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

Regions Financial (NY: RF )

20.18 +0.08 (+0.40%)
Official Closing 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 (%)
Oct 31, 2011 2.960 2.974 2.789 2.789 29,060,146 -0.24(-7.96%)
Oct 28, 2011 2.981 3.059 2.924 3.031 38,453,216 +0.02(+0.71%)
Oct 27, 2011 2.882 3.031 2.818 3.009 56,747,868 +0.28(+10.42%)
Oct 26, 2011 2.697 2.754 2.591 2.726 37,185,732 +0.09(+3.50%)
Oct 25, 2011 2.718 2.796 2.541 2.633 71,857,296 -0.13(-4.87%)
Oct 24, 2011 2.697 2.818 2.662 2.768 37,056,572 +0.09(+3.17%)
Oct 21, 2011 2.676 2.704 2.591 2.683 36,990,596 +0.06(+2.44%)
Oct 20, 2011 2.626 2.655 2.520 2.619 31,424,490 -0.02(-0.81%)
Oct 19, 2011 2.711 2.804 2.591 2.640 35,300,184 -0.08(-2.87%)
Oct 18, 2011 2.498 2.768 2.449 2.718 40,117,112 +0.26(+10.69%)
Oct 17, 2011 2.576 2.584 2.435 2.456 26,008,556 -0.17(-6.49%)
Oct 14, 2011 2.676 2.704 2.527 2.626 32,139,928 +0.01(+0.54%)
Oct 13, 2011 2.676 2.683 2.513 2.612 25,146,228 -0.10(-3.66%)
Oct 12, 2011 2.598 2.796 2.584 2.711 44,983,332 +0.13(+5.23%)
Oct 11, 2011 2.491 2.605 2.477 2.576 49,814,508 +0.02(+0.83%)
Oct 10, 2011 2.477 2.569 2.427 2.555 43,281,876 +0.14(+5.88%)
Oct 07, 2011 2.612 2.619 2.378 2.413 36,980,536 -0.18(-7.10%)
Oct 06, 2011 2.449 2.626 2.406 2.598 51,365,256 +0.23(+9.91%)
Oct 05, 2011 2.229 2.378 2.158 2.364 43,889,772 +0.10(+4.39%)
Oct 04, 2011 2.115 2.271 2.002 2.264 67,758,840 +0.12(+5.63%)
Oct 03, 2011 2.353 2.364 2.144 2.144 55,259,120 -0.22(-9.31%)
Sep 30, 2011 2.463 2.484 2.364 2.364 27,392,758 -0.16(-6.20%)
Sep 29, 2011 2.520 2.569 2.420 2.520 31,112,156 +0.09(+3.50%)
Sep 28, 2011 2.562 2.580 2.427 2.435 42,763,820 -0.13(-4.99%)
Sep 27, 2011 2.626 2.669 2.541 2.562 37,018,224 +0.01(+0.28%)
Sep 26, 2011 2.498 2.569 2.406 2.555 31,706,566 +0.12(+4.96%)
Sep 23, 2011 2.413 2.541 2.378 2.435 44,984,312 +0.01(+0.29%)
Sep 22, 2011 2.470 2.520 2.385 2.427 38,592,892 -0.14(-5.52%)
Sep 21, 2011 2.704 2.711 2.562 2.569 35,841,088 -0.11(-4.23%)
Sep 20, 2011 2.733 2.754 2.669 2.683 32,052,732 -0.02(-0.79%)
Sep 19, 2011 2.782 2.800 2.662 2.704 33,680,308 -0.13(-4.75%)
Sep 16, 2011 2.818 2.846 2.733 2.839 41,358,976 +0.05(+1.78%)
Sep 15, 2011 2.761 2.789 2.733 2.789 45,379,300 +0.07(+2.61%)
Sep 14, 2011 2.818 2.818 2.640 2.718 60,923,120 -0.04(-1.54%)
Sep 13, 2011 2.832 2.874 2.733 2.761 45,268,908 -0.06(-2.26%)
Sep 12, 2011 2.754 2.903 2.754 2.825 39,706,732 +0.01(+0.50%)
Sep 09, 2011 2.924 2.966 2.775 2.811 36,608,572 -0.15(-5.02%)
Sep 08, 2011 3.044 3.122 2.938 2.959 33,225,252 -0.13(-4.35%)
Sep 07, 2011 2.867 3.108 2.860 3.094 43,450,660 +0.34(+12.34%)
Sep 06, 2011 2.796 2.867 2.704 2.754 34,935,828 -0.17(-5.81%)
Sep 02, 2011 2.931 3.009 2.874 2.924 23,301,456 -0.13(-4.18%)
Sep 01, 2011 3.207 3.285 3.051 3.051 19,034,590 -0.16(-5.07%)
Aug 31, 2011 3.221 3.278 3.143 3.214 20,258,336 +0.04(+1.34%)
Aug 30, 2011 3.101 3.221 3.044 3.172 29,730,686 +0.02(+0.67%)
Aug 29, 2011 2.988 3.150 2.973 3.150 19,924,504 +0.23(+8.01%)
Aug 26, 2011 2.860 2.959 2.768 2.917 30,667,004 +0.05(+1.73%)
Aug 25, 2011 3.080 3.186 2.846 2.867 40,791,456 -0.08(-2.64%)
Aug 24, 2011 2.846 2.980 2.839 2.945 30,775,486 +0.09(+3.23%)
Aug 23, 2011 2.796 2.853 2.719 2.853 25,966,346 +0.11(+3.87%)
Aug 22, 2011 2.860 2.888 2.747 2.747 39,631,916 +0.01(+0.52%)
Aug 19, 2011 2.881 3.009 2.719 2.733 43,420,788 -0.23(-7.88%)
Aug 18, 2011 3.080 3.080 2.931 2.966 35,561,596 -0.25(-7.71%)
Aug 17, 2011 3.179 3.313 3.143 3.214 28,751,646 +0.11(+3.42%)
Aug 16, 2011 3.172 3.242 3.087 3.108 23,661,154 -0.11(-3.52%)
Aug 15, 2011 3.065 3.221 3.065 3.221 25,865,978 +0.18(+5.81%)
Aug 12, 2011 3.235 3.313 3.016 3.044 38,802,372 -0.14(-4.44%)
Aug 11, 2011 3.115 3.221 3.023 3.186 31,819,348 +0.19(+6.38%)
Aug 10, 2011 3.306 3.313 2.980 2.995 31,544,888 -0.39(-11.51%)
Aug 09, 2011 3.448 3.391 3.087 3.384 39,630,564 +0.26(+8.39%)
Aug 08, 2011 3.448 3.575 3.009 3.122 55,518,444 -0.49(-13.53%)
Aug 05, 2011 3.865 3.901 3.561 3.611 72,464,576 -0.17(-4.49%)
Aug 04, 2011 4.000 4.042 3.780 3.780 62,842,676 -0.30(-7.45%)
Aug 03, 2011 4.049 4.099 3.887 4.085 73,914,928 +0.05(+1.23%)
Aug 02, 2011 4.170 4.184 3.993 4.035 52,616,676 -0.15(-3.55%)
Aug 01, 2011 4.311 4.418 4.124 4.184 54,352,536 -0.13(-2.96%)
Jul 29, 2011 4.311 4.389 4.269 4.311 18,882,736 -0.06(-1.30%)
Jul 28, 2011 4.340 4.425 4.340 4.368 14,887,875 +0.03(+0.65%)
Jul 27, 2011 4.495 4.531 4.333 4.340 32,103,260 -0.21(-4.52%)
Jul 26, 2011 4.460 4.623 4.403 4.545 41,254,680 +0.15(+3.38%)
Jul 25, 2011 4.333 4.439 4.297 4.396 23,609,140 +0.01(+0.16%)
Jul 22, 2011 4.403 4.411 4.326 4.389 12,934,004 -0.02(-0.48%)
Jul 21, 2011 4.290 4.453 4.290 4.411 31,553,908 +0.16(+3.66%)
Jul 20, 2011 4.191 4.311 4.156 4.255 20,431,670 +0.08(+1.86%)
Jul 19, 2011 4.134 4.191 4.064 4.177 19,731,654 +0.04(+1.03%)
Jul 18, 2011 4.198 4.248 4.042 4.134 26,850,742 -0.11(-2.50%)
Jul 15, 2011 4.205 4.258 4.177 4.241 20,519,732 +0.07(+1.70%)
Jul 14, 2011 4.255 4.262 4.149 4.170 21,565,776 -0.04(-1.01%)
Jul 13, 2011 4.269 4.311 4.191 4.212 20,798,878 -0.04(-0.83%)
Jul 12, 2011 4.156 4.326 4.149 4.248 24,334,532 +0.07(+1.70%)
Jul 11, 2011 4.269 4.304 4.156 4.177 16,776,987 -0.18(-4.07%)
Jul 08, 2011 4.297 4.396 4.262 4.354 22,835,224 -0.01(-0.32%)
Jul 07, 2011 4.326 4.389 4.297 4.368 23,378,142 +0.11(+2.49%)
Jul 06, 2011 4.326 4.340 4.219 4.262 30,659,522 -0.11(-2.43%)
Jul 05, 2011 4.418 4.439 4.304 4.368 17,343,488 -0.09(-2.06%)
Jul 01, 2011 4.368 4.524 4.354 4.460 17,772,436 +0.07(+1.61%)
Jun 30, 2011 4.347 4.418 4.319 4.389 15,891,083 +0.04(+0.98%)
Jun 29, 2011 4.241 4.368 4.234 4.347 27,759,212 +0.14(+3.37%)
Jun 28, 2011 4.226 4.248 4.149 4.205 20,654,718 +0.00(+0.00%)
Jun 27, 2011 4.241 4.283 4.156 4.205 34,317,132 +0.00(+0.00%)
Jun 24, 2011 4.368 4.382 4.191 4.205 27,678,234 -0.16(-3.73%)
Jun 23, 2011 4.319 4.375 4.276 4.368 28,662,974 -0.03(-0.64%)
Jun 22, 2011 4.432 4.573 4.389 4.396 39,603,900 -0.06(-1.43%)
Jun 21, 2011 4.418 4.467 4.368 4.460 14,938,116 +0.08(+1.78%)
Jun 20, 2011 4.375 4.396 4.347 4.382 22,369,048 -0.06(-1.28%)
Jun 17, 2011 4.411 4.559 4.389 4.439 53,196,604 +0.08(+1.79%)
Jun 16, 2011 4.304 4.375 4.290 4.361 27,436,762 +0.01(+0.16%)
Jun 15, 2011 4.361 4.389 4.269 4.354 36,814,620 -0.07(-1.60%)
Jun 14, 2011 4.333 4.481 4.276 4.425 36,659,712 +0.15(+3.47%)
Jun 13, 2011 4.255 4.319 4.199 4.276 53,515,920 -0.06(-1.47%)
Jun 10, 2011 4.305 4.368 4.191 4.340 30,013,816 +0.01(+0.33%)
Jun 09, 2011 4.347 4.379 4.294 4.326 40,524,116 -0.01(-0.16%)
Jun 08, 2011 4.248 4.411 4.248 4.333 29,020,500 +0.04(+0.99%)
Jun 07, 2011 4.297 4.396 4.283 4.290 24,009,520 +0.01(+0.33%)
Jun 06, 2011 4.488 4.488 4.184 4.276 49,707,292 -0.22(-4.87%)
Jun 03, 2011 4.538 4.630 4.488 4.495 22,393,214 -0.29(-6.06%)
May 24, 2011 4.835 4.849 4.757 4.785 21,713,246 -0.04(-0.88%)
May 23, 2011 4.884 4.918 4.799 4.828 18,942,208 -0.08(-1.73%)
May 20, 2011 4.983 5.040 4.891 4.912 25,861,816 -0.11(-2.11%)
May 19, 2011 5.054 5.068 5.004 5.018 18,082,118 -0.02(-0.42%)
May 18, 2011 5.110 5.124 5.018 5.040 27,559,694 -0.08(-1.66%)
May 17, 2011 5.033 5.132 5.004 5.124 16,630,290 +0.08(+1.68%)
May 16, 2011 4.969 5.132 4.962 5.040 17,498,708 +0.06(+1.13%)
May 13, 2011 5.061 5.068 4.976 4.983 17,664,824 -0.08(-1.67%)
May 12, 2011 5.047 5.096 4.955 5.068 20,234,820 +0.03(+0.56%)
May 11, 2011 5.033 5.089 5.011 5.040 13,987,549 +0.00(+0.00%)
May 10, 2011 5.075 5.117 5.040 5.040 18,084,950 +0.01(+0.14%)
May 09, 2011 5.004 5.075 5.004 5.033 11,891,413 +0.02(+0.42%)
May 06, 2011 5.082 5.082 4.983 5.011 32,275,900 -0.01(-0.28%)
May 05, 2011 5.167 5.181 5.025 5.025 22,849,456 -0.18(-3.53%)
May 04, 2011 5.195 5.223 5.139 5.209 15,250,616 +0.00(+0.00%)
May 03, 2011 5.167 5.209 5.124 5.209 13,020,378 +0.01(+0.27%)
May 02, 2011 5.195 5.209 5.188 5.195 9,359,979 +0.01(+0.14%)
Apr 29, 2011 5.266 5.266 5.153 5.188 13,131,098 -0.07(-1.34%)
Apr 28, 2011 5.223 5.266 5.167 5.259 13,878,279 +0.04(+0.81%)
Apr 27, 2011 5.202 5.230 5.124 5.216 16,648,687 +0.03(+0.55%)
Apr 26, 2011 5.096 5.209 5.054 5.188 18,290,872 +0.13(+2.66%)
Apr 25, 2011 5.066 5.089 5.033 5.054 10,286,574 -0.01(-0.28%)
Apr 21, 2011 5.018 5.079 4.941 5.068 15,540,524 +0.08(+1.56%)
Apr 20, 2011 5.132 5.153 4.976 4.990 19,499,700 -0.08(-1.53%)
Apr 19, 2011 5.068 5.117 4.828 5.068 53,758,972 +0.13(+2.72%)
Apr 18, 2011 4.976 5.025 4.927 4.934 26,289,586 -0.13(-2.65%)
Apr 15, 2011 5.160 5.160 5.033 5.068 17,589,400 -0.05(-0.97%)
Apr 14, 2011 5.103 5.124 5.011 5.117 16,438,249 +0.02(+0.42%)
Apr 13, 2011 5.188 5.195 5.047 5.096 18,201,072 -0.04(-0.83%)
Apr 12, 2011 5.110 5.174 5.089 5.139 11,343,043 +0.01(+0.14%)
Apr 11, 2011 5.139 5.174 5.117 5.132 7,391,131 -0.01(-0.14%)
Apr 08, 2011 5.209 5.216 5.110 5.139 11,768,326 -0.04(-0.82%)
Apr 07, 2011 5.248 5.259 5.153 5.181 11,686,570 -0.06(-1.21%)
Apr 06, 2011 5.103 5.266 5.096 5.245 21,256,638 +0.16(+3.20%)
Apr 05, 2011 5.124 5.174 5.082 5.082 13,877,490 -0.08(-1.51%)
Apr 04, 2011 5.167 5.238 5.124 5.160 12,644,018 +0.01(+0.14%)
Apr 01, 2011 5.181 5.266 5.124 5.153 18,641,872 +0.02(+0.41%)
Mar 31, 2011 5.089 5.153 5.061 5.132 12,265,084 +0.02(+0.42%)
Mar 30, 2011 5.110 5.110 5.110 5.110 20,196,768 +0.06(+1.12%)
Mar 29, 2011 5.033 5.082 5.025 5.054 7,059,714 +0.01(+0.14%)
Mar 28, 2011 5.075 5.096 5.033 5.047 8,753,637 -0.03(-0.56%)
Mar 25, 2011 5.033 5.082 5.018 5.075 10,912,078 +0.04(+0.70%)
Mar 24, 2011 5.096 5.096 5.004 5.040 12,548,043 -0.03(-0.56%)
Mar 23, 2011 5.124 5.146 5.004 5.068 18,166,922 -0.09(-1.78%)
Mar 22, 2011 5.096 5.174 5.089 5.160 20,496,664 +0.04(+0.69%)
Mar 21, 2011 5.071 5.126 5.061 5.124 18,453,920 +0.11(+2.11%)
Mar 18, 2011 5.287 5.301 4.990 5.018 61,600,344 -0.18(-3.40%)
Mar 17, 2011 5.181 5.209 5.103 5.195 17,159,498 +0.11(+2.08%)
Mar 16, 2011 5.181 5.216 5.075 5.089 19,443,348 -0.08(-1.64%)
Mar 15, 2011 5.125 5.216 5.110 5.174 19,086,866 -0.04(-0.68%)
Mar 14, 2011 5.202 5.245 5.103 5.209 17,229,264 -0.07(-1.34%)
Mar 11, 2011 5.153 5.308 5.139 5.280 17,392,032 +0.10(+1.91%)
Mar 10, 2011 5.343 5.379 5.181 5.181 21,506,220 -0.28(-5.05%)
Mar 09, 2011 5.470 5.513 5.372 5.456 29,463,754 +0.06(+1.18%)
Mar 08, 2011 5.245 5.428 5.245 5.393 14,595,483 +0.16(+3.10%)
Mar 07, 2011 5.294 5.350 5.188 5.230 18,324,860 -0.05(-0.94%)
Mar 04, 2011 5.386 5.393 5.209 5.280 18,271,402 -0.13(-2.35%)
Mar 03, 2011 5.315 5.435 5.315 5.407 19,062,656 +0.13(+2.54%)
Mar 02, 2011 5.237 5.336 5.223 5.273 15,419,427 +0.03(+0.54%)
Mar 01, 2011 5.372 5.386 5.237 5.245 21,401,058 -0.15(-2.75%)
Feb 28, 2011 5.386 5.393 5.301 5.393 14,015,347 +0.06(+1.06%)
Feb 25, 2011 5.266 5.372 5.266 5.336 13,141,491 +0.11(+2.02%)
Feb 24, 2011 5.153 5.252 5.117 5.230 17,753,640 +0.02(+0.41%)
Feb 23, 2011 5.209 5.343 5.103 5.209 20,724,646 +0.00(+0.00%)
Feb 22, 2011 5.393 5.437 5.195 5.209 24,461,320 -0.29(-5.26%)
Feb 18, 2011 5.414 5.520 5.400 5.499 18,105,822 +0.06(+1.17%)
Feb 17, 2011 5.463 5.484 5.400 5.435 15,841,584 -0.04(-0.77%)
Feb 16, 2011 5.506 5.590 5.470 5.477 20,384,638 -0.06(-1.02%)
Feb 15, 2011 5.576 5.619 5.520 5.534 13,515,523 -0.05(-0.88%)
Feb 14, 2011 5.647 5.682 5.520 5.583 17,225,060 -0.08(-1.37%)
Feb 11, 2011 5.421 5.710 5.414 5.661 26,974,926 +0.20(+3.75%)
Feb 10, 2011 5.315 5.484 5.308 5.456 18,362,858 +0.08(+1.58%)
Feb 09, 2011 5.470 5.534 5.357 5.372 21,585,518 -0.13(-2.44%)
Feb 08, 2011 5.520 5.527 5.301 5.506 31,912,676 +0.01(+0.13%)
Feb 07, 2011 5.583 5.640 5.492 5.499 24,457,818 -0.04(-0.64%)
Feb 04, 2011 5.308 5.668 5.294 5.534 62,159,348 +0.22(+4.12%)
Feb 03, 2011 5.089 5.386 5.089 5.315 59,383,860 +0.20(+3.86%)
Feb 02, 2011 5.139 5.153 5.054 5.117 17,197,026 -0.05(-0.96%)
Feb 01, 2011 5.054 5.188 5.033 5.167 36,445,316 +0.16(+3.10%)
Jan 31, 2011 4.906 5.033 4.885 5.012 24,195,962 +0.16(+3.20%)
Jan 28, 2011 5.061 5.089 4.828 4.856 38,367,216 -0.19(-3.78%)
Jan 27, 2011 4.920 5.068 4.906 5.047 32,021,772 +0.13(+2.58%)
Jan 26, 2011 4.906 4.962 4.793 4.920 43,814,492 -0.04(-0.71%)
Jan 25, 2011 5.153 5.117 4.920 4.955 65,982,752 -0.20(-3.84%)
Jan 24, 2011 5.230 5.245 5.096 5.153 22,552,822 -0.07(-1.35%)
Jan 21, 2011 5.230 5.259 5.132 5.223 23,485,220 +0.12(+2.35%)
Jan 20, 2011 4.976 5.121 4.927 5.103 30,058,888 +0.07(+1.40%)
Jan 19, 2011 5.280 5.315 5.026 5.033 27,645,914 -0.30(-5.56%)
Jan 18, 2011 5.280 5.379 5.188 5.329 32,394,320 +0.06(+1.07%)
Jan 14, 2011 5.089 5.315 5.075 5.273 36,905,236 +0.16(+3.18%)
Jan 13, 2011 5.132 5.144 5.068 5.110 21,271,110 -0.02(-0.41%)
Jan 12, 2011 5.153 5.188 5.082 5.132 28,777,790 +0.04(+0.69%)
Jan 11, 2011 5.026 5.117 4.997 5.096 23,216,768 +0.12(+2.41%)
Jan 10, 2011 4.955 5.005 4.864 4.976 26,870,436 +0.02(+0.43%)
Jan 07, 2011 5.061 5.096 4.877 4.955 36,061,888 -0.08(-1.68%)
Jan 06, 2011 5.089 5.223 4.997 5.040 40,018,508 -0.05(-0.97%)
Jan 05, 2011 4.920 5.089 4.920 5.089 21,549,256 +0.13(+2.56%)
Jan 04, 2011 5.026 5.040 4.892 4.962 22,108,000 -0.03(-0.57%)
Jan 03, 2011 5.054 5.103 4.948 4.990 28,281,338 +0.05(+1.00%)
Dec 31, 2010 4.870 4.955 4.849 4.941 13,510,336 +0.06(+1.16%)
Dec 30, 2010 4.849 4.906 4.835 4.885 14,939,287 +0.04(+0.73%)
Dec 29, 2010 4.800 4.860 4.777 4.849 25,468,658 +0.06(+1.18%)
Dec 28, 2010 4.779 4.814 4.757 4.793 11,835,684 +0.02(+0.44%)
Dec 27, 2010 4.750 4.835 4.694 4.772 23,338,674 +0.01(+0.15%)
Dec 23, 2010 4.814 4.885 4.743 4.765 18,508,984 -0.11(-2.32%)
Dec 22, 2010 4.588 4.899 4.567 4.877 57,915,452 +0.32(+7.13%)
Dec 21, 2010 4.475 4.563 4.472 4.553 22,236,782 +0.10(+2.22%)
Dec 20, 2010 4.454 4.496 4.433 4.454 21,916,168 +0.05(+1.12%)
Dec 17, 2010 4.419 4.528 4.397 4.405 56,495,872 -0.05(-1.11%)
Dec 16, 2010 4.454 4.482 4.327 4.454 49,015,100 +0.00(+0.00%)
Dec 15, 2010 4.630 4.630 4.369 4.454 137,017,600 +0.08(+1.77%)
Dec 14, 2010 4.581 4.609 4.362 4.376 51,282,128 -0.24(-5.19%)
Dec 13, 2010 4.510 4.665 4.369 4.616 67,819,848 +0.06(+1.39%)
Dec 10, 2010 4.588 4.609 4.517 4.552 27,294,244 -0.03(-0.62%)
Dec 09, 2010 4.517 4.616 4.419 4.581 51,766,912 +0.12(+2.69%)
Dec 08, 2010 4.257 4.574 4.249 4.461 59,628,096 +0.23(+5.32%)
Dec 07, 2010 4.369 4.383 4.207 4.235 26,822,498 -0.04(-0.99%)
Dec 06, 2010 4.299 4.313 4.165 4.278 34,377,220 -0.01(-0.16%)
Dec 03, 2010 4.193 4.299 4.165 4.285 28,781,632 +0.01(+0.33%)
Dec 02, 2010 3.996 4.285 3.975 4.271 67,665,144 +0.27(+6.88%)
Dec 01, 2010 3.848 4.003 3.827 3.996 40,007,560 +0.20(+5.39%)
Nov 30, 2010 3.735 3.834 3.735 3.791 32,536,018 +0.01(+0.19%)
Nov 29, 2010 3.686 3.820 3.672 3.784 35,741,084 +0.08(+2.29%)
Nov 26, 2010 3.650 3.735 3.650 3.700 10,144,331 +0.01(+0.19%)
Nov 24, 2010 3.693 3.693 3.693 3.693 31,848,906 +0.02(+0.58%)
Nov 23, 2010 3.679 3.918 3.643 3.672 103,503,824 -0.10(-2.62%)
Nov 22, 2010 3.848 3.869 3.707 3.770 43,590,000 -0.11(-2.73%)
Nov 19, 2010 3.643 3.883 3.608 3.876 80,670,952 +0.13(+3.58%)
Nov 18, 2010 3.961 3.989 3.622 3.742 177,288,960 -0.16(-4.15%)
Nov 17, 2010 4.165 4.165 3.784 3.904 104,805,896 -0.27(-6.42%)
Nov 16, 2010 4.271 4.271 3.918 4.172 112,705,360 -0.20(-4.52%)
Nov 15, 2010 4.412 4.440 4.355 4.369 22,236,494 +0.04(+0.81%)
Nov 12, 2010 4.475 4.493 4.327 4.334 29,179,748 -0.18(-4.06%)
Nov 11, 2010 4.362 4.609 4.355 4.517 33,810,104 +0.11(+2.56%)
Nov 10, 2010 4.404 4.461 4.334 4.404 30,370,846 +0.04(+0.81%)
Nov 09, 2010 4.482 4.560 4.348 4.369 33,391,084 -0.10(-2.21%)
Nov 08, 2010 4.531 4.538 4.376 4.468 31,436,920 -0.08(-1.71%)
Nov 05, 2010 4.602 4.778 4.482 4.545 56,091,328 -0.06(-1.38%)
Nov 04, 2010 4.503 4.644 4.454 4.609 34,361,612 +0.17(+3.81%)
Nov 03, 2010 4.320 4.447 4.320 4.440 27,494,812 +0.13(+2.94%)
Nov 02, 2010 4.440 4.440 4.285 4.313 28,002,696 -0.08(-1.77%)
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.