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

Regions Financial (NY: RF )

18.92 -0.56 (-2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2015 7.082 7.171 7.052 7.134 17,911,854 -0.02(-0.31%)
Aug 28, 2015 7.074 7.171 7.052 7.156 17,606,352 +0.04(+0.63%)
Aug 27, 2015 6.993 7.134 6.955 7.112 32,364,168 +0.23(+3.35%)
Aug 26, 2015 6.755 6.896 6.643 6.881 30,237,704 +0.36(+5.47%)
Aug 25, 2015 7.030 7.067 6.517 6.524 39,951,340 -0.16(-2.34%)
Aug 24, 2015 6.777 6.993 6.658 6.680 51,476,272 -0.51(-7.14%)
Aug 21, 2015 7.305 7.365 7.179 7.193 25,890,370 -0.19(-2.62%)
Aug 20, 2015 7.558 7.588 7.387 7.387 25,797,486 -0.24(-3.12%)
Aug 19, 2015 7.781 7.811 7.610 7.625 40,120,696 -0.19(-2.38%)
Aug 18, 2015 7.833 7.885 7.781 7.811 14,650,816 -0.04(-0.47%)
Aug 17, 2015 7.766 7.893 7.722 7.848 17,569,394 +0.00(+0.00%)
Aug 14, 2015 7.759 7.863 7.714 7.848 14,995,181 +0.10(+1.34%)
Aug 13, 2015 7.744 7.803 7.684 7.744 17,869,946 +0.04(+0.58%)
Aug 12, 2015 7.789 7.796 7.580 7.699 22,364,180 -0.17(-2.17%)
Aug 11, 2015 7.952 7.982 7.826 7.870 17,196,814 -0.16(-2.04%)
Aug 10, 2015 7.960 8.042 7.915 8.034 16,917,360 +0.13(+1.69%)
Aug 07, 2015 7.841 7.975 7.803 7.900 35,487,944 +0.04(+0.47%)
Aug 06, 2015 7.833 7.934 7.800 7.863 27,262,968 +0.07(+0.86%)
Aug 05, 2015 7.774 7.915 7.748 7.796 16,260,286 +0.08(+1.06%)
Aug 04, 2015 7.714 7.833 7.707 7.714 18,351,210 +0.00(+0.00%)
Aug 03, 2015 7.737 7.781 7.640 7.714 20,140,336 -0.01(-0.19%)
Jul 31, 2015 7.848 7.856 7.722 7.729 15,191,307 -0.13(-1.70%)
Jul 30, 2015 7.818 7.885 7.781 7.863 14,959,819 +0.04(+0.48%)
Jul 29, 2015 7.744 7.856 7.699 7.826 21,470,664 +0.09(+1.15%)
Jul 28, 2015 7.774 7.833 7.647 7.737 18,982,472 -0.01(-0.10%)
Jul 27, 2015 7.796 7.796 7.688 7.744 24,973,292 -0.11(-1.42%)
Jul 24, 2015 7.885 7.922 7.826 7.856 20,716,072 -0.04(-0.56%)
Jul 23, 2015 7.945 8.082 7.830 7.900 34,663,968 -0.06(-0.75%)
Jul 22, 2015 7.714 8.071 7.714 7.960 68,112,352 +0.22(+2.79%)
Jul 21, 2015 7.617 7.826 7.614 7.744 34,819,644 +0.16(+2.06%)
Jul 20, 2015 7.588 7.617 7.506 7.588 23,243,810 +0.06(+0.79%)
Jul 17, 2015 7.617 7.640 7.454 7.528 35,810,972 -0.20(-2.60%)
Jul 16, 2015 7.751 7.781 7.699 7.729 19,424,934 +0.06(+0.78%)
Jul 15, 2015 7.625 7.789 7.610 7.670 35,711,448 +0.07(+0.88%)
Jul 14, 2015 7.491 7.610 7.476 7.603 28,654,300 +0.01(+0.20%)
Jul 13, 2015 7.625 7.662 7.580 7.588 18,494,384 +0.04(+0.59%)
Jul 10, 2015 7.551 7.625 7.498 7.543 17,948,388 +0.10(+1.40%)
Jul 09, 2015 7.432 7.469 7.387 7.439 19,917,572 +0.13(+1.73%)
Jul 08, 2015 7.409 7.417 7.305 7.312 23,339,140 -0.16(-2.09%)
Jul 07, 2015 7.528 7.543 7.305 7.469 27,946,706 -0.10(-1.28%)
Jul 06, 2015 7.521 7.603 7.491 7.565 16,990,444 -0.07(-0.97%)
Jul 02, 2015 7.684 7.640 7.640 7.640 17,221,498 -0.10(-1.34%)
Jul 01, 2015 7.789 7.833 7.729 7.744 14,777,931 +0.04(+0.48%)
Jun 30, 2015 7.729 7.818 7.655 7.707 17,371,484 +0.05(+0.68%)
Jun 29, 2015 7.714 7.796 7.610 7.655 24,503,156 -0.18(-2.28%)
Jun 26, 2015 7.908 7.956 7.818 7.833 19,192,480 -0.03(-0.38%)
Jun 25, 2015 7.967 7.982 7.803 7.863 20,299,058 -0.07(-0.94%)
Jun 24, 2015 7.975 8.027 7.900 7.937 13,267,083 -0.07(-0.84%)
Jun 23, 2015 7.945 8.045 7.915 8.004 17,317,690 +0.11(+1.41%)
Jun 22, 2015 7.841 7.893 7.811 7.893 12,457,605 +0.13(+1.63%)
Jun 19, 2015 7.774 7.818 7.737 7.766 13,508,839 -0.04(-0.57%)
Jun 18, 2015 7.796 7.818 7.640 7.811 22,328,744 +0.04(+0.57%)
Jun 17, 2015 7.908 7.945 7.744 7.766 18,858,656 -0.12(-1.51%)
Jun 16, 2015 7.811 7.900 7.770 7.885 11,990,130 +0.07(+0.95%)
Jun 15, 2015 7.774 7.856 7.751 7.811 14,483,368 -0.06(-0.76%)
Jun 12, 2015 7.848 7.900 7.822 7.870 12,185,233 +0.01(+0.19%)
Jun 11, 2015 7.915 7.952 7.818 7.856 16,784,854 -0.07(-0.85%)
Jun 10, 2015 7.848 7.997 7.833 7.922 20,083,536 +0.12(+1.53%)
Jun 09, 2015 7.729 7.870 7.685 7.803 24,020,804 +0.09(+1.15%)
Jun 08, 2015 7.737 7.870 7.707 7.715 21,174,228 -0.07(-0.86%)
Jun 05, 2015 7.700 7.855 7.700 7.781 35,055,112 +0.22(+2.94%)
Jun 04, 2015 7.582 7.656 7.537 7.559 21,425,600 -0.06(-0.78%)
Jun 03, 2015 7.522 7.656 7.493 7.619 48,405,556 +0.13(+1.68%)
Jun 02, 2015 7.397 7.512 7.382 7.493 20,041,234 +0.11(+1.50%)
Jun 01, 2015 7.500 7.522 7.367 7.382 20,083,378 -0.08(-1.09%)
May 29, 2015 7.574 7.574 7.448 7.463 17,266,980 -0.10(-1.27%)
May 28, 2015 7.596 7.619 7.493 7.559 13,997,460 -0.04(-0.58%)
May 27, 2015 7.552 7.607 7.533 7.604 11,731,277 +0.07(+0.98%)
May 26, 2015 7.530 7.552 7.478 7.530 14,672,661 -0.03(-0.39%)
May 22, 2015 7.582 7.559 7.559 7.559 9,435,080 -0.01(-0.20%)
May 21, 2015 7.559 7.633 7.530 7.574 18,322,046 -0.01(-0.19%)
May 20, 2015 7.663 7.681 7.559 7.589 12,750,429 -0.10(-1.25%)
May 19, 2015 7.574 7.700 7.567 7.685 21,352,682 +0.13(+1.76%)
May 18, 2015 7.411 7.582 7.404 7.552 20,181,630 +0.17(+2.30%)
May 15, 2015 7.545 7.559 7.352 7.382 25,389,810 -0.16(-2.06%)
May 14, 2015 7.619 7.626 7.515 7.537 20,057,378 -0.05(-0.68%)
May 13, 2015 7.508 7.611 7.456 7.589 20,022,146 +0.07(+0.88%)
May 12, 2015 7.419 7.582 7.389 7.522 29,406,564 +0.07(+0.99%)
May 11, 2015 7.360 7.456 7.337 7.448 16,964,312 +0.10(+1.41%)
May 08, 2015 7.352 7.382 7.278 7.345 27,574,402 +0.03(+0.40%)
May 07, 2015 7.308 7.367 7.234 7.315 20,877,442 -0.02(-0.30%)
May 06, 2015 7.374 7.397 7.264 7.337 19,306,904 +0.01(+0.10%)
May 05, 2015 7.352 7.500 7.330 7.330 35,515,740 -0.05(-0.70%)
May 04, 2015 7.286 7.389 7.278 7.382 16,603,336 +0.11(+1.53%)
May 01, 2015 7.293 7.330 7.212 7.271 15,936,995 +0.00(+0.00%)
Apr 30, 2015 7.241 7.330 7.212 7.271 29,852,022 +0.02(+0.31%)
Apr 29, 2015 7.108 7.315 7.093 7.249 23,649,990 +0.12(+1.66%)
Apr 28, 2015 7.071 7.153 7.049 7.130 16,414,253 +0.06(+0.84%)
Apr 27, 2015 7.116 7.167 7.071 7.071 14,700,241 -0.01(-0.21%)
Apr 24, 2015 7.138 7.167 7.064 7.086 15,005,683 -0.03(-0.42%)
Apr 23, 2015 7.153 7.175 7.093 7.116 14,595,091 -0.08(-1.13%)
Apr 22, 2015 7.034 7.212 7.019 7.197 24,995,906 +0.11(+1.57%)
Apr 21, 2015 7.212 7.301 7.064 7.086 41,189,640 -0.01(-0.10%)
Apr 20, 2015 7.123 7.153 7.049 7.093 20,086,226 +0.00(+0.00%)
Apr 17, 2015 7.130 7.153 7.071 7.093 17,566,206 -0.08(-1.13%)
Apr 16, 2015 7.190 7.197 7.101 7.175 25,871,978 -0.01(-0.10%)
Apr 15, 2015 7.064 7.212 7.027 7.182 26,937,594 +0.13(+1.78%)
Apr 14, 2015 7.086 7.101 7.019 7.056 28,384,390 -0.07(-1.04%)
Apr 13, 2015 7.086 7.160 7.082 7.130 20,136,138 +0.04(+0.52%)
Apr 10, 2015 7.138 7.167 7.056 7.093 24,028,070 -0.06(-0.83%)
Apr 09, 2015 7.123 7.182 7.079 7.153 23,570,060 +0.03(+0.42%)
Apr 08, 2015 7.116 7.193 7.101 7.123 26,735,674 +0.01(+0.10%)
Apr 07, 2015 7.056 7.175 7.049 7.116 16,036,150 +0.05(+0.73%)
Apr 06, 2015 6.864 7.093 6.864 7.064 19,068,506 -0.02(-0.31%)
Apr 02, 2015 7.034 7.086 7.086 7.086 26,355,710 +0.09(+1.27%)
Apr 01, 2015 6.990 7.012 6.901 6.997 26,172,508 +0.01(+0.11%)
Mar 31, 2015 6.871 6.990 6.835 6.990 34,767,196 +0.08(+1.18%)
Mar 30, 2015 6.886 6.945 6.879 6.908 15,359,518 +0.08(+1.19%)
Mar 27, 2015 6.908 6.916 6.790 6.827 20,792,838 -0.06(-0.86%)
Mar 26, 2015 6.849 6.927 6.783 6.886 26,095,226 +0.04(+0.65%)
Mar 25, 2015 6.975 6.975 6.835 6.842 20,206,706 -0.13(-1.91%)
Mar 24, 2015 7.056 7.064 6.953 6.975 22,584,758 -0.09(-1.26%)
Mar 23, 2015 7.116 7.153 7.005 7.064 20,230,018 -0.07(-0.93%)
Mar 20, 2015 7.056 7.130 7.005 7.130 35,746,104 +0.10(+1.47%)
Mar 19, 2015 7.160 7.175 6.857 7.027 52,326,748 -0.14(-1.96%)
Mar 18, 2015 7.308 7.382 7.064 7.167 41,196,196 -0.15(-2.02%)
Mar 17, 2015 7.278 7.330 7.190 7.315 25,758,198 +0.01(+0.10%)
Mar 16, 2015 7.330 7.374 7.219 7.308 18,238,624 -0.02(-0.30%)
Mar 13, 2015 7.293 7.367 7.256 7.330 27,407,716 +0.01(+0.20%)
Mar 12, 2015 7.301 7.367 7.241 7.315 44,428,040 +0.26(+3.67%)
Mar 11, 2015 7.049 7.093 7.027 7.056 13,949,897 +0.03(+0.42%)
Mar 10, 2015 7.093 7.108 7.027 7.027 22,642,798 -0.15(-2.15%)
Mar 09, 2015 7.148 7.255 7.145 7.181 14,980,046 +0.00(+0.00%)
Mar 06, 2015 7.159 7.343 7.122 7.181 27,192,616 +0.04(+0.62%)
Mar 05, 2015 7.027 7.145 6.953 7.137 13,715,524 +0.11(+1.57%)
Mar 04, 2015 7.034 7.078 7.078 7.027 10,681,889 -0.05(-0.73%)
Mar 03, 2015 7.078 7.122 7.042 7.078 15,700,851 -0.06(-0.82%)
Mar 02, 2015 7.071 7.145 7.019 7.137 10,674,131 +0.07(+0.94%)
Feb 27, 2015 7.056 7.108 7.042 7.071 10,983,013 -0.01(-0.10%)
Feb 26, 2015 7.071 7.115 7.019 7.078 14,174,924 +0.00(+0.00%)
Feb 25, 2015 7.122 7.122 7.049 7.078 10,450,899 -0.04(-0.52%)
Feb 24, 2015 7.034 7.159 7.034 7.115 17,292,330 +0.07(+1.04%)
Feb 23, 2015 7.056 7.086 6.975 7.042 16,078,842 -0.07(-0.93%)
Feb 20, 2015 6.990 7.115 6.924 7.108 13,872,715 +0.10(+1.36%)
Feb 19, 2015 6.975 7.034 6.887 7.012 13,941,249 +0.01(+0.21%)
Feb 18, 2015 7.122 7.108 6.975 6.997 15,026,622 -0.13(-1.76%)
Feb 17, 2015 6.983 7.122 6.946 7.122 18,090,712 +0.12(+1.68%)
Feb 13, 2015 7.034 7.005 7.005 7.005 14,819,667 -0.01(-0.21%)
Feb 12, 2015 6.924 7.056 6.880 7.019 22,105,996 +0.16(+2.36%)
Feb 11, 2015 6.850 6.916 6.813 6.858 22,114,572 -0.02(-0.32%)
Feb 10, 2015 6.924 6.968 6.817 6.880 18,256,196 -0.01(-0.11%)
Feb 09, 2015 6.931 6.953 6.850 6.887 24,573,678 -0.15(-2.09%)
Feb 06, 2015 6.983 7.145 6.946 7.034 45,067,504 +0.26(+3.91%)
Feb 05, 2015 6.688 6.799 6.688 6.769 19,462,626 +0.12(+1.77%)
Feb 04, 2015 6.674 6.755 6.652 6.652 23,382,308 -0.05(-0.77%)
Feb 03, 2015 6.585 6.725 6.585 6.703 25,348,972 +0.13(+2.02%)
Feb 02, 2015 6.460 6.593 6.401 6.571 29,058,210 +0.17(+2.64%)
Jan 30, 2015 6.394 6.549 6.379 6.401 26,933,664 -0.11(-1.69%)
Jan 29, 2015 6.416 6.534 6.394 6.512 29,496,698 +0.08(+1.26%)
Jan 28, 2015 6.666 6.674 6.423 6.431 28,750,584 -0.17(-2.56%)
Jan 27, 2015 6.600 6.681 6.534 6.600 26,124,566 -0.08(-1.21%)
Jan 26, 2015 6.622 6.718 6.600 6.681 28,608,222 +0.05(+0.78%)
Jan 23, 2015 6.740 6.813 6.618 6.629 29,997,554 -0.13(-1.96%)
Jan 22, 2015 6.453 6.836 6.446 6.762 42,389,596 +0.35(+5.51%)
Jan 21, 2015 6.475 6.512 6.379 6.409 36,643,764 -0.02(-0.34%)
Jan 20, 2015 6.519 6.674 6.320 6.431 67,593,608 -0.24(-3.64%)
Jan 16, 2015 6.607 6.736 6.549 6.674 55,890,108 +0.06(+0.89%)
Jan 15, 2015 6.674 6.755 6.549 6.615 33,785,560 -0.13(-1.86%)
Jan 14, 2015 6.799 6.850 6.681 6.740 33,434,744 -0.17(-2.45%)
Jan 13, 2015 7.071 7.145 6.858 6.909 25,751,548 -0.11(-1.57%)
Jan 12, 2015 7.174 7.203 6.983 7.019 23,409,010 -0.14(-1.95%)
Jan 09, 2015 7.373 7.380 7.130 7.159 20,335,546 -0.21(-2.89%)
Jan 08, 2015 7.336 7.387 7.292 7.373 19,161,136 +0.11(+1.52%)
Jan 07, 2015 7.306 7.328 7.170 7.262 19,654,900 +0.04(+0.61%)
Jan 06, 2015 7.439 7.446 7.189 7.218 30,102,760 -0.25(-3.35%)
Jan 05, 2015 7.696 7.726 7.441 7.468 17,121,302 -0.26(-3.43%)
Jan 02, 2015 7.836 7.858 7.623 7.733 12,989,669 -0.04(-0.47%)
Dec 31, 2014 7.902 7.770 7.770 7.770 8,465,838 -0.10(-1.31%)
Dec 30, 2014 7.873 7.924 7.821 7.873 10,765,721 -0.02(-0.28%)
Dec 29, 2014 7.836 7.969 7.821 7.895 13,851,352 +0.04(+0.47%)
Dec 26, 2014 7.851 7.910 7.829 7.858 8,851,995 +0.01(+0.09%)
Dec 24, 2014 7.866 7.851 7.851 7.851 6,597,512 +0.01(+0.09%)
Dec 23, 2014 7.763 7.884 7.737 7.844 15,452,330 +0.11(+1.43%)
Dec 22, 2014 7.711 7.741 7.645 7.733 11,588,108 +0.04(+0.57%)
Dec 19, 2014 7.718 7.763 7.682 7.689 23,643,560 +0.01(+0.10%)
Dec 18, 2014 7.586 7.689 7.579 7.682 27,070,522 +0.16(+2.15%)
Dec 17, 2014 7.336 7.527 7.299 7.520 29,346,974 +0.22(+3.02%)
Dec 16, 2014 7.189 7.395 7.159 7.299 36,643,608 +0.04(+0.61%)
Dec 15, 2014 7.402 7.424 7.233 7.255 21,437,232 -0.11(-1.50%)
Dec 12, 2014 7.417 7.468 7.343 7.365 17,945,678 -0.12(-1.57%)
Dec 11, 2014 7.468 7.586 7.439 7.483 20,121,538 +0.02(+0.30%)
Dec 10, 2014 7.615 7.689 7.446 7.461 22,817,424 -0.19(-2.50%)
Dec 09, 2014 7.498 7.660 7.469 7.652 22,023,248 +0.06(+0.77%)
Dec 08, 2014 7.579 7.711 7.528 7.594 24,932,484 +0.00(+0.00%)
Dec 05, 2014 7.469 7.579 7.447 7.594 33,096,174 +0.19(+2.57%)
Dec 04, 2014 7.293 7.403 7.242 7.403 25,953,520 +0.11(+1.51%)
Dec 03, 2014 7.213 7.308 7.176 7.293 13,205,545 +0.07(+1.01%)
Dec 02, 2014 7.132 7.271 7.132 7.220 21,175,060 +0.07(+0.92%)
Dec 01, 2014 7.330 7.338 7.125 7.154 23,627,906 -0.22(-2.98%)
Nov 28, 2014 7.433 7.462 7.359 7.374 9,533,438 -0.05(-0.69%)
Nov 26, 2014 7.433 7.425 7.425 7.425 12,507,240 +0.00(+0.00%)
Nov 25, 2014 7.469 7.476 7.396 7.425 14,123,146 -0.03(-0.39%)
Nov 24, 2014 7.396 7.469 7.396 7.455 13,864,977 +0.10(+1.39%)
Nov 21, 2014 7.418 7.462 7.352 7.352 14,773,261 +0.01(+0.10%)
Nov 20, 2014 7.337 7.345 7.271 7.345 19,743,570 -0.03(-0.40%)
Nov 19, 2014 7.396 7.414 7.315 7.374 14,242,459 -0.01(-0.20%)
Nov 18, 2014 7.381 7.429 7.381 7.389 10,844,081 -0.01(-0.10%)
Nov 17, 2014 7.411 7.422 7.367 7.396 14,064,487 -0.05(-0.69%)
Nov 14, 2014 7.425 7.484 7.418 7.447 17,420,916 +0.00(+0.00%)
Nov 13, 2014 7.462 7.491 7.396 7.447 15,803,485 -0.03(-0.39%)
Nov 12, 2014 7.433 7.476 7.396 7.476 16,863,942 +0.01(+0.20%)
Nov 11, 2014 7.491 7.531 7.440 7.462 11,273,494 -0.03(-0.39%)
Nov 10, 2014 7.469 7.491 7.425 7.491 16,697,989 +0.05(+0.69%)
Nov 07, 2014 7.433 7.484 7.389 7.440 23,724,598 -0.05(-0.68%)
Nov 06, 2014 7.403 7.520 7.330 7.491 26,613,356 +0.09(+1.19%)
Nov 05, 2014 7.381 7.425 7.330 7.403 27,345,838 +0.07(+1.00%)
Nov 04, 2014 7.352 7.381 7.271 7.330 21,342,076 -0.01(-0.20%)
Nov 03, 2014 7.242 7.381 7.235 7.345 23,496,182 +0.07(+1.01%)
Oct 31, 2014 7.228 7.301 7.198 7.271 23,270,320 +0.12(+1.74%)
Oct 30, 2014 7.118 7.213 7.066 7.147 20,217,056 +0.00(+0.00%)
Oct 29, 2014 7.030 7.198 7.015 7.147 24,024,318 +0.10(+1.35%)
Oct 28, 2014 6.891 7.066 6.891 7.052 17,894,658 +0.17(+2.45%)
Oct 27, 2014 6.891 6.913 6.839 6.883 16,765,693 -0.03(-0.42%)
Oct 24, 2014 6.913 6.949 6.832 6.913 22,002,190 +0.02(+0.32%)
Oct 23, 2014 6.876 6.964 6.854 6.891 27,214,996 +0.11(+1.62%)
Oct 22, 2014 6.737 6.854 6.730 6.781 45,845,836 +0.00(+0.00%)
Oct 21, 2014 6.752 6.891 6.693 6.781 58,659,428 +0.07(+1.09%)
Oct 20, 2014 6.649 6.781 6.649 6.708 30,215,972 +0.04(+0.66%)
Oct 17, 2014 6.693 6.774 6.620 6.664 34,679,204 +0.03(+0.44%)
Oct 16, 2014 6.561 6.675 6.539 6.634 43,472,212 -0.03(-0.44%)
Oct 15, 2014 6.788 6.810 6.481 6.664 41,753,908 -0.31(-4.41%)
Oct 14, 2014 6.979 7.030 6.927 6.971 28,199,702 +0.07(+0.95%)
Oct 13, 2014 7.052 7.110 6.905 6.905 27,245,586 -0.12(-1.67%)
Oct 10, 2014 7.110 7.213 7.022 7.022 21,631,752 -0.10(-1.34%)
Oct 09, 2014 7.249 7.279 7.118 7.118 26,873,356 -0.21(-2.80%)
Oct 08, 2014 7.206 7.337 7.191 7.323 24,804,728 +0.10(+1.42%)
Oct 07, 2014 7.330 7.337 7.220 7.220 33,755,224 -0.09(-1.20%)
Oct 06, 2014 7.418 7.425 7.308 7.308 12,529,717 -0.09(-1.19%)
Oct 03, 2014 7.330 7.411 7.323 7.396 21,541,920 +0.14(+1.92%)
Oct 02, 2014 7.242 7.301 7.154 7.257 17,219,824 +0.01(+0.20%)
Oct 01, 2014 7.345 7.359 7.213 7.242 21,540,902 -0.11(-1.49%)
Sep 30, 2014 7.381 7.425 7.308 7.352 19,476,002 -0.01(-0.20%)
Sep 29, 2014 7.323 7.418 7.315 7.367 14,209,377 -0.04(-0.59%)
Sep 26, 2014 7.381 7.440 7.367 7.411 17,381,190 +0.04(+0.60%)
Sep 25, 2014 7.433 7.447 7.330 7.367 15,578,941 -0.09(-1.18%)
Sep 24, 2014 7.447 7.483 7.367 7.455 19,321,470 +0.00(+0.00%)
Sep 23, 2014 7.550 7.594 7.455 7.455 15,710,654 -0.12(-1.55%)
Sep 22, 2014 7.660 7.667 7.557 7.572 19,470,580 -0.07(-0.96%)
Sep 19, 2014 7.769 7.784 7.601 7.645 21,495,392 -0.07(-0.95%)
Sep 18, 2014 7.645 7.784 7.630 7.718 29,565,586 +0.12(+1.54%)
Sep 17, 2014 7.476 7.696 7.462 7.601 34,943,748 +0.12(+1.66%)
Sep 16, 2014 7.491 7.561 7.469 7.476 16,693,421 -0.05(-0.68%)
Sep 15, 2014 7.550 7.594 7.476 7.528 20,158,354 -0.05(-0.68%)
Sep 12, 2014 7.550 7.630 7.528 7.579 33,719,516 +0.05(+0.68%)
Sep 11, 2014 7.425 7.535 7.425 7.528 17,259,300 +0.06(+0.78%)
Sep 10, 2014 7.293 7.491 7.286 7.469 23,454,454 +0.18(+2.51%)
Sep 09, 2014 7.366 7.388 7.286 7.286 16,561,540 -0.11(-1.48%)
Sep 08, 2014 7.374 7.403 7.337 7.395 10,274,346 +0.01(+0.10%)
Sep 05, 2014 7.373 7.395 7.301 7.388 10,373,668 +0.00(+0.00%)
Sep 04, 2014 7.403 7.476 7.388 7.388 14,933,529 +0.01(+0.20%)
Sep 03, 2014 7.446 7.483 7.359 7.374 25,026,618 -0.04(-0.59%)
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.