779 4.820 4.647 4.737 17,681,584 -0.08(-1.73%)
Aug 19, 2010 4.980 5.050 4.793 4.820 2,607 -0.19(-3.74%)
Aug 18, 2010 4.959 5.105 4.897 5.008 1,007 +0.04(+0.84%)
Aug 17, 2010 5.063 5.063 4.918 4.966 10,481 -0.02(-0.42%)
Aug 16, 2010 4.966 4.987 4.890 4.987 21,433,488 +0.02(+0.42%)
Aug 13, 2010 4.966 5.050 4.938 4.966 18,338,270 +0.01(+0.14%)
Aug 12, 2010 4.876 4.994 4.813 4.959 19,011,530 -0.02(-0.42%)
Aug 11, 2010 5.223 5.244 4.973 4.980 12,479 -0.22(-4.27%)
Aug 10, 2010 5.195 5.362 5.168 5.202 5,327 -0.07(-1.32%)
Aug 09, 2010 5.168 5.293 5.098 5.272 24,170,028 +0.13(+2.57%)
Aug 06, 2010 5.140 5.161 5.001 5.140 19,609,856 -0.05(-0.94%)
Aug 05, 2010 5.237 5.244 5.036 5.188 22,982,150 -0.09(-1.71%)
Aug 04, 2010 5.279 5.390 5.265 5.279 18,908,280 +0.01(+0.26%)
Aug 03, 2010 5.320 5.390 5.251 5.265 33,021 -0.08(-1.56%)
Aug 02, 2010 5.202 5.359 5.175 5.348 31,975,850 +0.26(+5.05%)
Jul 30, 2010 5.091 5.154 5.036 5.091 24,806,436 -0.04(-0.81%)
Jul 29, 2010 5.119 5.202 5.036 5.133 1,573 +0.08(+1.51%)
Jul 28, 2010 5.056 5.112 4.938 5.056 25,132 +0.05(+0.97%)
Jul 27, 2010 5.008 5.362 5.001 5.008 29,442 +0.08(+1.69%)
Jul 26, 2010 4.647 4.931 4.577 4.925 38,342,692 +0.31(+6.62%)
Jul 23, 2010 4.536 4.674 4.466 4.619 27,800,900 +0.03(+0.76%)
Jul 22, 2010 4.383 4.598 4.376 4.584 431 +0.28(+6.45%)
Jul 21, 2010 4.654 4.688 4.306 4.306 52,426,724 -0.25(-5.49%)
Jul 20, 2010 4.556 4.577 4.397 4.556 30,946,468 -0.08(-1.80%)
Jul 19, 2010 4.536 4.661 4.452 4.640 27,514,102 +0.09(+1.98%)
Jul 16, 2010 4.549 4.827 4.522 4.549 31,238,612 -0.33(-6.70%)
Jul 15, 2010 4.994 4.994 4.737 4.876 34,257,216 -0.09(-1.82%)
Jul 14, 2010 5.036 5.036 4.869 4.966 287 -0.16(-3.12%)
Jul 13, 2010 5.119 5.175 5.056 5.126 6,965 +0.10(+1.93%)
Jul 12, 2010 4.918 5.091 4.897 5.029 29,521,798 +0.06(+1.26%)
Jul 09, 2010 4.966 4.994 4.709 4.966 28,995,492 +0.22(+4.69%)
Jul 08, 2010 4.674 4.751 4.619 4.744 102,221 +0.13(+2.86%)
Jul 07, 2010 4.452 4.612 4.417 4.612 44,389,976 +0.16(+3.59%)
Jul 06, 2010 4.452 4.577 4.390 4.452 10,193 +0.12(+2.72%)
Jul 02, 2010 4.334 4.508 4.251 4.334 27,127,780 -0.10(-2.35%)
Jul 01, 2010 4.577 4.688 4.320 4.438 3,023 -0.13(-2.89%)
Jun 30, 2010 4.695 4.806 4.549 4.570 719 -0.13(-2.66%)
Jun 29, 2010 4.695 4.855 4.633 4.695 13,107 -0.16(-3.22%)
Jun 25, 2010 4.852 4.855 4.688 4.852 34,837,940 +0.12(+2.57%)
Jun 24, 2010 4.862 4.897 4.709 4.730 13,965 -0.18(-3.68%)
Jun 23, 2010 4.869 4.952 4.793 4.911 25,010,498 +0.05(+1.00%)
Jun 22, 2010 5.008 5.008 4.862 4.862 4,319 -0.12(-2.37%)
Jun 21, 2010 5.043 5.102 4.935 4.980 28,043,444 +0.01(+0.28%)
Jun 18, 2010 4.966 5.008 4.897 4.966 21,253,310 +0.00(+0.00%)
Jun 17, 2010 5.008 5.018 4.897 4.966 28,690,806 -0.01(-0.14%)
Jun 16, 2010 5.022 5.056 4.918 4.973 30,913,200 -0.13(-2.45%)
Jun 15, 2010 5.022 5.119 4.897 5.098 2,447 +0.13(+2.66%)
Jun 14, 2010 4.952 5.042 4.841 4.966 30,111,456 +0.07(+1.42%)
Jun 11, 2010 4.904 4.904 4.751 4.897 28,045,940 -0.07(-1.40%)
Jun 10, 2010 4.800 4.966 4.758 4.966 33,715,224 +0.26(+5.45%)
Jun 09, 2010 4.980 4.994 4.675 4.710 44,020,212 -0.22(-4.37%)
Jun 08, 2010 4.841 4.932 4.703 4.925 2,883 +0.13(+2.75%)
Jun 07, 2010 4.987 5.070 4.772 4.793 29,750,352 -0.15(-3.09%)
Jun 04, 2010 4.945 5.181 4.904 4.945 37,048,356 -0.35(-6.68%)
Jun 03, 2010 5.375 5.445 5.264 5.299 720 -0.03(-0.65%)
Jun 02, 2010 5.188 5.334 5.147 5.334 17,465 +0.22(+4.20%)
Jun 01, 2010 5.230 5.334 5.119 5.119 4,325 -0.17(-3.28%)
May 28, 2010 5.292 5.507 5.264 5.292 23,940,294 -0.17(-3.17%)
May 27, 2010 5.271 5.473 5.167 5.466 33,187,740 +0.33(+6.49%)
May 26, 2010 5.278 5.299 5.105 5.133 4,858 -0.03(-0.67%)
May 25, 2010 4.807 5.188 4.751 5.167 8,128 +0.17(+3.47%)
May 24, 2010 5.188 5.195 4.994 4.994 29,102,702 -0.19(-3.61%)
May 21, 2010 4.911 5.216 4.855 5.181 61,752,928 +0.15(+3.03%)
May 20, 2010 5.055 5.237 5.022 5.029 1,585 -0.40(-7.29%)
May 19, 2010 5.438 5.556 5.271 5.424 53,021,472 -0.07(-1.26%)
May 18, 2010 5.819 5.840 5.320 5.493 2,450 -0.24(-4.23%)
May 17, 2010 5.722 5.792 5.521 5.736 38,987,240 +0.01(+0.12%)
May 14, 2010 5.729 5.903 5.611 5.729 49,373,648 -0.33(-5.49%)
May 13, 2010 6.083 6.215 6.048 6.062 25,208,036 -0.05(-0.79%)
May 12, 2010 6.062 6.159 6.041 6.111 30,069,612 +0.10(+1.61%)
May 11, 2010 6.100 6.145 5.993 6.014 1,874 +0.11(+1.88%)
May 10, 2010 5.840 5.903 5.757 5.903 41,641,796 +0.36(+6.51%)
May 07, 2010 5.722 5.812 5.375 5.542 67,201,328 -0.18(-3.15%)
May 06, 2010 5.632 6.069 5.264 5.722 68,826 -0.06(-1.08%)
May 05, 2010 5.896 6.118 5.722 5.785 35,694,952 -0.17(-2.80%)
May 04, 2010 6.062 6.125 5.896 5.951 1,585 -0.18(-2.94%)
May 03, 2010 6.138 6.215 6.041 6.131 30,125,330 +0.00(+0.03%)
Apr 30, 2010 5.958 6.166 5.923 6.130 43,784,856 +0.13(+2.17%)
Apr 29, 2010 5.937 6.048 5.847 6.000 35,852,628 +0.11(+1.88%)
Apr 28, 2010 5.937 6.062 5.854 5.889 32,226,660 +0.04(+0.71%)
Apr 27, 2010 5.979 6.034 5.805 5.847 57,262,152 -0.18(-2.99%)
Apr 26, 2010 6.249 6.277 5.965 6.027 30,500,788 -0.18(-2.91%)
Apr 23, 2010 6.208 6.336 6.104 6.208 39,923,456 +0.04(+0.67%)
Apr 22, 2010 6.000 6.208 5.944 6.166 40,523,048 +0.07(+1.14%)
Apr 21, 2010 5.979 6.471 5.896 6.097 90,370 -0.01(-0.11%)
Apr 20, 2010 5.722 6.104 5.549 6.104 25,807 +0.33(+5.64%)
Apr 19, 2010 5.688 5.854 5.577 5.778 43,083,548 +0.02(+0.36%)
Apr 16, 2010 5.965 5.965 5.556 5.757 79,793,456 -0.16(-2.70%)
Apr 15, 2010 6.104 6.152 5.861 5.916 56,398,176 -0.20(-3.29%)
Apr 14, 2010 5.903 6.173 5.854 6.118 52,870,048 +0.33(+5.76%)
Apr 13, 2010 5.923 6.007 5.785 5.785 55,220,188 -0.28(-4.58%)
Apr 12, 2010 5.958 6.187 5.951 6.062 71,791,072 +0.10(+1.75%)
Apr 09, 2010 6.000 6.041 5.896 5.958 25,605,532 -0.01(-0.12%)
Apr 08, 2010 5.736 6.020 5.688 5.965 46,926,580 +0.16(+2.75%)
Apr 07, 2010 5.979 6.173 5.750 5.805 78,613,112 -0.12(-2.11%)
Apr 06, 2010 5.674 6.111 5.660 5.930 83,976,808 +0.42(+7.68%)
Apr 05, 2010 5.500 5.688 5.438 5.507 41,066,424 +0.12(+2.19%)
Apr 01, 2010 5.479 5.389 5.389 5.389 30,038,834 -0.06(-1.02%)
Mar 31, 2010 5.237 5.466 5.216 5.445 31,036,616 +0.16(+3.02%)
Mar 30, 2010 5.278 5.306 5.202 5.285 18,374,602 -0.01(-0.26%)
Mar 29, 2010 5.334 5.396 5.216 5.299 25,598,174 +0.01(+0.13%)
Mar 26, 2010 5.375 5.486 5.244 5.292 32,602,022 -0.04(-0.78%)
Mar 25, 2010 5.528 5.583 5.306 5.334 50,991,008 -0.11(-2.04%)
Mar 24, 2010 5.327 5.479 5.285 5.445 38,908,992 +0.08(+1.55%)
Mar 23, 2010 5.285 5.368 5.202 5.362 33,242,244 +0.08(+1.44%)
Mar 22, 2010 5.056 5.299 4.966 5.285 28,548,374 +0.17(+3.25%)
Mar 19, 2010 5.237 5.271 5.077 5.119 32,679,106 -0.08(-1.60%)
Mar 18, 2010 5.362 5.368 5.091 5.202 38,384,304 -0.14(-2.60%)
Mar 17, 2010 5.271 5.386 5.237 5.341 36,367,284 +0.13(+2.53%)
Mar 16, 2010 5.063 5.223 5.001 5.209 32,203,268 +0.20(+4.02%)
Mar 15, 2010 4.987 5.022 4.959 5.008 28,842,244 -0.08(-1.50%)
Mar 12, 2010 5.202 5.223 5.036 5.084 41,883,236 -0.03(-0.54%)
Mar 11, 2010 5.084 5.167 5.022 5.112 35,994,748 +0.06(+1.23%)
Mar 10, 2010 4.855 5.278 4.807 5.049 58,858,532 +0.26(+5.50%)
Mar 09, 2010 4.800 4.848 4.682 4.786 33,202,482 -0.06(-1.29%)
Mar 08, 2010 4.724 4.862 4.724 4.848 27,449,932 +0.11(+2.34%)
Mar 05, 2010 4.668 4.745 4.634 4.738 27,254,812 +0.12(+2.55%)
Mar 04, 2010 4.585 4.641 4.558 4.620 17,088,458 +0.03(+0.76%)
Mar 03, 2010 4.578 4.634 4.565 4.585 18,624,178 +0.01(+0.15%)
Mar 02, 2010 4.620 4.675 4.544 4.578 23,399,510 -0.03(-0.60%)
Mar 01, 2010 4.682 4.731 4.537 4.606 23,521,264 -0.07(-1.48%)
Feb 26, 2010 4.530 4.689 4.502 4.675 28,671,288 +0.15(+3.21%)
Feb 25, 2010 4.488 4.551 4.433 4.530 27,145,954 -0.07(-1.51%)
Feb 24, 2010 4.537 4.641 4.523 4.599 29,188,552 +0.08(+1.68%)
Feb 23, 2010 4.661 4.682 4.502 4.523 30,108,802 -0.19(-4.11%)
Feb 22, 2010 4.571 4.758 4.551 4.717 34,259,684 +0.17(+3.65%)
Feb 19, 2010 4.433 4.585 4.426 4.551 20,913,276 +0.10(+2.34%)
Feb 18, 2010 4.440 4.474 4.371 4.447 27,359,380 -0.03(-0.62%)
Feb 17, 2010 4.613 4.641 4.447 4.474 23,871,868 -0.11(-2.42%)
Feb 16, 2010 4.398 4.606 4.433 4.585 25,673,466 +0.19(+4.25%)
Feb 12, 2010 4.378 4.398 4.398 4.398 31,944,882 -0.02(-0.47%)
Feb 11, 2010 4.447 4.509 4.405 4.419 28,423,194 +0.01(+0.31%)
Feb 10, 2010 4.343 4.488 4.329 4.405 26,157,416 +0.05(+1.11%)
Feb 09, 2010 4.378 4.468 4.329 4.357 31,620,498 +0.12(+2.95%)
Feb 08, 2010 4.281 4.461 4.197 4.232 36,469,180 -0.05(-1.13%)
Feb 05, 2010 4.246 4.322 4.094 4.281 35,837,768 +0.04(+0.98%)
Feb 04, 2010 4.384 4.391 4.177 4.239 59,404,952 -0.19(-4.23%)
Feb 03, 2010 4.488 4.537 4.350 4.426 49,624,096 -0.13(-2.89%)
Feb 02, 2010 4.634 4.696 4.502 4.558 51,500,996 -0.02(-0.38%)
Feb 01, 2010 4.440 4.613 4.426 4.575 44,140,196 +0.18(+4.02%)
Jan 29, 2010 4.495 4.551 4.378 4.398 41,924,768 -0.06(-1.24%)
Jan 28, 2010 4.398 4.537 4.287 4.454 56,172,692 +0.18(+4.21%)
Jan 27, 2010 4.190 4.391 4.190 4.274 55,572,848 +0.06(+1.48%)
Jan 26, 2010 4.329 4.481 4.197 4.211 97,502,424 -0.33(-7.18%)
Jan 25, 2010 4.571 4.634 4.364 4.537 49,288,892 -0.03(-0.76%)
Jan 22, 2010 4.710 4.745 4.495 4.571 70,203,192 -0.18(-3.79%)
Jan 21, 2010 4.696 5.036 4.682 4.752 117,539,168 +0.09(+1.93%)
Jan 20, 2010 4.474 4.668 4.440 4.661 47,294,376 +0.15(+3.38%)
Jan 19, 2010 4.440 4.544 4.405 4.509 33,203,090 -0.01(-0.15%)
Jan 15, 2010 4.502 4.516 4.516 4.516 41,152,944 -0.02(-0.46%)
Jan 14, 2010 4.391 4.551 4.364 4.537 46,028,756 +0.13(+2.99%)
Jan 13, 2010 4.308 4.488 4.211 4.405 59,273,796 +0.08(+1.76%)
Jan 12, 2010 4.336 4.398 4.294 4.329 47,606,280 -0.05(-1.11%)
Jan 11, 2010 4.343 4.412 4.204 4.378 39,606,208 +0.10(+2.27%)
Jan 08, 2010 4.260 4.357 4.204 4.281 37,515,760 +0.01(+0.16%)
Jan 07, 2010 3.920 4.308 3.893 4.274 59,815,296 +0.35(+8.82%)
Jan 06, 2010 3.886 3.941 3.844 3.927 32,361,962 +0.05(+1.25%)
Jan 05, 2010 3.713 3.886 3.713 3.879 34,204,152 +0.12(+3.32%)
Jan 04, 2010 3.713 3.789 3.692 3.754 16,970,814 +0.09(+2.46%)
Dec 31, 2009 3.685 3.664 3.664 3.664 13,836,420 -0.02(-0.56%)
Dec 30, 2009 3.678 3.719 3.650 3.685 14,982,498 -0.03(-0.75%)
Dec 29, 2009 3.713 3.733 3.699 3.713 11,606,981 +0.01(+0.19%)
Dec 28, 2009 3.761 3.796 3.685 3.706 13,058,455 -0.06(-1.47%)
Dec 24, 2009 3.733 3.782 3.713 3.761 4,771,771 +0.03(+0.93%)
Dec 23, 2009 3.823 3.837 3.713 3.726 11,033,865 -0.11(-2.89%)
Dec 22, 2009 3.803 3.837 3.789 3.837 12,470,019 +0.04(+1.09%)
Dec 21, 2009 3.796 3.803 3.768 3.796 16,739,670 +0.02(+0.55%)
Dec 18, 2009 3.733 3.810 3.699 3.775 37,000,564 +0.08(+2.25%)
Dec 17, 2009 3.636 3.816 3.616 3.692 23,696,812 -0.01(-0.19%)
Dec 16, 2009 3.726 3.775 3.671 3.699 27,936,618 +0.00(+0.00%)
Dec 15, 2009 3.810 3.865 3.692 3.699 32,660,746 -0.17(-4.30%)
Dec 14, 2009 3.816 3.865 3.810 3.865 21,070,534 +0.00(+0.00%)
Dec 11, 2009 3.851 3.865 3.803 3.865 15,702,400 +0.03(+0.90%)
Dec 10, 2009 3.865 3.879 3.782 3.830 28,789,642 -0.02(-0.54%)
Dec 09, 2009 3.955 3.955 3.837 3.851 22,511,194 -0.09(-2.28%)
Dec 08, 2009 3.823 3.969 3.782 3.941 37,755,968 +0.03(+0.89%)
Dec 07, 2009 3.913 3.927 3.837 3.907 39,950,740 -0.05(-1.23%)
Dec 04, 2009 3.948 3.962 3.851 3.955 42,690,328 +0.15(+3.82%)
Dec 03, 2009 4.107 4.142 3.796 3.810 52,062,948 -0.24(-5.98%)
Dec 02, 2009 4.017 4.142 4.003 4.052 43,701,788 +0.05(+1.21%)
Dec 01, 2009 4.094 4.149 3.920 4.003 49,732,300 -0.06(-1.37%)
Nov 30, 2009 3.872 4.066 3.872 4.059 45,713,484 +0.19(+5.02%)
Nov 27, 2009 3.858 3.990 3.810 3.865 23,730,850 -0.15(-3.79%)
Nov 25, 2009 4.031 4.052 3.983 4.017 28,006,848 +0.04(+1.05%)
Nov 24, 2009 3.934 4.052 3.858 3.976 41,848,544 +0.03(+0.88%)
Nov 23, 2009 3.816 4.031 3.747 3.941 53,337,684 +0.17(+4.40%)
Nov 20, 2009 3.678 3.823 3.664 3.775 50,675,304 +0.07(+1.87%)
Nov 19, 2009 3.692 3.768 3.664 3.706 56,938,556 -0.03(-0.74%)
Nov 18, 2009 3.623 3.858 3.532 3.733 80,911,520 +0.15(+4.05%)
Nov 17, 2009 3.408 3.650 3.380 3.588 55,123,140 +0.17(+5.07%)
Nov 16, 2009 3.394 3.491 3.359 3.415 42,832,416 +0.07(+2.07%)
Nov 13, 2009 3.332 3.387 3.280 3.345 34,502,996 +0.04(+1.26%)
Nov 12, 2009 3.339 3.436 3.283 3.304 49,710,420 -0.03(-1.04%)
Nov 11, 2009 3.359 3.463 3.318 3.339 33,182,736 -0.01(-0.21%)
Nov 10, 2009 3.415 3.463 3.297 3.345 30,010,216 -0.09(-2.62%)
Nov 09, 2009 3.352 3.449 3.283 3.436 45,404,840 +0.15(+4.42%)
Nov 06, 2009 3.262 3.390 3.242 3.290 35,015,364 +0.01(+0.42%)
Nov 05, 2009 3.283 3.370 3.193 3.276 44,287,384 +0.04(+1.28%)
Nov 04, 2009 3.442 3.477 3.221 3.235 45,219,904 -0.12(-3.51%)
Nov 03, 2009 3.276 3.436 3.221 3.352 50,095,040 +0.04(+1.26%)
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.