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

Regions Financial (NY: RF )

20.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2011 3.219 3.276 3.141 3.212 20,270,936 +0.04(+1.34%)
Aug 30, 2011 3.099 3.219 3.042 3.170 29,749,174 +0.02(+0.67%)
Aug 29, 2011 2.986 3.148 2.972 3.148 19,936,896 +0.23(+8.01%)
Aug 26, 2011 2.858 2.957 2.766 2.915 30,686,076 +0.05(+1.73%)
Aug 25, 2011 3.078 3.184 2.844 2.865 40,816,824 -0.08(-2.64%)
Aug 24, 2011 2.844 2.979 2.837 2.943 30,794,624 +0.09(+3.23%)
Aug 23, 2011 2.795 2.851 2.717 2.851 25,982,494 +0.11(+3.87%)
Aug 22, 2011 2.858 2.887 2.745 2.745 39,656,564 +0.01(+0.52%)
Aug 19, 2011 2.880 3.007 2.717 2.731 43,447,792 -0.23(-7.88%)
Aug 18, 2011 3.078 3.078 2.929 2.964 35,583,712 -0.25(-7.71%)
Aug 17, 2011 3.177 3.311 3.141 3.212 28,769,528 +0.11(+3.42%)
Aug 16, 2011 3.170 3.240 3.085 3.106 23,675,870 -0.11(-3.52%)
Aug 15, 2011 3.064 3.219 3.064 3.219 25,882,064 +0.18(+5.81%)
Aug 12, 2011 3.233 3.311 3.014 3.042 38,826,504 -0.14(-4.44%)
Aug 11, 2011 3.113 3.219 3.021 3.184 31,839,136 +0.19(+6.38%)
Aug 10, 2011 3.304 3.311 2.979 2.993 31,564,506 -0.39(-11.51%)
Aug 09, 2011 3.446 3.389 3.085 3.382 39,655,212 +0.26(+8.39%)
Aug 08, 2011 3.446 3.573 3.007 3.120 55,552,972 -0.49(-13.53%)
Aug 05, 2011 3.863 3.898 3.559 3.608 72,509,640 -0.17(-4.49%)
Aug 04, 2011 3.997 4.040 3.778 3.778 62,881,756 -0.30(-7.45%)
Aug 03, 2011 4.047 4.096 3.884 4.082 73,960,896 +0.05(+1.23%)
Aug 02, 2011 4.167 4.181 3.990 4.033 52,649,400 -0.15(-3.55%)
Aug 01, 2011 4.309 4.415 4.121 4.181 54,386,336 -0.13(-2.96%)
Jul 29, 2011 4.309 4.387 4.266 4.309 18,894,480 -0.06(-1.30%)
Jul 28, 2011 4.337 4.422 4.337 4.365 14,897,134 +0.03(+0.65%)
Jul 27, 2011 4.493 4.528 4.330 4.337 32,123,224 -0.21(-4.52%)
Jul 26, 2011 4.457 4.620 4.401 4.542 41,280,336 +0.15(+3.38%)
Jul 25, 2011 4.330 4.436 4.295 4.394 23,623,822 +0.01(+0.16%)
Jul 22, 2011 4.401 4.408 4.323 4.387 12,942,048 -0.02(-0.48%)
Jul 21, 2011 4.288 4.450 4.288 4.408 31,573,532 +0.16(+3.66%)
Jul 20, 2011 4.188 4.309 4.153 4.252 20,444,376 +0.08(+1.86%)
Jul 19, 2011 4.132 4.188 4.061 4.174 19,743,924 +0.04(+1.03%)
Jul 18, 2011 4.196 4.245 4.040 4.132 26,867,442 -0.11(-2.50%)
Jul 15, 2011 4.203 4.256 4.174 4.238 20,532,492 +0.07(+1.70%)
Jul 14, 2011 4.252 4.259 4.146 4.167 21,579,188 -0.04(-1.01%)
Jul 13, 2011 4.266 4.309 4.188 4.210 20,811,812 -0.04(-0.83%)
Jul 12, 2011 4.153 4.323 4.146 4.245 24,349,666 +0.07(+1.69%)
Jul 11, 2011 4.266 4.302 4.153 4.174 16,787,420 -0.18(-4.07%)
Jul 08, 2011 4.295 4.394 4.259 4.351 22,849,426 -0.01(-0.32%)
Jul 07, 2011 4.323 4.387 4.295 4.365 23,392,680 +0.11(+2.49%)
Jul 06, 2011 4.323 4.337 4.217 4.259 30,678,590 -0.11(-2.43%)
Jul 05, 2011 4.415 4.436 4.302 4.365 17,354,274 -0.09(-2.06%)
Jul 01, 2011 4.365 4.521 4.351 4.457 17,783,488 +0.07(+1.61%)
Jun 30, 2011 4.344 4.415 4.316 4.387 15,900,966 +0.04(+0.98%)
Jun 29, 2011 4.238 4.365 4.231 4.344 27,776,474 +0.14(+3.37%)
Jun 28, 2011 4.224 4.245 4.146 4.203 20,667,564 +0.00(+0.00%)
Jun 27, 2011 4.238 4.280 4.153 4.203 34,338,476 +0.00(+0.00%)
Jun 24, 2011 4.365 4.380 4.188 4.203 27,695,448 -0.16(-3.73%)
Jun 23, 2011 4.316 4.372 4.273 4.365 28,680,800 -0.03(-0.64%)
Jun 22, 2011 4.429 4.571 4.387 4.394 39,628,532 -0.06(-1.43%)
Jun 21, 2011 4.415 4.464 4.365 4.457 14,947,406 +0.08(+1.78%)
Jun 20, 2011 4.372 4.394 4.344 4.380 22,382,960 -0.06(-1.28%)
Jun 17, 2011 4.408 4.556 4.387 4.436 53,229,688 +0.08(+1.79%)
Jun 16, 2011 4.302 4.372 4.288 4.358 27,453,826 +0.01(+0.16%)
Jun 15, 2011 4.358 4.387 4.266 4.351 36,837,516 -0.07(-1.60%)
Jun 14, 2011 4.330 4.478 4.274 4.422 36,682,512 +0.15(+3.47%)
Jun 13, 2011 4.252 4.316 4.196 4.274 53,549,204 -0.06(-1.47%)
Jun 10, 2011 4.302 4.365 4.189 4.337 30,032,484 +0.01(+0.33%)
Jun 09, 2011 4.344 4.376 4.291 4.323 40,549,320 -0.01(-0.16%)
Jun 08, 2011 4.245 4.408 4.245 4.330 29,038,550 +0.04(+0.99%)
Jun 07, 2011 4.295 4.394 4.281 4.288 24,024,452 +0.01(+0.33%)
Jun 06, 2011 4.486 4.486 4.182 4.274 49,738,208 -0.22(-4.87%)
Jun 03, 2011 4.535 4.627 4.486 4.493 22,407,142 -0.29(-6.06%)
May 24, 2011 4.832 4.846 4.754 4.782 21,726,750 -0.04(-0.88%)
May 23, 2011 4.881 4.915 4.796 4.825 18,953,990 -0.08(-1.73%)
May 20, 2011 4.980 5.037 4.888 4.909 25,877,902 -0.11(-2.11%)
May 19, 2011 5.051 5.065 5.001 5.015 18,093,364 -0.02(-0.42%)
May 18, 2011 5.107 5.121 5.015 5.037 27,576,834 -0.08(-1.66%)
May 17, 2011 5.029 5.128 5.001 5.121 16,640,634 +0.08(+1.68%)
May 16, 2011 4.966 5.128 4.959 5.037 17,509,592 +0.06(+1.13%)
May 13, 2011 5.058 5.065 4.973 4.980 17,675,812 -0.08(-1.67%)
May 12, 2011 5.044 5.093 4.952 5.065 20,247,404 +0.03(+0.56%)
May 11, 2011 5.029 5.086 5.008 5.037 13,996,248 +0.00(+0.00%)
May 10, 2011 5.072 5.114 5.037 5.037 18,096,198 +0.01(+0.14%)
May 09, 2011 5.001 5.072 5.001 5.029 11,898,809 +0.02(+0.42%)
May 06, 2011 5.079 5.079 4.980 5.008 32,295,976 -0.01(-0.28%)
May 05, 2011 5.164 5.178 5.022 5.022 22,863,666 -0.18(-3.53%)
May 04, 2011 5.192 5.220 5.135 5.206 15,260,102 +0.00(+0.00%)
May 03, 2011 5.164 5.206 5.121 5.206 13,028,476 +0.01(+0.27%)
May 02, 2011 5.192 5.206 5.185 5.192 9,365,801 +0.01(+0.14%)
Apr 29, 2011 5.263 5.263 5.150 5.185 13,139,265 -0.07(-1.34%)
Apr 28, 2011 5.220 5.263 5.164 5.255 13,886,911 +0.04(+0.81%)
Apr 27, 2011 5.199 5.227 5.121 5.213 16,659,042 +0.03(+0.54%)
Apr 26, 2011 5.093 5.206 5.051 5.185 18,302,248 +0.13(+2.66%)
Apr 25, 2011 5.063 5.086 5.029 5.051 10,292,972 -0.01(-0.28%)
Apr 21, 2011 5.015 5.075 4.938 5.065 15,550,190 +0.08(+1.56%)
Apr 20, 2011 5.128 5.150 4.973 4.987 19,511,828 -0.08(-1.53%)
Apr 19, 2011 5.065 5.114 4.825 5.065 53,792,408 +0.13(+2.72%)
Apr 18, 2011 4.973 5.022 4.923 4.931 26,305,938 -0.13(-2.65%)
Apr 15, 2011 5.157 5.157 5.029 5.065 17,600,340 -0.05(-0.97%)
Apr 14, 2011 5.100 5.121 5.008 5.114 16,448,473 +0.02(+0.42%)
Apr 13, 2011 5.185 5.192 5.044 5.093 18,212,392 -0.04(-0.83%)
Apr 12, 2011 5.107 5.171 5.086 5.135 11,350,098 +0.01(+0.14%)
Apr 11, 2011 5.135 5.171 5.114 5.128 7,395,728 -0.01(-0.14%)
Apr 08, 2011 5.206 5.213 5.107 5.135 11,775,646 -0.04(-0.82%)
Apr 07, 2011 5.245 5.255 5.150 5.178 11,693,839 -0.06(-1.21%)
Apr 06, 2011 5.100 5.263 5.093 5.241 21,269,858 +0.16(+3.20%)
Apr 05, 2011 5.121 5.171 5.079 5.079 13,886,121 -0.08(-1.51%)
Apr 04, 2011 5.164 5.234 5.121 5.157 12,651,882 +0.01(+0.14%)
Apr 01, 2011 5.178 5.263 5.121 5.150 18,653,466 +0.02(+0.41%)
Mar 31, 2011 5.086 5.150 5.058 5.128 12,272,713 +0.02(+0.41%)
Mar 30, 2011 5.107 5.107 5.107 5.107 20,209,330 +0.06(+1.12%)
Mar 29, 2011 5.029 5.079 5.022 5.051 7,064,105 +0.01(+0.14%)
Mar 28, 2011 5.072 5.093 5.029 5.044 8,759,082 -0.03(-0.56%)
Mar 25, 2011 5.029 5.079 5.015 5.072 10,918,865 +0.04(+0.70%)
Mar 24, 2011 5.093 5.093 5.001 5.037 12,555,848 -0.03(-0.56%)
Mar 23, 2011 5.121 5.142 5.001 5.065 18,178,220 -0.09(-1.78%)
Mar 22, 2011 5.093 5.171 5.086 5.157 20,509,412 +0.04(+0.69%)
Mar 21, 2011 5.068 5.123 5.058 5.121 18,465,398 +0.11(+2.11%)
Mar 18, 2011 5.284 5.298 4.987 5.015 61,638,656 -0.18(-3.40%)
Mar 17, 2011 5.178 5.206 5.100 5.192 17,170,170 +0.11(+2.08%)
Mar 16, 2011 5.178 5.213 5.072 5.086 19,455,442 -0.08(-1.64%)
Mar 15, 2011 5.121 5.213 5.107 5.171 19,098,736 -0.04(-0.68%)
Mar 14, 2011 5.199 5.241 5.100 5.206 17,239,978 -0.07(-1.34%)
Mar 11, 2011 5.150 5.305 5.135 5.277 17,402,848 +0.10(+1.91%)
Mar 10, 2011 5.340 5.375 5.178 5.178 21,519,594 -0.28(-5.05%)
Mar 09, 2011 5.467 5.509 5.368 5.453 29,482,076 +0.06(+1.18%)
Mar 08, 2011 5.241 5.425 5.241 5.389 14,604,560 +0.16(+3.10%)
Mar 07, 2011 5.291 5.347 5.185 5.227 18,336,256 -0.05(-0.94%)
Mar 04, 2011 5.382 5.389 5.206 5.277 18,282,766 -0.13(-2.35%)
Mar 03, 2011 5.312 5.432 5.312 5.404 19,074,510 +0.13(+2.54%)
Mar 02, 2011 5.234 5.333 5.220 5.269 15,429,016 +0.03(+0.54%)
Mar 01, 2011 5.368 5.382 5.234 5.241 21,414,368 -0.15(-2.75%)
Feb 28, 2011 5.382 5.389 5.298 5.389 14,024,063 +0.06(+1.06%)
Feb 25, 2011 5.262 5.368 5.262 5.333 13,149,663 +0.11(+2.02%)
Feb 24, 2011 5.150 5.248 5.114 5.227 17,764,680 +0.02(+0.41%)
Feb 23, 2011 5.206 5.340 5.100 5.206 20,737,534 +0.00(+0.00%)
Feb 22, 2011 5.389 5.433 5.192 5.206 24,476,532 -0.29(-5.26%)
Feb 18, 2011 5.411 5.516 5.396 5.495 18,117,082 +0.06(+1.17%)
Feb 17, 2011 5.460 5.481 5.396 5.432 15,851,435 -0.04(-0.77%)
Feb 16, 2011 5.502 5.587 5.467 5.474 20,397,314 -0.06(-1.02%)
Feb 15, 2011 5.573 5.615 5.516 5.530 13,523,928 -0.05(-0.88%)
Feb 14, 2011 5.643 5.679 5.516 5.580 17,235,772 -0.08(-1.37%)
Feb 11, 2011 5.418 5.707 5.411 5.657 26,991,702 +0.20(+3.75%)
Feb 10, 2011 5.312 5.481 5.305 5.453 18,374,276 +0.08(+1.58%)
Feb 09, 2011 5.467 5.530 5.354 5.368 21,598,942 -0.13(-2.44%)
Feb 08, 2011 5.516 5.523 5.298 5.502 31,932,522 +0.01(+0.13%)
Feb 07, 2011 5.580 5.636 5.488 5.495 24,473,028 -0.04(-0.64%)
Feb 04, 2011 5.305 5.665 5.291 5.530 62,198,004 +0.22(+4.12%)
Feb 03, 2011 5.086 5.382 5.086 5.312 59,420,788 +0.20(+3.86%)
Feb 02, 2011 5.135 5.150 5.051 5.114 17,207,720 -0.05(-0.96%)
Feb 01, 2011 5.051 5.185 5.030 5.164 36,467,980 +0.16(+3.10%)
Jan 31, 2011 4.903 5.030 4.881 5.008 24,211,010 +0.16(+3.20%)
Jan 28, 2011 5.058 5.086 4.825 4.853 38,391,080 -0.19(-3.78%)
Jan 27, 2011 4.917 5.065 4.903 5.044 32,041,686 +0.13(+2.58%)
Jan 26, 2011 4.903 4.959 4.790 4.917 43,841,740 -0.04(-0.71%)
Jan 25, 2011 5.150 5.114 4.917 4.952 66,023,788 -0.20(-3.84%)
Jan 24, 2011 5.227 5.241 5.093 5.150 22,566,848 -0.07(-1.35%)
Jan 21, 2011 5.227 5.255 5.128 5.220 23,499,826 +0.12(+2.35%)
Jan 20, 2011 4.973 5.118 4.924 5.100 30,077,582 +0.07(+1.40%)
Jan 19, 2011 5.277 5.312 5.023 5.030 27,663,106 -0.30(-5.56%)
Jan 18, 2011 5.277 5.375 5.185 5.326 32,414,466 +0.06(+1.07%)
Jan 14, 2011 5.086 5.312 5.072 5.269 36,928,188 +0.16(+3.18%)
Jan 13, 2011 5.128 5.141 5.065 5.107 21,284,338 -0.02(-0.41%)
Jan 12, 2011 5.150 5.185 5.079 5.128 28,795,686 +0.04(+0.69%)
Jan 11, 2011 5.023 5.114 4.994 5.093 23,231,206 +0.12(+2.41%)
Jan 10, 2011 4.952 5.001 4.861 4.973 26,887,146 +0.02(+0.43%)
Jan 07, 2011 5.058 5.093 4.874 4.952 36,084,316 -0.08(-1.68%)
Jan 06, 2011 5.086 5.220 4.994 5.037 40,043,396 -0.05(-0.97%)
Jan 05, 2011 4.917 5.086 4.917 5.086 21,562,656 +0.13(+2.56%)
Jan 04, 2011 5.023 5.037 4.889 4.959 22,121,748 -0.03(-0.57%)
Jan 03, 2011 5.051 5.100 4.945 4.987 28,298,924 +0.05(+1.00%)
Dec 31, 2010 4.867 4.952 4.846 4.938 13,518,738 +0.06(+1.16%)
Dec 30, 2010 4.846 4.903 4.832 4.881 14,948,578 +0.04(+0.73%)
Dec 29, 2010 4.797 4.857 4.774 4.846 25,484,496 +0.06(+1.18%)
Dec 28, 2010 4.776 4.811 4.754 4.790 11,843,045 +0.02(+0.44%)
Dec 27, 2010 4.747 4.832 4.691 4.769 23,353,188 +0.01(+0.15%)
Dec 23, 2010 4.811 4.882 4.740 4.762 18,520,496 -0.11(-2.32%)
Dec 22, 2010 4.585 4.896 4.564 4.874 57,951,472 +0.32(+7.13%)
Dec 21, 2010 4.472 4.561 4.469 4.550 22,250,612 +0.10(+2.22%)
Dec 20, 2010 4.451 4.494 4.430 4.451 21,929,796 +0.05(+1.12%)
Dec 17, 2010 4.416 4.525 4.395 4.402 56,531,008 -0.05(-1.11%)
Dec 16, 2010 4.451 4.479 4.324 4.451 49,045,580 +0.00(+0.00%)
Dec 15, 2010 4.628 4.628 4.367 4.451 137,102,800 +0.08(+1.77%)
Dec 14, 2010 4.578 4.606 4.359 4.374 51,314,020 -0.24(-5.19%)
Dec 13, 2010 4.507 4.662 4.367 4.613 67,862,024 +0.06(+1.39%)
Dec 10, 2010 4.585 4.606 4.514 4.550 27,311,218 -0.03(-0.62%)
Dec 09, 2010 4.514 4.613 4.416 4.578 51,799,104 +0.12(+2.69%)
Dec 08, 2010 4.254 4.571 4.247 4.458 59,665,180 +0.23(+5.32%)
Dec 07, 2010 4.367 4.381 4.205 4.233 26,839,180 -0.04(-0.99%)
Dec 06, 2010 4.296 4.310 4.162 4.275 34,398,596 -0.01(-0.16%)
Dec 03, 2010 4.190 4.296 4.162 4.282 28,799,530 +0.01(+0.33%)
Dec 02, 2010 3.993 4.282 3.972 4.268 67,707,224 +0.27(+6.88%)
Dec 01, 2010 3.845 4.000 3.824 3.993 40,032,440 +0.20(+5.39%)
Nov 30, 2010 3.733 3.831 3.733 3.789 32,556,252 +0.01(+0.19%)
Nov 29, 2010 3.683 3.817 3.669 3.782 35,763,312 +0.08(+2.29%)
Nov 26, 2010 3.648 3.733 3.648 3.697 10,150,639 +0.01(+0.19%)
Nov 24, 2010 3.690 3.690 3.690 3.690 31,868,712 +0.02(+0.58%)
Nov 23, 2010 3.676 3.916 3.641 3.669 103,568,184 -0.10(-2.62%)
Nov 22, 2010 3.845 3.867 3.705 3.768 43,617,108 -0.11(-2.73%)
Nov 19, 2010 3.641 3.881 3.606 3.874 80,721,120 +0.13(+3.58%)
Nov 18, 2010 3.958 3.986 3.620 3.740 177,399,216 -0.16(-4.15%)
Nov 17, 2010 4.162 4.162 3.782 3.902 104,871,072 -0.27(-6.42%)
Nov 16, 2010 4.268 4.268 3.916 4.169 112,775,448 -0.20(-4.52%)
Nov 15, 2010 4.409 4.437 4.352 4.367 22,250,322 +0.04(+0.81%)
Nov 12, 2010 4.472 4.490 4.324 4.331 29,197,894 -0.18(-4.06%)
Nov 11, 2010 4.359 4.606 4.352 4.514 33,831,132 +0.11(+2.56%)
Nov 10, 2010 4.402 4.458 4.331 4.402 30,389,732 +0.04(+0.81%)
Nov 09, 2010 4.479 4.557 4.345 4.367 33,411,850 -0.10(-2.21%)
Nov 08, 2010 4.529 4.536 4.374 4.465 31,456,470 -0.08(-1.71%)
Nov 05, 2010 4.599 4.775 4.479 4.543 56,126,208 -0.06(-1.38%)
Nov 04, 2010 4.500 4.641 4.451 4.606 34,382,980 +0.17(+3.81%)
Nov 03, 2010 4.317 4.444 4.317 4.437 27,511,910 +0.13(+2.94%)
Nov 02, 2010 4.437 4.437 4.282 4.310 28,020,110 -0.08(-1.77%)
Nov 01, 2010 4.472 4.493 4.338 4.388 17,292,428 -0.05(-1.11%)
Oct 29, 2010 4.430 4.507 4.409 4.437 27,679,218 +0.01(+0.16%)
Oct 28, 2010 4.536 4.550 4.374 4.430 44,037,604 -0.06(-1.26%)
Oct 27, 2010 4.529 4.620 4.465 4.486 28,338,908 -0.46(-9.39%)
Oct 25, 2010 5.085 5.092 4.937 4.951 20,151,456 -0.08(-1.54%)
Oct 22, 2010 5.127 5.198 5.000 5.029 18,398,510 -0.10(-1.92%)
Oct 21, 2010 5.162 5.303 5.092 5.127 21,019,102 +0.00(+0.00%)
Oct 20, 2010 5.134 5.191 4.972 5.127 27,905,712 -0.04(-0.82%)
Oct 19, 2010 5.064 5.254 5.064 5.169 24,883,172 -0.01(-0.14%)
Oct 18, 2010 4.951 5.184 4.930 5.176 16,616,763 +0.20(+4.11%)
Oct 15, 2010 5.085 5.113 4.874 4.972 19,886,376 -0.08(-1.53%)
Oct 14, 2010 5.113 5.127 4.930 5.050 20,030,152 -0.09(-1.78%)
Oct 13, 2010 5.310 5.331 5.127 5.141 17,885,814 -0.12(-2.28%)
Oct 12, 2010 5.113 5.268 5.085 5.261 12,559,253 +0.11(+2.05%)
Oct 11, 2010 5.212 5.261 5.141 5.155 8,155,777 -0.07(-1.35%)
Oct 08, 2010 5.226 5.233 5.141 5.226 12,847,985 +0.04(+0.82%)
Oct 07, 2010 5.324 5.353 5.141 5.184 17,837,260 -0.10(-1.87%)
Oct 06, 2010 5.317 5.367 5.254 5.282 12,928,685 -0.03(-0.53%)
Oct 05, 2010 5.176 5.367 5.113 5.310 993 +0.21(+4.14%)
Oct 04, 2010 5.050 5.169 5.011 5.099 16,699,178 +0.04(+0.84%)
Oct 01, 2010 5.057 5.233 5.022 5.057 17,339,084 -0.07(-1.28%)
Sep 30, 2010 5.118 5.282 5.078 5.122 251,674 +0.04(+0.88%)
Sep 29, 2010 4.951 5.134 4.916 5.078 39,976,892 +0.08(+1.55%)
Sep 28, 2010 4.958 5.000 4.867 5.000 100,154 +0.09(+1.87%)
Sep 27, 2010 4.930 4.993 4.881 4.909 15,376,563 +0.01(+0.29%)
Sep 24, 2010 4.874 4.944 4.831 4.895 20,635,866 +0.13(+2.81%)
Sep 23, 2010 4.761 4.972 4.761 4.761 19,089,822 -0.11(-2.17%)
Sep 22, 2010 4.965 5.029 4.845 4.867 19,235,180 -0.13(-2.54%)
Sep 21, 2010 4.979 5.155 4.944 4.993 27,381,058 +0.02(+0.42%)
Sep 20, 2010 4.838 4.972 4.796 4.972 34,344,856 +0.16(+3.35%)
Sep 17, 2010 4.811 4.930 4.803 4.811 36,399,064 -0.11(-2.27%)
Sep 15, 2010 4.993 5.014 4.881 4.923 23,785,230 -0.10(-1.96%)
Sep 14, 2010 5.092 5.106 4.972 5.022 28,800,230 -0.10(-1.92%)
Sep 13, 2010 4.979 5.127 4.979 5.120 19,790,366 +0.27(+5.66%)
Sep 10, 2010 4.874 4.902 4.818 4.846 11,594,315 -0.01(-0.29%)
Sep 09, 2010 4.965 4.986 4.761 4.860 17,156 +0.02(+0.44%)
Sep 08, 2010 4.670 4.874 4.642 4.839 23,047,776 +0.22(+4.72%)
Sep 07, 2010 4.761 4.782 4.614 4.621 12,853 -0.23(-4.64%)
Sep 03, 2010 5.007 5.022 4.789 4.846 19,400,068 -0.03(-0.58%)
Sep 02, 2010 4.825 4.874 4.782 4.874 11,972,485 +0.06(+1.17%)
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.