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

Regions Financial (NY: RF )

20.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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 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%)
Sep 01, 2010 4.607 4.818 4.571 4.818 19,343,714 +0.30(+6.70%)
Aug 31, 2010 4.522 4.614 4.466 4.515 62,397 -0.01(-0.16%)
Aug 30, 2010 4.628 4.670 4.515 4.522 18,416,302 -0.12(-2.58%)
Aug 27, 2010 4.642 4.642 4.466 4.642 18,679,388 +0.18(+3.94%)
Aug 26, 2010 4.578 4.670 4.431 4.466 22,970 -0.09(-2.01%)
Aug 25, 2010 4.550 4.607 4.396 4.557 32,612 -0.06(-1.22%)
Aug 24, 2010 4.733 4.775 4.593 4.614 2,798 -0.20(-4.09%)
Aug 23, 2010 4.874 4.986 4.804 4.811 18,782,044 +0.01(+0.29%)
Aug 20, 2010 4.839 4.881 4.705 4.796 17,462,278 -0.08(-1.73%)
Aug 19, 2010 5.043 5.113 4.853 4.881 2,575 -0.19(-3.74%)
Aug 18, 2010 5.022 5.169 4.958 5.071 995 +0.04(+0.84%)
Aug 17, 2010 5.127 5.127 4.979 5.029 10,351 -0.02(-0.42%)
Aug 16, 2010 5.029 5.050 4.951 5.050 21,167,648 +0.02(+0.42%)
Aug 13, 2010 5.029 5.113 5.000 5.029 18,110,820 +0.01(+0.14%)
Aug 12, 2010 4.937 5.057 4.874 5.022 18,775,728 -0.02(-0.42%)
Aug 11, 2010 5.289 5.310 5.036 5.043 12,324 -0.23(-4.27%)
Aug 10, 2010 5.261 5.429 5.233 5.268 5,260 -0.07(-1.32%)
Aug 09, 2010 5.233 5.359 5.162 5.338 23,870,244 +0.13(+2.57%)
Aug 06, 2010 5.204 5.225 5.064 5.204 19,366,634 -0.05(-0.94%)
Aug 05, 2010 5.303 5.310 5.099 5.254 22,697,102 -0.09(-1.71%)
Aug 04, 2010 5.345 5.458 5.331 5.345 18,673,760 +0.01(+0.26%)
Aug 03, 2010 5.387 5.458 5.317 5.331 32,612 -0.08(-1.56%)
Aug 02, 2010 5.268 5.426 5.240 5.415 31,579,250 +0.26(+5.05%)
Jul 30, 2010 5.155 5.218 5.099 5.155 24,498,760 -0.04(-0.81%)
Jul 29, 2010 5.183 5.268 5.099 5.197 1,554 +0.08(+1.51%)
Jul 28, 2010 5.120 5.176 5.000 5.120 24,820 +0.05(+0.97%)
Jul 27, 2010 5.071 5.429 5.064 5.071 29,077 +0.08(+1.69%)
Jul 26, 2010 4.705 4.993 4.635 4.986 37,867,128 +0.31(+6.62%)
Jul 23, 2010 4.593 4.733 4.522 4.677 27,456,084 +0.04(+0.76%)
Jul 22, 2010 4.438 4.656 4.431 4.642 426 +0.28(+6.45%)
Jul 21, 2010 4.712 4.747 4.360 4.360 51,776,472 -0.25(-5.49%)
Jul 20, 2010 4.614 4.635 4.452 4.614 30,562,636 -0.08(-1.80%)
Jul 19, 2010 4.593 4.719 4.508 4.698 27,172,842 +0.09(+1.98%)
Jul 16, 2010 4.607 4.888 4.578 4.607 30,851,158 -0.33(-6.70%)
Jul 15, 2010 5.057 5.057 4.796 4.937 33,832,320 -0.09(-1.82%)
Jul 14, 2010 5.099 5.099 4.930 5.029 284 -0.16(-3.12%)
Jul 13, 2010 5.183 5.240 5.120 5.190 6,879 +0.10(+1.93%)
Jul 12, 2010 4.979 5.155 4.958 5.092 29,155,638 +0.06(+1.26%)
Jul 09, 2010 5.029 5.057 4.768 5.029 28,635,858 +0.23(+4.69%)
Jul 08, 2010 4.733 4.811 4.677 4.804 100,953 +0.13(+2.86%)
Jul 07, 2010 4.508 4.670 4.473 4.670 43,839,404 +0.16(+3.59%)
Jul 06, 2010 4.508 4.635 4.445 4.508 10,066 +0.12(+2.72%)
Jul 02, 2010 4.389 4.564 4.304 4.389 26,791,314 -0.11(-2.35%)
Jul 01, 2010 4.635 4.747 4.375 4.494 2,985 -0.13(-2.89%)
Jun 30, 2010 4.754 4.867 4.607 4.628 710 -0.13(-2.66%)
Jun 29, 2010 4.754 4.916 4.691 4.754 12,944 -0.16(-3.22%)
Jun 25, 2010 4.913 4.916 4.747 4.913 34,405,840 +0.12(+2.57%)
Jun 24, 2010 4.923 4.958 4.768 4.789 13,792 -0.18(-3.68%)
Jun 23, 2010 4.930 5.014 4.853 4.972 24,700,292 +0.05(+1.00%)
Jun 22, 2010 5.071 5.071 4.923 4.923 4,265 -0.12(-2.37%)
Jun 21, 2010 5.106 5.166 4.997 5.043 27,695,618 +0.01(+0.28%)
Jun 18, 2010 5.029 5.071 4.958 5.029 20,989,704 +0.00(+0.00%)
Jun 17, 2010 5.071 5.081 4.958 5.029 28,334,952 -0.01(-0.14%)
Jun 16, 2010 5.085 5.120 4.979 5.036 30,529,782 -0.13(-2.45%)
Jun 15, 2010 5.085 5.183 4.958 5.162 2,417 +0.13(+2.66%)
Jun 14, 2010 5.015 5.106 4.902 5.029 29,737,980 +0.07(+1.42%)
Jun 11, 2010 4.965 4.965 4.811 4.958 27,698,084 -0.07(-1.40%)
Jun 10, 2010 4.860 5.029 4.818 5.029 33,297,052 +0.26(+5.45%)
Jun 09, 2010 5.043 5.057 4.734 4.769 43,474,224 -0.22(-4.37%)
Jun 08, 2010 4.902 4.993 4.762 4.986 2,847 +0.13(+2.75%)
Jun 07, 2010 5.050 5.134 4.832 4.853 29,381,356 -0.15(-3.09%)
Jun 04, 2010 5.007 5.246 4.965 5.007 36,588,844 -0.36(-6.68%)
Jun 03, 2010 5.443 5.513 5.331 5.366 711 -0.04(-0.65%)
Jun 02, 2010 5.253 5.401 5.211 5.401 17,248 +0.22(+4.20%)
Jun 01, 2010 5.295 5.401 5.183 5.183 4,271 -0.18(-3.28%)
May 28, 2010 5.359 5.576 5.331 5.359 23,643,360 -0.18(-3.17%)
May 27, 2010 5.338 5.541 5.232 5.534 32,776,110 +0.34(+6.49%)
May 26, 2010 5.345 5.366 5.169 5.197 4,798 -0.04(-0.67%)
May 25, 2010 4.867 5.253 4.811 5.232 8,027 +0.18(+3.47%)
May 24, 2010 5.253 5.260 5.057 5.057 28,741,738 -0.19(-3.61%)
May 21, 2010 4.972 5.281 4.916 5.246 60,987,000 +0.15(+3.03%)
May 20, 2010 5.118 5.302 5.085 5.092 1,566 -0.40(-7.29%)
May 19, 2010 5.506 5.626 5.338 5.492 52,363,844 -0.07(-1.26%)
May 18, 2010 5.892 5.913 5.387 5.562 2,420 -0.25(-4.23%)
May 17, 2010 5.794 5.864 5.590 5.808 38,503,676 +0.01(+0.12%)
May 14, 2010 5.801 5.977 5.682 5.801 48,761,260 -0.34(-5.49%)
May 13, 2010 6.159 6.293 6.124 6.138 24,895,378 -0.05(-0.79%)
May 12, 2010 6.138 6.237 6.117 6.187 29,696,656 +0.10(+1.61%)
May 11, 2010 6.177 6.222 6.068 6.089 1,851 +0.11(+1.88%)
May 10, 2010 5.913 5.977 5.829 5.977 41,125,308 +0.37(+6.51%)
May 07, 2010 5.794 5.885 5.443 5.611 66,367,828 -0.18(-3.15%)
May 06, 2010 5.703 6.145 5.331 5.794 67,972 -0.06(-1.08%)
May 05, 2010 5.970 6.194 5.794 5.857 35,252,224 -0.17(-2.80%)
May 04, 2010 6.138 6.201 5.970 6.026 1,566 -0.18(-2.94%)
May 03, 2010 6.215 6.293 6.117 6.208 29,751,684 +0.00(+0.03%)
Apr 30, 2010 6.033 6.244 5.998 6.207 43,241,788 +0.13(+2.17%)
Apr 29, 2010 6.012 6.124 5.920 6.075 35,407,944 +0.11(+1.88%)
Apr 28, 2010 6.012 6.138 5.928 5.963 31,826,948 +0.04(+0.71%)
Apr 27, 2010 6.054 6.110 5.878 5.920 56,551,924 -0.18(-2.99%)
Apr 26, 2010 6.328 6.356 6.040 6.103 30,122,484 -0.18(-2.91%)
Apr 23, 2010 6.286 6.416 6.180 6.286 39,428,284 +0.04(+0.67%)
Apr 22, 2010 6.075 6.286 6.019 6.244 40,020,436 +0.07(+1.14%)
Apr 21, 2010 6.054 6.553 5.970 6.173 89,249 -0.01(-0.11%)
Apr 20, 2010 5.794 6.180 5.619 6.180 25,487 +0.33(+5.64%)
Apr 19, 2010 5.759 5.928 5.647 5.850 42,549,176 +0.02(+0.36%)
Apr 16, 2010 6.040 6.040 5.626 5.829 78,803,768 -0.16(-2.70%)
Apr 15, 2010 6.180 6.230 5.935 5.991 55,698,664 -0.20(-3.29%)
Apr 14, 2010 5.977 6.251 5.928 6.194 52,214,296 +0.34(+5.76%)
Apr 13, 2010 5.998 6.082 5.857 5.857 54,535,284 -0.28(-4.58%)
Apr 12, 2010 6.033 6.265 6.026 6.138 70,900,640 +0.11(+1.75%)
Apr 09, 2010 6.075 6.117 5.970 6.033 25,287,944 -0.01(-0.12%)
Apr 08, 2010 5.808 6.096 5.759 6.040 46,344,544 +0.16(+2.75%)
Apr 07, 2010 6.054 6.251 5.822 5.878 77,638,064 -0.13(-2.11%)
Apr 06, 2010 5.745 6.187 5.731 6.005 82,935,232 +0.43(+7.68%)
Apr 05, 2010 5.569 5.759 5.506 5.576 40,557,072 +0.12(+2.19%)
Apr 01, 2010 5.548 5.457 5.457 5.457 29,666,260 -0.06(-1.02%)
Mar 31, 2010 5.302 5.534 5.281 5.513 30,651,666 +0.16(+3.02%)
Mar 30, 2010 5.345 5.373 5.267 5.352 18,146,700 -0.01(-0.26%)
Mar 29, 2010 5.401 5.464 5.281 5.366 25,280,676 +0.01(+0.13%)
Mar 26, 2010 5.443 5.555 5.309 5.359 32,197,656 -0.04(-0.78%)
Mar 25, 2010 5.597 5.654 5.373 5.401 50,358,560 -0.11(-2.04%)
Mar 24, 2010 5.394 5.548 5.352 5.513 38,426,400 +0.08(+1.55%)
Mar 23, 2010 5.352 5.436 5.267 5.429 32,829,938 +0.08(+1.44%)
Mar 22, 2010 5.120 5.366 5.029 5.352 28,194,286 +0.17(+3.25%)
Mar 19, 2010 5.302 5.338 5.141 5.183 32,273,784 -0.08(-1.60%)
Mar 18, 2010 5.429 5.436 5.155 5.267 37,908,220 -0.14(-2.60%)
Mar 17, 2010 5.338 5.453 5.302 5.408 35,916,216 +0.13(+2.53%)
Mar 16, 2010 5.127 5.288 5.064 5.274 31,803,848 +0.20(+4.02%)
Mar 15, 2010 5.050 5.085 5.022 5.071 28,484,510 -0.08(-1.50%)
Mar 12, 2010 5.267 5.288 5.099 5.148 41,363,752 -0.03(-0.54%)
Mar 11, 2010 5.148 5.232 5.085 5.176 35,548,300 +0.06(+1.23%)
Mar 10, 2010 4.916 5.344 4.867 5.113 58,128,500 +0.27(+5.50%)
Mar 09, 2010 4.860 4.909 4.741 4.846 32,790,668 -0.06(-1.29%)
Mar 08, 2010 4.783 4.923 4.783 4.909 27,109,466 +0.11(+2.34%)
Mar 05, 2010 4.727 4.804 4.692 4.797 26,916,768 +0.12(+2.55%)
Mar 04, 2010 4.643 4.699 4.615 4.678 16,876,508 +0.04(+0.76%)
Mar 03, 2010 4.636 4.692 4.622 4.643 18,393,180 +0.01(+0.15%)
Mar 02, 2010 4.678 4.734 4.601 4.636 23,109,284 -0.03(-0.60%)
Mar 01, 2010 4.741 4.790 4.594 4.664 23,229,528 -0.07(-1.48%)
Feb 26, 2010 4.587 4.748 4.559 4.734 28,315,674 +0.15(+3.21%)
Feb 25, 2010 4.545 4.608 4.489 4.587 26,809,260 -0.07(-1.51%)
Feb 24, 2010 4.594 4.699 4.580 4.657 28,826,524 +0.08(+1.68%)
Feb 23, 2010 4.720 4.741 4.559 4.580 29,735,358 -0.20(-4.11%)
Feb 22, 2010 4.629 4.818 4.608 4.776 33,834,756 +0.17(+3.65%)
Feb 19, 2010 4.489 4.643 4.482 4.608 20,653,886 +0.11(+2.34%)
Feb 18, 2010 4.496 4.531 4.425 4.503 27,020,038 -0.03(-0.62%)
Feb 17, 2010 4.671 4.699 4.503 4.531 23,575,782 -0.11(-2.42%)
Feb 16, 2010 4.454 4.664 4.489 4.643 25,355,036 +0.19(+4.25%)
Feb 12, 2010 4.432 4.454 4.454 4.454 31,548,666 -0.02(-0.47%)
Feb 11, 2010 4.503 4.566 4.461 4.475 28,070,658 +0.01(+0.31%)
Feb 10, 2010 4.397 4.545 4.383 4.461 25,832,982 +0.05(+1.11%)
Feb 09, 2010 4.432 4.524 4.383 4.411 31,228,306 +0.13(+2.95%)
Feb 08, 2010 4.334 4.517 4.250 4.285 36,016,848 -0.05(-1.13%)
Feb 05, 2010 4.299 4.376 4.145 4.334 35,393,268 +0.04(+0.98%)
Feb 04, 2010 4.439 4.447 4.229 4.292 58,668,148 -0.19(-4.23%)
Feb 03, 2010 4.545 4.594 4.404 4.482 49,008,600 -0.13(-2.89%)
Feb 02, 2010 4.692 4.755 4.559 4.615 50,862,224 -0.02(-0.38%)
Feb 01, 2010 4.496 4.671 4.482 4.632 43,592,720 +0.18(+4.02%)
Jan 29, 2010 4.552 4.608 4.432 4.454 41,404,772 -0.06(-1.24%)
Jan 28, 2010 4.454 4.594 4.341 4.510 55,475,976 +0.18(+4.21%)
Jan 27, 2010 4.243 4.447 4.243 4.327 54,883,572 +0.06(+1.48%)
Jan 26, 2010 4.383 4.538 4.250 4.264 96,293,088 -0.33(-7.18%)
Jan 25, 2010 4.629 4.692 4.418 4.594 48,677,556 -0.04(-0.76%)
Jan 22, 2010 4.769 4.804 4.552 4.629 69,332,456 -0.18(-3.79%)
Jan 21, 2010 4.755 5.099 4.741 4.811 116,081,320 +0.09(+1.93%)
Jan 20, 2010 4.531 4.727 4.496 4.720 46,707,776 +0.15(+3.38%)
Jan 19, 2010 4.496 4.601 4.461 4.566 32,791,270 -0.01(-0.15%)
Jan 15, 2010 4.559 4.573 4.573 4.573 40,642,520 -0.02(-0.46%)
Jan 14, 2010 4.447 4.608 4.418 4.594 45,457,856 +0.13(+2.99%)
Jan 13, 2010 4.362 4.545 4.264 4.461 58,538,620 +0.08(+1.76%)
Jan 12, 2010 4.390 4.454 4.348 4.383 47,015,812 -0.05(-1.11%)
Jan 11, 2010 4.397 4.468 4.257 4.432 39,114,968 +0.10(+2.27%)
Jan 08, 2010 4.313 4.411 4.257 4.334 37,050,448 +0.01(+0.16%)
Jan 07, 2010 3.970 4.362 3.942 4.327 59,073,400 +0.35(+8.82%)
Jan 06, 2010 3.935 3.991 3.892 3.977 31,960,574 +0.05(+1.25%)
Jan 05, 2010 3.759 3.935 3.759 3.928 33,779,916 +0.13(+3.32%)
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.