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

Citizens Financial Group Inc/Ri (NY: CFG )

36.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 16.52 16.52 16.52 0 +0.16(+0.99%)
Dec 29, 2016 16.67 16.70 16.34 16.36 8,159,818 -0.33(-2.00%)
Dec 28, 2016 16.91 16.93 16.64 16.69 6,120,526 -0.21(-1.26%)
Dec 27, 2016 16.87 16.95 16.77 16.90 4,175,908 +0.06(+0.36%)
Dec 23, 2016 16.84 16.84 16.84 0 +0.15(+0.92%)
Dec 22, 2016 16.70 16.77 16.63 16.69 8,170,792 -0.01(-0.06%)
Dec 21, 2016 16.71 16.74 16.55 16.70 6,255,241 -0.03(-0.17%)
Dec 20, 2016 16.56 16.75 16.50 16.73 7,399,255 +0.33(+2.01%)
Dec 19, 2016 16.37 16.42 16.16 16.40 11,341,060 +0.02(+0.14%)
Dec 16, 2016 16.56 16.71 16.28 16.38 28,325,782 -0.04(-0.23%)
Dec 15, 2016 16.28 16.60 16.03 16.41 13,696,045 +0.36(+2.22%)
Dec 14, 2016 15.96 16.60 15.84 16.06 15,309,724 -0.08(-0.49%)
Dec 13, 2016 16.30 16.32 15.82 16.14 12,964,798 -0.10(-0.60%)
Dec 12, 2016 16.27 16.55 16.12 16.23 10,430,318 -0.23(-1.41%)
Dec 09, 2016 16.48 16.50 16.17 16.46 10,235,798 -0.01(-0.08%)
Dec 08, 2016 16.40 16.58 16.12 16.48 14,231,757 +0.22(+1.37%)
Dec 07, 2016 16.10 16.27 15.82 16.26 13,516,680 +0.17(+1.04%)
Dec 06, 2016 16.05 16.14 15.87 16.09 9,889,561 +0.25(+1.61%)
Dec 05, 2016 16.02 16.11 15.71 15.83 14,260,656 +0.00(+0.00%)
Dec 02, 2016 16.01 16.01 15.68 15.83 12,685,844 -0.11(-0.67%)
Dec 01, 2016 15.70 16.19 15.69 15.94 16,420,956 +0.40(+2.60%)
Nov 30, 2016 15.32 15.63 15.32 15.54 15,841,826 +0.52(+3.46%)
Nov 29, 2016 14.82 15.11 14.77 15.02 12,321,400 +0.28(+1.92%)
Nov 28, 2016 14.90 15.00 14.69 14.73 11,923,286 -0.32(-2.09%)
Nov 25, 2016 15.02 15.05 14.95 15.05 3,250,258 +0.03(+0.19%)
Nov 23, 2016 15.02 15.02 15.02 0 +0.22(+1.50%)
Nov 22, 2016 14.92 14.96 14.73 14.80 17,888,196 -0.00(-0.03%)
Nov 21, 2016 14.94 14.94 14.70 14.80 9,893,755 -0.02(-0.12%)
Nov 18, 2016 14.75 14.90 14.67 14.82 17,746,730 +0.11(+0.76%)
Nov 17, 2016 14.25 14.74 14.23 14.71 21,015,096 +0.46(+3.25%)
Nov 16, 2016 14.07 14.28 14.03 14.25 16,114,450 -0.10(-0.68%)
Nov 15, 2016 14.14 14.45 13.95 14.35 21,760,656 +0.03(+0.19%)
Nov 14, 2016 13.97 14.38 13.95 14.32 31,644,332 +0.48(+3.45%)
Nov 11, 2016 13.64 13.91 13.47 13.84 35,053,804 +0.12(+0.85%)
Nov 10, 2016 13.29 13.91 13.29 13.72 25,937,780 +0.65(+4.96%)
Nov 09, 2016 12.65 13.19 12.61 13.07 27,574,250 +0.58(+4.64%)
Nov 08, 2016 12.44 12.59 12.27 12.50 11,053,710 -0.19(-1.46%)
Nov 07, 2016 12.49 12.69 12.49 12.68 11,069,620 +0.44(+3.56%)
Nov 04, 2016 12.18 12.41 12.04 12.25 7,858,175 +0.06(+0.53%)
Nov 03, 2016 12.18 12.29 12.13 12.18 10,635,993 +0.08(+0.65%)
Nov 02, 2016 12.35 12.36 11.99 12.10 18,165,742 -0.34(-2.76%)
Nov 01, 2016 12.30 12.44 12.21 12.44 16,971,346 +0.23(+1.90%)
Oct 31, 2016 12.23 12.31 12.17 12.21 12,732,254 +0.05(+0.42%)
Oct 28, 2016 12.40 12.41 12.10 12.16 17,027,416 -0.24(-1.94%)
Oct 27, 2016 12.49 12.56 12.36 12.40 12,432,324 +0.00(+0.00%)
Oct 26, 2016 12.17 12.40 12.16 12.40 10,822,194 +0.19(+1.55%)
Oct 25, 2016 12.18 12.25 12.09 12.21 9,221,100 +0.05(+0.42%)
Oct 24, 2016 12.17 12.23 12.08 12.16 11,108,597 +0.18(+1.46%)
Oct 21, 2016 11.85 12.04 11.77 11.99 9,334,856 +0.19(+1.64%)
Oct 20, 2016 11.63 11.88 11.62 11.79 14,352,093 +0.12(+0.99%)
Oct 19, 2016 11.51 11.73 11.51 11.68 7,754,144 +0.21(+1.81%)
Oct 18, 2016 11.51 11.52 11.34 11.47 7,309,987 +0.12(+1.10%)
Oct 17, 2016 11.46 11.54 11.28 11.34 7,569,920 -0.10(-0.85%)
Oct 14, 2016 11.50 11.58 11.36 11.44 7,792,439 +0.12(+1.10%)
Oct 13, 2016 11.51 11.52 11.18 11.32 10,383,451 -0.34(-2.89%)
Oct 12, 2016 11.53 11.76 11.52 11.65 8,838,557 +0.13(+1.16%)
Oct 11, 2016 11.79 11.89 11.46 11.52 15,754,801 -0.27(-2.27%)
Oct 10, 2016 11.90 11.96 11.76 11.79 6,784,243 +0.02(+0.16%)
Oct 07, 2016 11.86 11.91 11.64 11.77 10,711,961 -0.09(-0.74%)
Oct 06, 2016 11.81 11.90 11.69 11.86 8,495,973 +0.06(+0.47%)
Oct 05, 2016 11.61 11.85 11.56 11.80 11,478,561 +0.27(+2.32%)
Oct 04, 2016 11.39 11.70 11.37 11.53 12,911,637 +0.18(+1.59%)
Oct 03, 2016 11.34 11.41 11.27 11.35 6,870,270 -0.05(-0.45%)
Sep 30, 2016 11.21 11.46 11.13 11.40 14,421,432 +0.30(+2.74%)
Sep 29, 2016 11.29 11.35 11.00 11.10 10,977,360 -0.17(-1.47%)
Sep 28, 2016 11.22 11.29 11.03 11.27 18,832,622 +0.05(+0.41%)
Sep 27, 2016 11.03 11.23 10.99 11.22 8,378,887 +0.16(+1.46%)
Sep 26, 2016 11.16 11.20 11.00 11.06 10,200,718 -0.21(-1.84%)
Sep 23, 2016 11.15 11.34 11.13 11.27 10,693,906 +0.08(+0.70%)
Sep 22, 2016 11.26 11.31 11.15 11.19 9,615,756 -0.03(-0.29%)
Sep 21, 2016 11.24 11.32 11.11 11.22 8,303,953 +0.06(+0.58%)
Sep 20, 2016 11.26 11.28 11.07 11.16 8,840,561 -0.01(-0.08%)
Sep 19, 2016 11.20 11.32 11.13 11.16 8,726,976 +0.04(+0.37%)
Sep 16, 2016 11.20 11.22 11.05 11.12 18,966,636 -0.18(-1.55%)
Sep 15, 2016 11.22 11.36 11.20 11.30 11,108,421 +0.04(+0.33%)
Sep 14, 2016 11.36 11.46 11.24 11.26 10,120,955 -0.10(-0.89%)
Sep 13, 2016 11.41 11.44 11.18 11.36 14,422,429 -0.21(-1.80%)
Sep 12, 2016 11.35 11.59 11.23 11.57 14,265,223 +0.12(+1.05%)
Sep 09, 2016 11.41 11.57 11.40 11.45 15,390,074 -0.05(-0.44%)
Sep 08, 2016 11.36 11.51 11.31 11.50 9,303,238 +0.16(+1.42%)
Sep 07, 2016 11.19 11.37 11.15 11.34 7,898,202 +0.12(+1.11%)
Sep 06, 2016 11.39 11.41 11.15 11.22 10,829,456 -0.18(-1.54%)
Sep 02, 2016 11.35 11.39 11.39 11.39 10,599,466 +0.07(+0.65%)
Sep 01, 2016 11.47 11.52 11.21 11.32 10,034,118 -0.12(-1.01%)
Aug 31, 2016 11.42 11.45 11.27 11.43 14,520,743 +0.02(+0.16%)
Aug 30, 2016 11.29 11.45 11.11 11.41 9,869,730 +0.12(+1.10%)
Aug 29, 2016 11.17 11.40 11.16 11.29 14,396,474 +0.16(+1.41%)
Aug 26, 2016 10.94 11.15 10.91 11.13 13,335,830 +0.22(+2.03%)
Aug 25, 2016 10.83 10.94 10.79 10.91 4,969,369 +0.07(+0.64%)
Aug 24, 2016 10.88 10.96 10.81 10.84 8,737,155 -0.02(-0.17%)
Aug 23, 2016 10.91 10.97 10.85 10.86 10,179,318 +0.01(+0.13%)
Aug 22, 2016 10.87 10.90 10.79 10.85 6,801,234 -0.04(-0.34%)
Aug 19, 2016 10.76 10.90 10.71 10.88 6,388,932 +0.09(+0.81%)
Aug 18, 2016 10.83 10.89 10.76 10.80 8,227,507 -0.02(-0.21%)
Aug 17, 2016 10.76 10.86 10.76 10.82 9,190,249 +0.02(+0.21%)
Aug 16, 2016 10.78 10.92 10.76 10.80 10,305,747 -0.07(-0.64%)
Aug 15, 2016 10.81 10.93 10.78 10.86 9,730,896 +0.12(+1.16%)
Aug 12, 2016 10.72 10.75 10.60 10.74 6,673,571 -0.06(-0.56%)
Aug 11, 2016 10.75 10.86 10.68 10.80 7,997,056 +0.07(+0.64%)
Aug 10, 2016 10.82 10.86 10.69 10.73 7,536,480 -0.11(-1.02%)
Aug 09, 2016 10.79 10.89 10.74 10.84 11,164,925 +0.02(+0.17%)
Aug 08, 2016 10.84 10.93 10.79 10.82 11,692,402 +0.03(+0.26%)
Aug 05, 2016 10.59 10.82 10.55 10.80 15,883,613 +0.36(+3.45%)
Aug 04, 2016 10.36 10.49 10.36 10.44 12,786,907 +0.07(+0.67%)
Aug 03, 2016 10.19 10.38 10.15 10.37 10,489,355 +0.19(+1.86%)
Aug 02, 2016 10.23 10.36 10.12 10.18 12,823,348 -0.07(-0.68%)
Aug 01, 2016 10.27 10.40 10.21 10.25 10,504,149 -0.00(-0.04%)
Jul 29, 2016 10.27 10.43 10.23 10.25 8,738,826 -0.06(-0.53%)
Jul 28, 2016 10.35 10.43 10.24 10.31 13,508,718 -0.06(-0.58%)
Jul 27, 2016 10.32 10.44 10.21 10.37 19,272,118 +0.04(+0.40%)
Jul 26, 2016 10.09 10.36 10.06 10.32 13,501,218 +0.21(+2.09%)
Jul 25, 2016 9.980 10.13 9.980 10.11 12,875,686 +0.11(+1.06%)
Jul 22, 2016 9.985 10.10 9.920 10.01 13,921,240 +0.06(+0.55%)
Jul 21, 2016 10.22 10.33 9.877 9.952 28,252,610 +0.17(+1.69%)
Jul 20, 2016 9.668 9.884 9.567 9.787 18,452,828 +0.13(+1.38%)
Jul 19, 2016 9.535 9.723 9.535 9.654 11,337,988 +0.02(+0.24%)
Jul 18, 2016 9.613 9.677 9.521 9.631 18,047,504 +0.00(+0.00%)
Jul 15, 2016 9.705 9.764 9.617 9.631 11,234,451 -0.00(-0.05%)
Jul 14, 2016 9.640 9.806 9.558 9.636 10,174,149 +0.20(+2.09%)
Jul 13, 2016 9.351 9.459 9.278 9.438 8,602,999 +0.06(+0.59%)
Jul 12, 2016 9.388 9.498 9.347 9.383 14,202,668 +0.15(+1.59%)
Jul 11, 2016 9.195 9.285 9.154 9.236 10,790,321 +0.12(+1.36%)
Jul 08, 2016 9.085 9.186 8.915 9.112 19,315,766 +0.20(+2.21%)
Jul 07, 2016 8.718 8.924 8.718 8.915 17,732,674 +0.20(+2.26%)
Jul 06, 2016 8.562 8.727 8.529 8.718 17,200,310 +0.04(+0.48%)
Jul 05, 2016 8.864 8.878 8.598 8.676 12,401,860 -0.34(-3.82%)
Jul 01, 2016 9.126 9.021 9.021 9.021 12,468,692 -0.15(-1.65%)
Jun 30, 2016 9.076 9.236 9.016 9.172 23,404,388 +0.21(+2.36%)
Jun 29, 2016 8.837 8.993 8.658 8.961 18,082,634 +0.25(+2.90%)
Jun 28, 2016 8.681 8.851 8.545 8.708 50,831,704 +0.24(+2.87%)
Jun 27, 2016 8.979 8.979 8.419 8.465 28,454,686 -0.69(-7.57%)
Jun 24, 2016 9.397 9.558 9.158 9.158 47,044,372 -1.00(-9.81%)
Jun 23, 2016 9.985 10.16 9.957 10.15 11,638,591 +0.34(+3.51%)
Jun 22, 2016 9.879 10.02 9.796 9.810 9,020,010 -0.08(-0.84%)
Jun 21, 2016 9.792 9.911 9.668 9.893 13,549,769 +0.11(+1.13%)
Jun 20, 2016 9.884 10.02 9.755 9.783 13,112,314 +0.10(+1.00%)
Jun 17, 2016 9.640 9.748 9.604 9.686 21,713,840 +0.07(+0.76%)
Jun 16, 2016 9.714 9.728 9.562 9.613 10,865,573 -0.19(-1.97%)
Jun 15, 2016 9.842 10.03 9.778 9.806 13,255,083 +0.02(+0.23%)
Jun 14, 2016 10.10 10.18 9.613 9.783 19,441,106 -0.35(-3.49%)
Jun 13, 2016 10.24 10.43 10.12 10.14 11,283,309 -0.17(-1.69%)
Jun 10, 2016 10.35 10.42 10.22 10.31 10,189,505 -0.19(-1.84%)
Jun 09, 2016 10.68 10.68 10.47 10.50 9,692,371 -0.27(-2.47%)
Jun 08, 2016 10.78 10.88 10.72 10.77 7,283,100 -0.01(-0.09%)
Jun 07, 2016 10.77 10.88 10.71 10.78 8,108,874 +0.00(+0.04%)
Jun 06, 2016 10.67 10.87 10.63 10.77 11,871,794 +0.15(+1.43%)
Jun 03, 2016 10.48 10.66 10.34 10.62 16,990,658 -0.32(-2.90%)
Jun 02, 2016 10.81 10.96 10.69 10.94 7,642,100 +0.11(+0.97%)
Jun 01, 2016 10.69 10.88 10.54 10.83 8,609,292 +0.02(+0.21%)
May 31, 2016 10.91 10.93 10.72 10.81 14,653,568 -0.02(-0.17%)
May 27, 2016 10.76 10.83 10.83 10.83 7,653,654 +0.11(+1.03%)
May 26, 2016 10.87 10.88 10.68 10.72 10,158,546 -0.16(-1.44%)
May 25, 2016 10.74 10.95 10.68 10.88 14,750,841 +0.20(+1.89%)
May 24, 2016 10.61 10.82 10.57 10.67 6,895,730 +0.13(+1.22%)
May 23, 2016 10.54 10.61 10.43 10.54 6,407,499 -0.00(-0.04%)
May 20, 2016 10.55 10.75 10.49 10.55 8,568,849 +0.04(+0.35%)
May 19, 2016 10.53 10.78 10.39 10.51 10,497,058 -0.11(-0.99%)
May 18, 2016 9.980 10.62 9.980 10.62 21,507,356 +0.60(+6.00%)
May 17, 2016 9.911 10.14 9.851 10.02 9,078,637 +0.05(+0.51%)
May 16, 2016 9.833 10.05 9.778 9.966 9,333,515 +0.14(+1.45%)
May 13, 2016 10.10 10.20 9.755 9.824 14,202,002 -0.17(-1.65%)
May 12, 2016 10.26 10.32 9.916 9.989 12,523,184 -0.20(-1.98%)
May 11, 2016 10.26 10.39 10.19 10.19 8,000,330 -0.07(-0.72%)
May 10, 2016 10.07 10.34 10.02 10.26 22,130,652 +0.23(+2.33%)
May 09, 2016 10.11 10.20 10.02 10.03 5,908,534 -0.11(-1.09%)
May 06, 2016 10.06 10.20 9.994 10.14 8,090,264 -0.01(-0.09%)
May 05, 2016 10.10 10.19 9.998 10.15 10,611,145 +0.06(+0.55%)
May 04, 2016 10.21 10.26 9.932 10.09 11,332,107 -0.24(-2.31%)
May 03, 2016 10.41 10.44 10.23 10.33 8,428,528 -0.25(-2.39%)
May 02, 2016 10.48 10.60 10.36 10.59 6,803,635 +0.15(+1.45%)
Apr 29, 2016 10.54 10.62 10.37 10.43 11,639,161 -0.18(-1.68%)
Apr 28, 2016 10.69 10.80 10.56 10.61 7,151,798 -0.17(-1.61%)
Apr 27, 2016 10.74 10.88 10.66 10.79 10,525,647 +0.03(+0.30%)
Apr 26, 2016 10.72 10.80 10.65 10.75 8,904,233 +0.08(+0.73%)
Apr 25, 2016 10.77 10.79 10.56 10.68 7,283,148 -0.11(-1.02%)
Apr 22, 2016 10.79 10.85 10.72 10.79 11,344,756 +0.04(+0.38%)
Apr 21, 2016 10.84 11.07 10.72 10.74 18,005,618 +0.08(+0.73%)
Apr 20, 2016 10.56 10.70 10.50 10.67 16,499,563 +0.12(+1.13%)
Apr 19, 2016 10.38 10.67 10.38 10.55 19,262,768 +0.17(+1.67%)
Apr 18, 2016 10.23 10.40 10.16 10.38 7,893,478 +0.08(+0.75%)
Apr 15, 2016 10.40 10.45 10.23 10.30 10,983,218 -0.12(-1.18%)
Apr 14, 2016 10.31 10.63 10.25 10.42 13,016,013 +0.10(+0.97%)
Apr 13, 2016 9.932 10.38 9.891 10.32 13,582,875 +0.50(+5.07%)
Apr 12, 2016 9.663 9.839 9.654 9.823 9,086,427 +0.21(+2.23%)
Apr 11, 2016 9.603 9.795 9.599 9.608 6,250,606 +0.08(+0.81%)
Apr 08, 2016 9.571 9.749 9.489 9.530 11,934,461 +0.04(+0.38%)
Apr 07, 2016 9.644 9.704 9.375 9.494 13,801,092 -0.25(-2.58%)
Apr 06, 2016 9.471 9.754 9.384 9.745 15,026,129 +0.26(+2.79%)
Apr 05, 2016 9.718 9.747 9.448 9.480 15,314,071 -0.34(-3.49%)
Apr 04, 2016 9.727 9.886 9.642 9.823 10,339,895 +0.07(+0.75%)
Apr 01, 2016 9.553 9.763 9.421 9.749 9,978,645 +0.18(+1.91%)
Mar 31, 2016 9.681 9.686 9.471 9.567 10,850,396 -0.14(-1.41%)
Mar 30, 2016 9.686 9.752 9.581 9.704 13,358,106 +0.02(+0.24%)
Mar 29, 2016 9.695 9.763 9.494 9.681 13,133,026 -0.09(-0.89%)
Mar 28, 2016 9.896 9.923 9.713 9.768 7,913,415 -0.09(-0.93%)
Mar 24, 2016 9.791 9.859 9.859 9.859 8,554,675 -0.05(-0.46%)
Mar 23, 2016 10.01 10.03 9.841 9.905 6,613,555 -0.11(-1.09%)
Mar 22, 2016 9.982 10.08 9.845 10.01 8,202,761 -0.03(-0.32%)
Mar 21, 2016 10.10 10.16 9.923 10.05 8,150,406 -0.04(-0.36%)
Mar 18, 2016 10.01 10.16 9.937 10.08 22,416,764 +0.16(+1.61%)
Mar 17, 2016 9.818 9.962 9.649 9.923 16,259,918 +0.05(+0.56%)
Mar 16, 2016 10.05 10.30 9.855 9.868 18,078,942 -0.26(-2.61%)
Mar 15, 2016 9.964 10.15 9.877 10.13 12,592,002 +0.05(+0.45%)
Mar 14, 2016 9.960 10.12 9.864 10.09 10,644,480 +0.08(+0.82%)
Mar 11, 2016 9.745 10.02 9.722 10.01 13,049,087 +0.41(+4.28%)
Mar 10, 2016 9.535 9.695 9.398 9.594 11,348,348 +0.14(+1.50%)
Mar 09, 2016 9.635 9.695 9.389 9.453 12,380,057 -0.10(-1.05%)
Mar 08, 2016 9.708 9.708 9.375 9.553 21,377,248 -0.28(-2.83%)
Mar 07, 2016 9.909 9.982 9.777 9.832 13,498,292 -0.18(-1.82%)
Mar 04, 2016 9.882 10.09 9.857 10.01 15,657,874 +0.22(+2.29%)
Mar 03, 2016 9.521 9.845 9.507 9.791 19,115,480 +0.22(+2.29%)
Mar 02, 2016 9.243 9.633 9.206 9.571 19,506,850 +0.32(+3.40%)
Mar 01, 2016 8.827 9.261 8.820 9.256 17,205,196 +0.47(+5.41%)
Feb 29, 2016 8.978 9.042 8.759 8.781 9,302,417 -0.23(-2.58%)
Feb 26, 2016 8.813 9.183 8.674 9.014 24,567,220 +0.26(+2.92%)
Feb 25, 2016 8.685 8.777 8.599 8.759 14,782,888 +0.08(+0.95%)
Feb 24, 2016 8.676 8.749 8.574 8.676 12,590,603 -0.17(-1.91%)
Feb 23, 2016 9.010 9.046 8.720 8.845 13,542,851 -0.20(-2.17%)
Feb 22, 2016 8.937 9.051 8.877 9.042 10,438,940 +0.26(+2.91%)
Feb 19, 2016 8.727 8.813 8.624 8.786 9,933,442 +0.06(+0.68%)
Feb 18, 2016 8.982 9.046 8.658 8.727 17,476,606 -0.25(-2.75%)
Feb 17, 2016 8.946 9.247 8.882 8.973 20,673,232 +0.13(+1.50%)
Feb 16, 2016 8.745 9.021 8.631 8.841 19,484,686 +0.21(+2.49%)
Feb 12, 2016 8.494 8.626 8.626 8.626 20,498,810 +0.34(+4.13%)
Feb 11, 2016 8.425 8.517 8.238 8.284 18,378,860 -0.33(-3.82%)
Feb 10, 2016 8.964 9.023 8.583 8.612 22,874,954 -0.32(-3.53%)
Feb 09, 2016 8.644 8.955 8.626 8.928 23,019,484 +0.16(+1.82%)
Feb 08, 2016 8.914 9.014 8.654 8.768 22,395,764 -0.30(-3.27%)
Feb 05, 2016 9.252 9.416 9.023 9.065 17,750,732 -0.17(-1.88%)
Feb 04, 2016 9.151 9.384 9.083 9.238 20,251,224 +0.08(+0.90%)
Feb 03, 2016 9.256 9.272 8.791 9.156 31,393,932 -0.07(-0.79%)
Feb 02, 2016 9.366 9.416 9.170 9.229 28,447,370 -0.21(-2.27%)
Feb 01, 2016 9.594 9.634 9.344 9.444 23,365,156 -0.21(-2.21%)
Jan 29, 2016 9.943 9.975 9.657 9.657 208,767,968 -0.22(-2.25%)
Jan 28, 2016 9.771 9.930 9.630 9.880 46,909,376 +0.24(+2.50%)
Jan 27, 2016 9.534 9.821 9.453 9.639 74,672,912 +0.42(+4.53%)
Jan 26, 2016 9.075 9.348 9.075 9.221 35,733,240 +0.23(+2.53%)
Jan 25, 2016 9.444 9.505 8.966 8.994 27,723,966 -0.45(-4.76%)
Jan 22, 2016 9.839 9.907 8.975 9.444 51,011,204 -0.25(-2.58%)
Jan 21, 2016 9.830 9.925 9.600 9.693 21,605,246 -0.12(-1.25%)
Jan 20, 2016 9.939 9.984 9.544 9.816 24,549,070 -0.29(-2.83%)
Jan 19, 2016 10.27 10.32 10.02 10.10 21,551,902 -0.04(-0.40%)
Jan 15, 2016 10.08 10.14 10.14 10.14 28,475,528 -0.26(-2.53%)
Jan 14, 2016 10.61 10.63 10.28 10.41 20,627,018 -0.15(-1.38%)
Jan 13, 2016 10.94 10.97 10.43 10.55 17,775,376 -0.31(-2.84%)
Jan 12, 2016 10.95 10.97 10.72 10.86 15,582,809 +0.00(+0.00%)
Jan 11, 2016 10.99 11.02 10.76 10.86 15,362,170 +0.04(+0.34%)
Jan 08, 2016 11.28 11.31 10.75 10.83 23,288,794 -0.35(-3.13%)
Jan 07, 2016 11.27 11.32 11.04 11.18 10,951,062 -0.31(-2.73%)
Jan 06, 2016 11.50 11.60 11.43 11.49 11,923,833 -0.18(-1.56%)
Jan 05, 2016 11.71 11.79 11.60 11.67 14,059,352 -0.05(-0.46%)
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.