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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 2.316 2.772 2.176 2.400 0 -0.36(-13.20%)
Feb 26, 2009 2.905 3.137 2.533 2.765 54,316,168 +0.13(+4.79%)
Feb 25, 2009 2.246 2.877 1.986 2.639 55,345,788 +0.33(+14.29%)
Feb 24, 2009 1.867 2.379 1.783 2.309 40,283,716 +0.42(+22.31%)
Feb 23, 2009 2.176 2.211 1.853 1.888 23,698,874 -0.11(-5.28%)
Feb 20, 2009 1.712 2.119 1.649 1.993 33,941,724 +0.14(+7.58%)
Feb 19, 2009 2.105 2.204 1.846 1.853 16,182,276 -0.25(-11.71%)
Feb 18, 2009 2.288 2.386 2.056 2.098 24,294,570 -0.07(-3.24%)
Feb 17, 2009 2.091 2.267 2.091 2.168 29,933,190 -0.20(-8.58%)
Feb 13, 2009 2.456 2.583 2.351 2.372 18,620,834 -0.13(-5.32%)
Feb 12, 2009 2.365 2.533 2.260 2.505 30,434,406 -0.08(-2.99%)
Feb 11, 2009 2.477 2.660 2.379 2.583 37,971,772 +0.31(+13.58%)
Feb 10, 2009 3.263 3.277 2.225 2.274 67,195,288 -0.98(-30.17%)
Feb 09, 2009 3.298 3.537 3.046 3.256 46,866,668 +0.31(+10.48%)
Feb 06, 2009 2.126 3.193 2.112 2.947 67,790,808 +0.96(+48.41%)
Feb 05, 2009 1.754 2.246 1.649 1.986 41,207,044 +0.23(+13.20%)
Feb 04, 2009 1.860 1.958 1.670 1.754 22,301,964 -0.08(-4.21%)
Feb 03, 2009 2.197 2.218 1.768 1.832 30,636,108 -0.22(-10.62%)
Feb 02, 2009 2.386 2.421 1.874 2.049 38,523,672 -0.38(-15.61%)
Jan 30, 2009 2.856 2.954 2.386 2.428 0 -0.48(-16.43%)
Jan 29, 2009 3.151 3.151 2.849 2.905 21,581,580 -0.29(-9.21%)
Jan 28, 2009 3.158 3.319 3.025 3.200 29,368,394 +0.34(+11.76%)
Jan 27, 2009 3.165 3.263 2.814 2.863 18,765,816 -0.01(-0.49%)
Jan 26, 2009 3.446 3.446 2.807 2.877 18,139,716 -0.39(-12.02%)
Jan 23, 2009 2.842 3.333 2.807 3.270 22,193,376 +0.29(+9.65%)
Jan 22, 2009 3.418 3.474 2.905 2.983 26,125,690 -0.49(-14.14%)
Jan 21, 2009 3.362 3.523 3.123 3.474 32,358,160 +0.25(+7.61%)
Jan 20, 2009 3.930 4.070 3.228 3.228 40,006,060 -1.03(-24.22%)
Jan 16, 2009 4.456 4.562 4.077 4.260 23,772,046 -0.02(-0.49%)
Jan 15, 2009 4.814 4.814 4.190 4.281 24,947,004 -0.53(-10.95%)
Jan 14, 2009 4.856 4.983 4.730 4.807 17,268,154 -0.25(-4.99%)
Jan 13, 2009 4.870 5.095 4.702 5.060 19,534,402 +0.13(+2.71%)
Jan 12, 2009 5.060 5.151 4.842 4.926 17,400,732 -0.11(-2.09%)
Jan 09, 2009 5.530 5.544 4.983 5.032 15,849,926 -0.44(-7.96%)
Jan 08, 2009 5.509 5.607 5.432 5.467 12,912,107 -0.08(-1.52%)
Jan 07, 2009 6.000 6.000 5.474 5.551 16,085,911 -0.65(-10.42%)
Jan 06, 2009 6.218 6.246 5.965 6.197 11,080,869 +0.08(+1.26%)
Jan 05, 2009 5.951 6.365 5.895 6.120 17,116,154 +0.08(+1.28%)
Jan 02, 2009 5.698 6.084 5.607 6.042 0 +0.46(+8.17%)
Jan 01, 2009 5.502 5.621 5.263 5.586 0 +0.00(+0.00%)
Dec 31, 2008 5.502 5.621 5.263 5.586 13,808,882 +0.05(+0.89%)
Dec 30, 2008 5.614 5.698 5.425 5.537 9,585,506 -0.04(-0.63%)
Dec 29, 2008 5.783 5.825 5.502 5.572 8,068,400 -0.21(-3.64%)
Dec 26, 2008 5.846 5.888 5.670 5.783 4,160,239 -0.01(-0.12%)
Dec 24, 2008 5.712 5.846 5.656 5.790 3,275,605 +0.09(+1.60%)
Dec 23, 2008 5.797 5.965 5.586 5.698 11,560,074 -0.06(-0.98%)
Dec 22, 2008 5.691 5.881 5.663 5.755 15,182,869 +0.09(+1.61%)
Dec 19, 2008 6.049 6.316 5.628 5.663 15,982,924 -0.20(-3.47%)
Dec 18, 2008 6.232 6.323 5.825 5.867 11,607,503 -0.29(-4.68%)
Dec 17, 2008 6.028 6.267 5.860 6.155 13,573,213 +0.05(+0.80%)
Dec 16, 2008 5.923 6.127 5.825 6.105 16,809,816 +0.31(+5.33%)
Dec 15, 2008 6.225 6.225 5.649 5.797 8,899,935 -0.42(-6.77%)
Dec 12, 2008 5.621 6.260 5.614 6.218 11,543,591 +0.39(+6.75%)
Dec 11, 2008 6.274 6.379 5.790 5.825 12,457,478 -0.47(-7.47%)
Dec 10, 2008 6.491 6.597 6.112 6.295 10,963,919 -0.10(-1.54%)
Dec 09, 2008 6.828 7.004 6.316 6.393 15,412,404 -0.61(-8.72%)
Dec 08, 2008 6.877 7.088 6.618 7.004 14,595,917 +0.29(+4.39%)
Dec 05, 2008 6.625 6.877 6.288 6.709 21,760,696 -0.11(-1.54%)
Dec 04, 2008 6.702 7.362 6.625 6.814 17,598,274 -0.16(-2.31%)
Dec 03, 2008 6.513 7.018 6.091 6.976 15,059,585 +0.48(+7.46%)
Dec 02, 2008 6.211 6.562 5.874 6.491 14,243,089 +0.55(+9.21%)
Dec 01, 2008 6.948 7.011 5.867 5.944 13,773,155 -1.21(-16.88%)
Nov 28, 2008 6.990 7.263 6.948 7.151 4,871,796 +0.13(+1.90%)
Nov 26, 2008 6.372 7.053 6.281 7.018 11,232,369 +0.41(+6.27%)
Nov 25, 2008 6.688 6.835 6.141 6.604 14,392,414 +0.02(+0.32%)
Nov 24, 2008 6.141 6.618 5.635 6.583 19,072,276 +1.00(+17.99%)
Nov 21, 2008 5.614 5.719 4.807 5.579 26,841,028 +0.20(+3.79%)
Nov 20, 2008 6.042 6.197 5.277 5.376 24,126,204 -0.74(-12.16%)
Nov 19, 2008 6.632 6.793 6.091 6.120 17,135,012 -0.61(-9.07%)
Nov 18, 2008 6.428 6.856 6.225 6.730 16,689,780 +0.37(+5.85%)
Nov 17, 2008 6.807 6.898 6.316 6.358 15,850,744 -0.43(-6.31%)
Nov 14, 2008 7.130 7.474 6.772 6.786 10,799,651 -0.57(-7.73%)
Nov 13, 2008 6.786 7.376 6.316 7.355 16,166,476 +0.59(+8.71%)
Nov 12, 2008 7.130 7.455 6.681 6.765 14,826,119 -0.48(-6.59%)
Nov 11, 2008 7.411 7.642 7.130 7.242 10,980,077 -0.25(-3.37%)
Nov 10, 2008 7.839 7.972 7.327 7.495 8,376,949 -0.20(-2.55%)
Nov 07, 2008 7.621 7.776 7.284 7.691 10,894,339 +0.23(+3.10%)
Nov 06, 2008 7.916 8.316 7.369 7.460 15,305,724 -0.60(-7.48%)
Nov 05, 2008 9.046 9.095 7.965 8.063 14,644,991 -0.72(-8.15%)
Nov 04, 2008 8.421 8.870 8.323 8.779 16,015,957 +0.52(+6.29%)
Nov 03, 2008 7.649 8.309 7.614 8.260 9,686,755 +0.48(+6.13%)
Oct 31, 2008 7.509 8.000 7.509 7.783 13,948,426 +0.17(+2.21%)
Oct 30, 2008 8.386 8.421 7.404 7.614 14,119,236 -0.36(-4.49%)
Oct 29, 2008 8.056 8.674 7.853 7.972 20,782,260 -0.17(-2.07%)
Oct 28, 2008 7.334 8.211 7.186 8.141 20,872,028 +1.16(+16.58%)
Oct 27, 2008 6.246 7.362 6.246 6.983 19,250,948 +0.71(+11.30%)
Oct 24, 2008 5.614 6.849 5.614 6.274 20,237,322 -0.60(-8.68%)
Oct 23, 2008 7.523 7.530 6.379 6.870 22,558,600 -0.66(-8.76%)
Oct 22, 2008 7.369 7.846 7.291 7.530 20,688,300 -0.39(-4.96%)
Oct 21, 2008 7.235 8.070 7.081 7.923 18,753,722 +0.46(+6.11%)
Oct 20, 2008 7.860 7.867 7.228 7.467 13,833,549 -0.09(-1.21%)
Oct 17, 2008 7.670 8.070 7.306 7.558 20,801,630 -0.48(-6.02%)
Oct 16, 2008 8.162 8.246 7.018 8.042 22,027,248 -0.15(-1.80%)
Oct 15, 2008 7.677 8.379 7.460 8.190 24,544,920 +0.21(+2.64%)
Oct 14, 2008 6.962 8.134 6.962 7.979 34,536,408 +1.78(+28.62%)
Oct 13, 2008 7.635 7.769 5.790 6.204 23,084,854 -0.21(-3.28%)
Oct 10, 2008 4.905 6.842 4.884 6.414 33,480,710 +1.08(+20.26%)
Oct 09, 2008 7.277 7.277 5.249 5.334 37,206,248 -1.51(-22.05%)
Oct 08, 2008 7.144 7.965 6.842 6.842 14,679,708 -0.62(-8.36%)
Oct 07, 2008 8.597 8.744 7.411 7.467 14,309,147 -1.05(-12.28%)
Oct 06, 2008 8.428 8.941 7.755 8.513 19,924,018 -0.98(-10.28%)
Oct 03, 2008 9.642 10.18 8.463 9.488 21,656,588 +1.17(+14.09%)
Oct 02, 2008 7.720 9.537 7.572 8.316 18,807,648 +0.98(+13.40%)
Oct 01, 2008 6.905 7.846 6.842 7.334 29,124,388 +0.60(+8.85%)
Sep 30, 2008 7.011 7.565 6.527 6.737 24,264,184 +0.95(+16.36%)
Sep 29, 2008 9.411 9.474 5.790 5.790 34,013,036 -4.04(-41.07%)
Sep 26, 2008 9.053 10.38 8.772 9.825 11,241,588 +0.11(+1.08%)
Sep 25, 2008 9.685 10.06 9.249 9.720 10,842,854 +0.58(+6.37%)
Sep 24, 2008 9.958 9.958 8.877 9.137 11,447,028 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.628 9.628 14,882,423 -1.32(-12.05%)
Sep 22, 2008 12.77 12.77 10.87 10.95 15,267,374 -2.95(-21.21%)
Sep 19, 2008 13.40 13.90 10.86 13.90 0 +3.65(+35.62%)
Sep 18, 2008 7.860 10.25 6.863 10.25 59,228,640 +2.62(+34.32%)
Sep 17, 2008 8.049 8.197 7.256 7.628 33,996,144 -0.61(-7.41%)
Sep 16, 2008 7.193 8.309 7.193 8.239 38,427,116 +0.44(+5.58%)
Sep 15, 2008 7.495 8.492 7.376 7.804 40,345,124 -0.40(-4.88%)
Sep 12, 2008 7.593 8.232 7.544 8.204 22,046,504 +0.40(+5.13%)
Sep 11, 2008 7.200 7.860 7.130 7.804 25,998,182 -0.08(-1.07%)
Sep 10, 2008 8.309 8.414 7.593 7.888 24,764,098 -0.22(-2.68%)
Sep 09, 2008 8.386 8.772 8.084 8.106 33,780,192 -0.48(-5.64%)
Sep 08, 2008 8.877 9.860 8.042 8.590 57,818,360 +0.81(+10.37%)
Sep 05, 2008 7.137 7.790 7.088 7.783 0 +0.41(+5.62%)
Sep 04, 2008 7.558 7.811 7.362 7.369 21,266,394 -0.35(-4.55%)
Sep 03, 2008 7.649 7.874 7.474 7.720 26,935,162 -0.04(-0.45%)
Sep 02, 2008 7.284 7.769 7.109 7.755 51,888,592 +1.25(+19.20%)
Aug 29, 2008 6.134 6.702 6.105 6.505 18,309,550 +0.25(+3.92%)
Aug 28, 2008 6.063 6.267 5.937 6.260 15,129,768 +0.32(+5.31%)
Aug 27, 2008 5.797 6.021 5.790 5.944 11,091,792 +0.08(+1.32%)
Aug 26, 2008 5.762 5.874 5.726 5.867 15,653,738 +0.13(+2.20%)
Aug 25, 2008 5.705 5.895 5.684 5.741 14,190,960 -0.21(-3.54%)
Aug 22, 2008 5.916 5.965 5.628 5.951 14,769,893 +0.23(+4.05%)
Aug 21, 2008 5.846 6.049 5.691 5.719 19,327,888 -0.28(-4.68%)
Aug 20, 2008 5.846 6.070 5.663 6.000 21,805,520 +0.18(+3.14%)
Aug 19, 2008 5.923 5.944 5.698 5.818 25,143,810 -0.11(-1.89%)
Aug 18, 2008 6.442 6.442 5.909 5.930 21,354,334 -0.46(-7.14%)
Aug 15, 2008 6.386 6.639 6.197 6.386 0 +0.15(+2.48%)
Aug 14, 2008 5.846 6.337 5.825 6.232 16,848,838 +0.36(+6.22%)
Aug 13, 2008 6.302 6.302 5.621 5.867 36,045,288 -0.49(-7.73%)
Aug 12, 2008 6.863 6.955 6.141 6.358 25,779,728 -0.65(-9.22%)
Aug 11, 2008 6.758 7.235 6.737 7.004 20,860,148 +0.24(+3.53%)
Aug 08, 2008 6.667 6.898 6.541 6.765 26,961,458 +0.12(+1.80%)
Aug 07, 2008 6.842 7.235 6.534 6.646 33,036,594 -0.47(-6.61%)
Aug 06, 2008 6.941 7.172 6.548 7.116 28,191,368 +0.15(+2.11%)
Aug 05, 2008 6.828 7.067 6.681 6.969 21,080,868 +0.38(+5.75%)
Aug 04, 2008 6.688 6.765 6.316 6.590 18,130,484 -0.10(-1.47%)
Aug 01, 2008 6.618 6.934 6.435 6.688 22,577,076 +0.04(+0.53%)
Jul 31, 2008 6.737 6.976 6.534 6.653 17,442,992 -0.18(-2.67%)
Jul 30, 2008 7.032 7.418 6.484 6.835 32,794,040 +0.15(+2.31%)
Jul 29, 2008 6.162 6.723 6.077 6.681 28,915,536 +0.59(+9.68%)
Jul 28, 2008 6.351 6.667 6.070 6.091 30,887,144 -0.28(-4.41%)
Jul 25, 2008 6.962 6.997 6.211 6.372 46,103,800 -0.76(-10.63%)
Jul 24, 2008 8.155 8.323 6.913 7.130 40,606,648 -1.15(-13.90%)
Jul 23, 2008 7.909 9.109 7.755 8.281 59,544,044 +0.28(+3.51%)
Jul 22, 2008 5.916 8.106 5.495 8.000 97,996,808 +0.70(+9.62%)
Jul 21, 2008 7.411 7.683 7.165 7.298 46,565,988 +0.20(+2.87%)
Jul 18, 2008 7.186 7.362 6.681 7.095 46,274,712 +0.22(+3.27%)
Jul 17, 2008 6.232 7.011 5.677 6.870 72,356,880 +1.25(+22.22%)
Jul 16, 2008 5.011 5.642 4.786 5.621 62,629,900 +0.79(+16.42%)
Jul 15, 2008 4.758 5.481 4.498 4.828 66,207,108 -0.18(-3.51%)
Jul 14, 2008 6.091 6.197 4.948 5.004 46,916,156 -0.99(-16.51%)
Jul 11, 2008 6.316 6.365 5.888 5.993 35,231,092 -0.66(-9.92%)
Jul 10, 2008 6.737 7.011 6.498 6.653 25,571,826 -0.08(-1.25%)
Jul 09, 2008 7.677 8.091 6.702 6.737 29,700,376 -0.95(-12.33%)
Jul 08, 2008 6.814 7.797 6.681 7.684 35,908,804 +0.92(+13.59%)
Jul 07, 2008 7.327 7.713 6.590 6.765 36,492,324 -0.47(-6.50%)
Jul 04, 2008 7.593 7.755 6.920 7.235 23,048,230 +0.00(+0.00%)
Jul 03, 2008 7.593 7.755 6.920 7.235 23,048,230 -0.20(-2.64%)
Jul 02, 2008 8.288 8.548 7.383 7.432 31,671,038 -0.70(-8.63%)
Jul 01, 2008 7.551 8.134 7.439 8.134 36,918,572 +0.48(+6.23%)
Jun 30, 2008 7.656 7.755 7.235 7.656 28,663,570 +0.09(+1.21%)
Jun 27, 2008 7.783 7.874 7.369 7.565 23,270,428 -0.25(-3.23%)
Jun 26, 2008 8.000 8.134 7.727 7.818 22,551,582 -0.31(-3.80%)
Jun 25, 2008 8.021 8.499 8.007 8.127 35,119,196 +0.15(+1.94%)
Jun 24, 2008 7.600 8.211 7.446 7.972 30,686,728 +0.34(+4.51%)
Jun 23, 2008 7.944 7.986 7.432 7.628 19,738,562 -0.25(-3.12%)
Jun 20, 2008 7.474 8.492 7.249 7.874 41,155,800 +0.03(+0.36%)
Jun 19, 2008 8.056 8.070 7.242 7.846 46,429,004 -0.15(-1.93%)
Jun 18, 2008 8.435 8.449 7.544 8.000 58,816,628 -0.93(-10.45%)
Jun 17, 2008 9.671 9.825 8.906 8.934 24,826,266 -0.72(-7.42%)
Jun 16, 2008 9.278 9.993 9.172 9.649 23,464,188 +0.33(+3.54%)
Jun 13, 2008 9.502 9.734 8.681 9.320 26,868,688 -0.15(-1.56%)
Jun 12, 2008 9.783 10.07 9.285 9.467 25,214,012 -0.14(-1.46%)
Jun 11, 2008 10.14 10.22 9.474 9.607 24,011,700 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.797 10.11 28,911,050 +0.04(+0.42%)
Jun 09, 2008 10.95 11.02 9.888 10.06 31,440,268 -0.78(-7.18%)
Jun 06, 2008 11.46 11.46 10.74 10.84 23,166,734 -0.76(-6.59%)
Jun 05, 2008 11.45 11.75 11.40 11.61 12,460,031 +0.08(+0.67%)
Jun 04, 2008 11.75 11.87 11.35 11.53 23,500,286 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.48 11.71 27,967,772 -0.43(-3.53%)
Jun 02, 2008 12.44 12.61 12.08 12.13 25,040,888 -0.37(-2.97%)
May 30, 2008 13.12 13.15 12.48 12.51 11,285,126 -0.53(-4.04%)
May 29, 2008 12.55 13.17 12.51 13.03 12,233,542 +0.34(+2.71%)
May 28, 2008 13.45 13.47 12.39 12.69 25,844,672 -0.67(-5.04%)
May 27, 2008 13.12 13.42 13.08 13.36 10,376,283 +0.27(+2.04%)
May 26, 2008 13.35 13.47 13.06 13.10 0 +0.00(+0.00%)
May 23, 2008 13.35 13.47 13.06 13.10 9,714,614 -0.34(-2.51%)
May 22, 2008 13.31 13.68 13.29 13.43 10,972,327 +0.17(+1.27%)
May 21, 2008 13.92 13.97 13.22 13.26 17,350,266 -0.58(-4.21%)
May 20, 2008 13.78 14.01 13.64 13.85 15,164,108 +0.01(+0.10%)
May 19, 2008 14.17 14.22 13.80 13.83 12,891,557 -0.32(-2.28%)
May 16, 2008 14.69 14.70 14.08 14.15 14,229,143 -0.81(-5.39%)
May 15, 2008 14.84 14.96 14.69 14.96 9,306,343 +0.11(+0.71%)
May 14, 2008 14.95 15.04 14.67 14.86 12,985,194 -0.18(-1.21%)
May 13, 2008 15.17 15.30 14.93 15.04 9,274,982 -0.22(-1.43%)
May 12, 2008 14.93 15.28 14.88 15.26 6,464,995 +0.40(+2.69%)
May 09, 2008 14.86 15.34 14.66 14.86 6,331,856 -0.20(-1.35%)
May 08, 2008 15.46 15.52 14.77 15.06 10,288,045 -0.32(-2.05%)
May 07, 2008 16.02 16.14 15.31 15.38 8,648,152 -0.67(-4.16%)
May 06, 2008 15.59 16.18 15.53 16.04 11,113,291 -0.02(-0.13%)
May 05, 2008 16.43 16.46 16.02 16.06 9,370,280 -0.41(-2.47%)
May 02, 2008 16.23 17.06 16.20 16.47 11,369,998 +0.30(+1.87%)
May 01, 2008 15.48 16.25 15.40 16.17 10,700,983 +0.79(+5.11%)
Apr 30, 2008 15.70 15.85 15.35 15.38 8,106,660 -0.30(-1.92%)
Apr 29, 2008 15.68 15.78 15.47 15.68 7,501,334 +0.05(+0.31%)
Apr 28, 2008 15.71 15.79 15.35 15.64 7,140,931 +0.04(+0.27%)
Apr 25, 2008 15.55 15.65 15.04 15.59 12,403,198 +0.25(+1.65%)
Apr 24, 2008 14.44 15.44 14.31 15.34 15,330,843 +1.00(+7.00%)
Apr 23, 2008 14.53 14.69 14.20 14.34 9,083,226 -0.27(-1.87%)
Apr 22, 2008 14.53 14.77 14.39 14.61 8,772,520 -0.12(-0.81%)
Apr 21, 2008 15.10 15.11 14.51 14.73 9,299,984 -0.43(-2.82%)
Apr 18, 2008 15.53 15.89 15.11 15.16 14,430,169 -0.06(-0.42%)
Apr 17, 2008 14.18 15.34 14.18 15.22 12,020,937 +0.98(+6.85%)
Apr 16, 2008 14.37 14.44 13.92 14.25 12,773,215 +0.13(+0.89%)
Apr 15, 2008 13.83 14.45 13.65 14.12 21,675,068 +1.09(+8.41%)
Apr 14, 2008 13.62 13.87 13.00 13.03 16,624,186 -0.85(-6.12%)
Apr 11, 2008 13.86 14.23 13.76 13.87 10,517,101 -0.13(-0.95%)
Apr 10, 2008 14.04 14.46 13.80 14.01 11,177,112 -0.15(-1.09%)
Apr 09, 2008 14.42 14.59 14.11 14.16 4,848,524 -0.24(-1.66%)
Apr 08, 2008 14.71 14.74 14.28 14.40 6,715,416 -0.44(-2.98%)
Apr 07, 2008 14.92 15.12 14.67 14.84 7,804,677 +0.17(+1.15%)
Apr 04, 2008 15.35 15.35 14.63 14.67 6,927,416 -0.63(-4.13%)
Apr 03, 2008 15.11 15.38 14.62 15.31 9,183,765 +0.07(+0.46%)
Apr 02, 2008 15.24 15.92 15.13 15.24 11,522,985 +0.18(+1.21%)
Apr 01, 2008 14.13 15.15 14.13 15.05 15,104,910 +1.19(+8.61%)
Mar 31, 2008 13.91 14.23 13.71 13.86 8,662,824 +0.07(+0.51%)
Mar 28, 2008 13.95 14.67 13.75 13.79 8,844,804 -0.65(-4.47%)
Mar 27, 2008 14.87 15.09 14.39 14.44 10,577,576 -0.43(-2.88%)
Mar 26, 2008 15.21 15.40 14.39 14.86 9,182,326 -0.65(-4.16%)
Mar 25, 2008 15.63 15.66 15.14 15.51 8,577,461 -0.03(-0.18%)
Mar 24, 2008 15.28 16.23 15.28 15.54 11,396,800 +0.29(+1.93%)
Mar 21, 2008 14.34 15.28 14.27 15.24 15,066,389 +0.00(+0.00%)
Mar 20, 2008 14.34 15.28 14.27 15.24 15,066,389 +0.93(+6.47%)
Mar 19, 2008 14.17 14.70 14.09 14.32 20,191,624 +0.27(+1.95%)
Mar 18, 2008 14.09 14.39 13.57 14.04 21,491,878 +0.36(+2.62%)
Mar 17, 2008 13.85 14.41 13.29 13.68 21,119,758 -0.53(-3.70%)
Mar 14, 2008 14.84 15.21 13.99 14.21 17,154,598 -0.88(-5.86%)
Mar 13, 2008 14.32 15.24 14.21 15.10 13,316,488 +0.10(+0.65%)
Mar 12, 2008 15.44 16.04 15.00 15.00 11,536,355 -0.39(-2.51%)
Mar 11, 2008 15.08 15.38 14.41 15.38 12,791,819 +1.38(+9.82%)
Mar 10, 2008 14.33 14.46 13.77 14.01 12,567,506 -0.28(-1.96%)
Mar 07, 2008 13.93 14.65 13.79 14.29 9,420,879 +0.27(+1.95%)
Mar 06, 2008 14.49 14.61 13.99 14.01 8,314,342 -0.68(-4.63%)
Mar 05, 2008 14.80 15.10 14.55 14.70 10,607,490 +0.09(+0.62%)
Mar 04, 2008 14.34 14.68 13.92 14.60 13,545,585 +0.15(+1.07%)
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.