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

Regions Financial (NY: RF )

19.83 +0.03 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 30, 2011 3.068 3.100 3.043 3.058 9,137,743 -0.04(-1.38%)
Dec 29, 2011 3.015 3.100 3.001 3.100 15,385,010 +0.09(+2.83%)
Dec 28, 2011 3.100 3.115 2.965 3.015 12,040,378 -0.09(-2.75%)
Dec 27, 2011 3.100 3.129 3.065 3.100 10,060,661 -0.02(-0.80%)
Dec 23, 2011 3.164 3.164 3.072 3.125 9,209,637 +0.12(+4.15%)
Dec 21, 2011 2.915 3.015 2.859 3.001 21,726,074 +0.09(+2.93%)
Dec 20, 2011 2.773 2.930 2.773 2.915 22,786,102 +0.20(+7.33%)
Dec 19, 2011 2.830 2.844 2.695 2.716 20,427,830 -0.12(-4.26%)
Dec 16, 2011 2.844 2.901 2.816 2.837 21,787,412 +0.01(+0.50%)
Dec 15, 2011 2.873 2.894 2.809 2.823 18,374,356 -0.01(-0.25%)
Dec 14, 2011 2.816 2.880 2.787 2.830 24,821,684 -0.03(-0.99%)
Dec 13, 2011 2.866 2.972 2.802 2.859 30,406,568 +0.02(+0.75%)
Dec 12, 2011 2.844 2.880 2.802 2.837 23,856,016 -0.09(-2.91%)
Dec 09, 2011 2.866 2.922 2.852 2.922 27,590,372 +0.09(+3.00%)
Dec 08, 2011 2.915 2.930 2.738 2.837 35,358,072 -0.11(-3.61%)
Dec 07, 2011 2.930 2.972 2.844 2.944 29,884,728 -0.01(-0.24%)
Dec 06, 2011 3.029 3.036 2.930 2.951 38,748,868 -0.11(-3.48%)
Dec 05, 2011 3.064 3.135 3.015 3.057 38,109,852 +0.06(+2.13%)
Dec 02, 2011 2.986 3.114 2.937 2.993 38,216,084 +0.07(+2.43%)
Dec 01, 2011 2.859 2.937 2.788 2.922 29,355,018 +0.01(+0.24%)
Nov 30, 2011 2.681 2.915 2.660 2.915 52,879,928 +0.37(+14.48%)
Nov 29, 2011 2.660 2.667 2.490 2.546 52,928,780 -0.13(-5.03%)
Nov 28, 2011 2.759 2.781 2.625 2.681 23,491,958 +0.06(+2.44%)
Nov 25, 2011 2.596 2.703 2.561 2.617 12,574,441 +0.01(+0.27%)
Nov 23, 2011 2.710 2.734 2.589 2.610 25,458,718 -0.16(-5.64%)
Nov 22, 2011 2.795 2.883 2.738 2.766 24,284,306 -0.05(-1.76%)
Nov 21, 2011 2.837 2.873 2.795 2.816 28,907,306 -0.09(-3.17%)
Nov 18, 2011 2.844 2.922 2.805 2.908 42,667,484 +0.11(+4.06%)
Nov 17, 2011 2.866 2.965 2.766 2.795 39,584,560 -0.07(-2.48%)
Nov 16, 2011 2.823 2.979 2.809 2.866 38,547,324 +0.00(+0.00%)
Nov 15, 2011 2.816 2.887 2.809 2.866 50,264,276 +0.01(+0.50%)
Nov 14, 2011 2.944 2.958 2.837 2.852 35,839,724 -0.11(-3.60%)
Nov 11, 2011 3.050 3.057 2.908 2.958 39,387,284 +0.02(+0.72%)
Nov 10, 2011 2.979 3.015 2.873 2.937 53,139,896 +0.04(+1.47%)
Nov 09, 2011 2.965 3.036 2.873 2.894 57,306,356 -0.21(-6.85%)
Nov 08, 2011 3.000 3.164 2.965 3.107 69,828,720 +0.16(+5.29%)
Nov 07, 2011 2.844 2.958 2.816 2.951 35,399,032 +0.10(+3.48%)
Nov 04, 2011 2.809 2.887 2.759 2.852 36,776,492 +0.02(+0.75%)
Nov 03, 2011 2.837 2.894 2.678 2.830 65,117,720 +0.08(+2.84%)
Nov 02, 2011 2.710 2.773 2.671 2.752 32,571,180 +0.13(+4.86%)
Nov 01, 2011 2.632 2.731 2.532 2.625 44,109,680 -0.16(-5.85%)
Oct 31, 2011 2.958 2.972 2.788 2.788 29,078,222 -0.24(-7.96%)
Oct 28, 2011 2.979 3.057 2.922 3.029 38,477,136 +0.02(+0.71%)
Oct 27, 2011 2.880 3.029 2.816 3.008 56,783,164 +0.28(+10.42%)
Oct 26, 2011 2.695 2.752 2.589 2.724 37,208,860 +0.09(+3.50%)
Oct 25, 2011 2.717 2.795 2.539 2.632 71,901,992 -0.13(-4.87%)
Oct 24, 2011 2.695 2.816 2.660 2.766 37,079,620 +0.09(+3.17%)
Oct 21, 2011 2.674 2.703 2.590 2.681 37,013,600 +0.06(+2.44%)
Oct 20, 2011 2.625 2.653 2.518 2.617 31,444,036 -0.02(-0.81%)
Oct 19, 2011 2.710 2.802 2.589 2.639 35,322,140 -0.08(-2.87%)
Oct 18, 2011 2.497 2.766 2.447 2.717 40,142,064 +0.26(+10.69%)
Oct 17, 2011 2.575 2.582 2.433 2.454 26,024,732 -0.17(-6.49%)
Oct 14, 2011 2.674 2.703 2.525 2.625 32,159,920 +0.01(+0.54%)
Oct 13, 2011 2.674 2.681 2.511 2.610 25,161,868 -0.10(-3.66%)
Oct 12, 2011 2.596 2.795 2.582 2.710 45,011,312 +0.13(+5.23%)
Oct 11, 2011 2.490 2.603 2.476 2.575 49,845,492 +0.02(+0.83%)
Oct 10, 2011 2.476 2.568 2.426 2.554 43,308,800 +0.14(+5.88%)
Oct 07, 2011 2.610 2.617 2.376 2.412 37,003,540 -0.18(-7.10%)
Oct 06, 2011 2.447 2.625 2.405 2.596 51,397,204 +0.23(+9.91%)
Oct 05, 2011 2.227 2.376 2.156 2.362 43,917,072 +0.10(+4.39%)
Oct 04, 2011 2.114 2.270 2.000 2.263 67,800,984 +0.12(+5.63%)
Oct 03, 2011 2.351 2.362 2.142 2.142 55,293,488 -0.22(-9.31%)
Sep 30, 2011 2.461 2.483 2.362 2.362 27,409,796 -0.16(-6.20%)
Sep 29, 2011 2.518 2.568 2.419 2.518 31,131,508 +0.09(+3.50%)
Sep 28, 2011 2.561 2.578 2.426 2.433 42,790,420 -0.13(-4.99%)
Sep 27, 2011 2.625 2.667 2.539 2.561 37,041,252 +0.01(+0.28%)
Sep 26, 2011 2.497 2.568 2.405 2.554 31,726,288 +0.12(+4.96%)
Sep 23, 2011 2.412 2.539 2.376 2.433 45,012,292 +0.01(+0.29%)
Sep 22, 2011 2.468 2.518 2.383 2.426 38,616,896 -0.14(-5.53%)
Sep 21, 2011 2.703 2.710 2.561 2.568 35,863,380 -0.11(-4.23%)
Sep 20, 2011 2.731 2.752 2.667 2.681 32,072,668 -0.02(-0.79%)
Sep 19, 2011 2.781 2.798 2.660 2.703 33,701,256 -0.13(-4.75%)
Sep 16, 2011 2.816 2.844 2.731 2.837 41,384,700 +0.05(+1.78%)
Sep 15, 2011 2.759 2.788 2.731 2.788 45,407,524 +0.07(+2.61%)
Sep 14, 2011 2.816 2.816 2.639 2.717 60,961,016 -0.04(-1.54%)
Sep 13, 2011 2.830 2.873 2.731 2.759 45,297,060 -0.06(-2.26%)
Sep 12, 2011 2.752 2.901 2.752 2.823 39,731,428 +0.01(+0.50%)
Sep 09, 2011 2.922 2.964 2.773 2.809 36,631,340 -0.15(-5.02%)
Sep 08, 2011 3.042 3.120 2.936 2.957 33,245,914 -0.13(-4.35%)
Sep 07, 2011 2.865 3.106 2.858 3.092 43,477,680 +0.34(+12.34%)
Sep 06, 2011 2.795 2.865 2.703 2.752 34,957,556 -0.17(-5.81%)
Sep 02, 2011 2.929 3.007 2.873 2.922 23,315,948 -0.13(-4.18%)
Sep 01, 2011 3.205 3.283 3.049 3.049 19,046,428 -0.16(-5.07%)
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%)
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.