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 (%)
Nov 30, 2012 4.776 4.804 4.718 4.768 20,656,716 +0.00(+0.00%)
Nov 29, 2012 4.754 4.804 4.740 4.768 18,216,330 +0.04(+0.76%)
Nov 28, 2012 4.683 4.747 4.640 4.733 16,486,252 +0.02(+0.46%)
Nov 27, 2012 4.776 4.809 4.711 4.711 22,880,606 -0.04(-0.90%)
Nov 26, 2012 4.776 4.776 4.683 4.754 17,054,334 -0.03(-0.60%)
Nov 23, 2012 4.725 4.783 4.690 4.783 6,065,332 +0.08(+1.67%)
Nov 21, 2012 4.733 4.740 4.640 4.704 9,953,465 -0.02(-0.45%)
Nov 20, 2012 4.633 4.738 4.582 4.725 27,405,980 +0.10(+2.16%)
Nov 19, 2012 4.597 4.661 4.572 4.625 19,314,938 +0.11(+2.37%)
Nov 16, 2012 4.561 4.590 4.422 4.518 37,690,064 +0.01(+0.32%)
Nov 15, 2012 4.454 4.582 4.425 4.504 35,364,240 +0.04(+0.80%)
Nov 14, 2012 4.633 4.658 4.461 4.468 32,480,828 -0.14(-3.10%)
Nov 13, 2012 4.633 4.725 4.604 4.611 25,625,700 -0.06(-1.23%)
Nov 12, 2012 4.640 4.711 4.582 4.668 22,123,854 +0.06(+1.24%)
Nov 09, 2012 4.547 4.683 4.540 4.611 20,758,852 +0.05(+1.10%)
Nov 08, 2012 4.683 4.761 4.561 4.561 38,770,288 -0.11(-2.30%)
Nov 07, 2012 4.768 4.790 4.661 4.668 37,101,800 -0.19(-3.97%)
Nov 06, 2012 4.725 4.876 4.711 4.861 27,330,764 +0.16(+3.34%)
Nov 05, 2012 4.711 4.740 4.668 4.704 24,036,686 -0.06(-1.20%)
Nov 02, 2012 4.826 4.847 4.733 4.761 34,884,196 -0.01(-0.30%)
Nov 01, 2012 4.675 4.776 4.604 4.776 32,597,106 +0.11(+2.45%)
Oct 31, 2012 4.747 4.754 4.547 4.661 35,797,796 -0.04(-0.91%)
Oct 26, 2012 4.718 4.704 4.704 4.704 37,287,792 -0.02(-0.45%)
Oct 25, 2012 4.654 4.725 4.582 4.725 37,114,244 +0.11(+2.32%)
Oct 24, 2012 4.711 4.740 4.561 4.618 42,409,232 -0.06(-1.22%)
Oct 23, 2012 4.697 4.790 4.604 4.675 110,243,384 -0.42(-8.27%)
Oct 19, 2012 5.147 5.162 5.011 5.097 27,479,948 -0.06(-1.18%)
Oct 18, 2012 5.162 5.255 5.112 5.158 30,499,240 +0.03(+0.49%)
Oct 17, 2012 5.104 5.204 5.061 5.133 33,599,352 +0.05(+0.98%)
Oct 16, 2012 5.297 5.326 5.036 5.083 41,267,196 -0.20(-3.79%)
Oct 15, 2012 5.240 5.290 5.140 5.283 28,518,274 +0.08(+1.51%)
Oct 12, 2012 5.333 5.380 5.183 5.204 30,825,316 -0.24(-4.46%)
Oct 11, 2012 5.476 5.498 5.433 5.448 16,869,012 +0.05(+0.93%)
Oct 10, 2012 5.305 5.433 5.305 5.397 21,433,906 +0.09(+1.62%)
Oct 09, 2012 5.369 5.397 5.297 5.312 17,020,056 -0.05(-0.93%)
Oct 08, 2012 5.369 5.433 5.340 5.362 13,790,450 -0.05(-0.92%)
Oct 05, 2012 5.433 5.519 5.369 5.412 25,160,364 +0.05(+0.87%)
Oct 04, 2012 5.255 5.455 5.244 5.365 62,659,216 +0.13(+2.53%)
Oct 03, 2012 5.147 5.305 5.112 5.233 23,410,870 +0.11(+2.09%)
Oct 02, 2012 5.140 5.147 5.076 5.126 16,953,368 +0.03(+0.56%)
Oct 01, 2012 5.183 5.226 5.087 5.097 16,660,166 -0.05(-0.90%)
Sep 28, 2012 5.154 5.204 5.126 5.144 14,110,942 -0.06(-1.17%)
Sep 27, 2012 5.176 5.229 5.119 5.204 22,716,124 +0.09(+1.82%)
Sep 26, 2012 5.126 5.179 5.061 5.112 22,810,592 -0.04(-0.83%)
Sep 25, 2012 5.326 5.355 5.147 5.154 23,639,508 -0.16(-3.09%)
Sep 24, 2012 5.326 5.383 5.297 5.319 17,281,722 -0.06(-1.06%)
Sep 21, 2012 5.526 5.526 5.362 5.376 25,630,746 -0.04(-0.79%)
Sep 20, 2012 5.412 5.433 5.269 5.419 35,662,072 -0.05(-0.92%)
Sep 19, 2012 5.219 5.505 5.212 5.469 61,046,176 +0.26(+5.08%)
Sep 18, 2012 5.283 5.297 5.183 5.204 24,685,566 -0.08(-1.49%)
Sep 17, 2012 5.433 5.440 5.276 5.283 23,255,888 -0.16(-3.02%)
Sep 14, 2012 5.476 5.526 5.419 5.448 40,360,344 +0.02(+0.40%)
Sep 13, 2012 5.219 5.455 5.169 5.426 43,499,952 +0.21(+4.12%)
Sep 12, 2012 5.276 5.297 5.197 5.212 27,777,168 -0.02(-0.41%)
Sep 11, 2012 5.304 5.340 5.190 5.233 27,582,184 -0.06(-1.21%)
Sep 10, 2012 5.354 5.412 5.290 5.297 25,194,206 +0.04(+0.68%)
Sep 07, 2012 5.183 5.283 5.158 5.262 20,044,444 +0.11(+2.08%)
Sep 06, 2012 5.026 5.155 5.019 5.155 26,652,374 +0.16(+3.29%)
Sep 05, 2012 4.997 5.012 4.969 4.990 9,396,305 -0.01(-0.29%)
Sep 04, 2012 4.976 5.012 4.926 5.005 15,352,740 +0.04(+0.72%)
Aug 31, 2012 5.055 5.062 4.962 4.969 18,875,366 -0.05(-1.00%)
Aug 30, 2012 5.005 5.033 4.969 5.019 13,716,977 -0.01(-0.28%)
Aug 29, 2012 5.076 5.105 5.019 5.033 10,161,195 -0.04(-0.70%)
Aug 27, 2012 5.147 5.169 5.040 5.069 12,267,824 -0.06(-1.11%)
Aug 24, 2012 4.976 5.140 4.969 5.126 16,046,188 +0.12(+2.43%)
Aug 23, 2012 5.062 5.083 4.983 5.005 13,349,346 -0.06(-1.13%)
Aug 22, 2012 4.997 5.083 4.969 5.062 16,081,256 +0.04(+0.85%)
Aug 21, 2012 5.097 5.140 5.005 5.019 14,984,535 -0.07(-1.40%)
Aug 20, 2012 5.097 5.137 5.069 5.090 10,594,200 -0.02(-0.42%)
Aug 17, 2012 5.119 5.119 5.076 5.112 13,839,204 +0.01(+0.28%)
Aug 16, 2012 5.040 5.119 4.983 5.097 20,030,382 +0.06(+1.28%)
Aug 15, 2012 5.026 5.055 4.990 5.033 13,085,071 +0.00(+0.00%)
Aug 14, 2012 5.019 5.090 4.983 5.033 27,631,218 +0.04(+0.86%)
Aug 13, 2012 4.969 4.997 4.898 4.990 20,330,206 -0.01(-0.14%)
Aug 10, 2012 4.933 4.997 4.919 4.997 12,838,841 +0.02(+0.43%)
Aug 09, 2012 4.919 4.976 4.905 4.976 21,995,794 +0.04(+0.72%)
Aug 08, 2012 4.940 4.997 4.926 4.940 20,236,354 -0.03(-0.57%)
Aug 07, 2012 5.026 5.062 4.962 4.969 22,885,344 -0.03(-0.57%)
Aug 06, 2012 5.026 5.055 4.990 4.997 18,284,738 +0.05(+1.01%)
Aug 03, 2012 4.883 5.001 4.862 4.947 27,778,670 +0.15(+3.12%)
Aug 02, 2012 4.840 4.915 4.769 4.798 34,383,512 -0.10(-2.04%)
Aug 01, 2012 5.005 5.026 4.883 4.898 24,405,096 -0.07(-1.44%)
Jul 31, 2012 5.005 5.047 4.969 4.969 20,799,998 -0.06(-1.28%)
Jul 30, 2012 5.055 5.097 5.026 5.033 20,759,334 -0.04(-0.70%)
Jul 27, 2012 5.090 5.119 4.976 5.069 32,564,822 +0.02(+0.42%)
Jul 26, 2012 4.976 5.062 4.947 5.047 35,611,252 +0.11(+2.32%)
Jul 25, 2012 4.798 4.962 4.758 4.933 76,823,472 +0.19(+3.91%)
Jul 24, 2012 4.562 4.855 4.662 4.748 77,210,128 +0.19(+4.07%)
Jul 23, 2012 4.483 4.583 4.441 4.562 27,019,966 -0.01(-0.31%)
Jul 20, 2012 4.641 4.762 4.555 4.576 34,330,704 -0.17(-3.61%)
Jul 19, 2012 4.826 4.833 4.698 4.748 19,114,246 -0.05(-1.04%)
Jul 18, 2012 4.848 4.876 4.776 4.798 20,599,842 -0.09(-1.90%)
Jul 17, 2012 4.798 4.898 4.748 4.890 31,647,278 +0.14(+2.85%)
Jul 16, 2012 4.755 4.790 4.719 4.755 12,007,281 -0.03(-0.60%)
Jul 13, 2012 4.633 4.790 4.616 4.783 15,249,674 +0.16(+3.55%)
Jul 12, 2012 4.626 4.662 4.576 4.619 24,775,798 -0.06(-1.37%)
Jul 11, 2012 4.583 4.712 4.569 4.683 24,837,626 +0.09(+2.02%)
Jul 10, 2012 4.769 4.769 4.533 4.591 26,618,116 -0.14(-3.02%)
Jul 09, 2012 4.762 4.783 4.633 4.733 24,917,258 -0.04(-0.75%)
Jul 06, 2012 4.755 4.805 4.712 4.769 17,211,116 -0.04(-0.89%)
Jul 05, 2012 4.876 4.905 4.805 4.812 17,997,864 -0.09(-1.75%)
Jul 03, 2012 4.890 4.940 4.862 4.898 9,891,564 +0.01(+0.15%)
Jul 02, 2012 4.869 4.890 4.762 4.890 22,953,116 +0.07(+1.48%)
Jun 29, 2012 4.812 4.819 4.748 4.819 19,431,404 +0.15(+3.21%)
Jun 28, 2012 4.505 4.705 4.462 4.669 37,706,468 +0.09(+2.03%)
Jun 27, 2012 4.569 4.591 4.476 4.576 53,580,896 +0.04(+0.79%)
Jun 26, 2012 4.612 4.644 4.469 4.541 42,243,840 -0.03(-0.63%)
Jun 25, 2012 4.676 4.676 4.555 4.569 17,637,226 -0.19(-4.05%)
Jun 22, 2012 4.683 4.805 4.662 4.762 16,730,110 +0.11(+2.46%)
Jun 21, 2012 4.819 4.840 4.633 4.648 24,029,816 -0.16(-3.41%)
Jun 20, 2012 4.819 4.840 4.712 4.812 22,637,770 +0.01(+0.15%)
Jun 19, 2012 4.740 4.855 4.719 4.805 28,492,042 +0.07(+1.51%)
Jun 18, 2012 4.633 4.748 4.569 4.733 40,782,464 +0.13(+2.79%)
Jun 15, 2012 4.562 4.605 4.491 4.605 27,923,358 +0.09(+1.90%)
Jun 14, 2012 4.505 4.548 4.448 4.519 28,154,968 +0.10(+2.26%)
Jun 13, 2012 4.383 4.491 4.348 4.419 23,401,730 +0.01(+0.16%)
Jun 12, 2012 4.284 4.419 4.223 4.412 20,984,146 +0.14(+3.17%)
Jun 11, 2012 4.469 4.483 4.277 4.277 23,560,492 -0.11(-2.44%)
Jun 08, 2012 4.291 4.405 4.220 4.384 31,277,022 +0.04(+0.99%)
Jun 07, 2012 4.362 4.433 4.248 4.341 33,451,868 +0.10(+2.35%)
Jun 06, 2012 4.077 4.262 4.041 4.241 30,625,486 +0.21(+5.31%)
Jun 05, 2012 3.942 4.056 3.934 4.027 27,674,858 +0.07(+1.80%)
Jun 04, 2012 4.070 4.163 3.892 3.956 57,229,620 -0.24(-5.61%)
Jun 01, 2012 4.348 4.359 4.163 4.191 38,973,096 -0.29(-6.52%)
May 31, 2012 4.419 4.505 4.334 4.483 23,870,072 +0.06(+1.45%)
May 30, 2012 4.533 4.540 4.398 4.419 20,574,460 -0.18(-3.88%)
May 29, 2012 4.569 4.597 4.490 4.597 21,275,596 +0.09(+2.06%)
May 25, 2012 4.519 4.597 4.498 4.505 13,211,968 -0.01(-0.16%)
May 24, 2012 4.533 4.583 4.463 4.512 32,118,370 +0.01(+0.32%)
May 23, 2012 4.441 4.533 4.348 4.498 30,200,470 +0.01(+0.32%)
May 22, 2012 4.433 4.562 4.419 4.483 30,934,796 +0.06(+1.45%)
May 21, 2012 4.384 4.490 4.376 4.419 28,230,420 +0.05(+1.14%)
May 18, 2012 4.441 4.462 4.334 4.369 23,261,596 -0.04(-0.97%)
May 17, 2012 4.462 4.569 4.405 4.412 31,392,780 -0.06(-1.28%)
May 16, 2012 4.555 4.619 4.433 4.469 27,151,998 -0.04(-0.95%)
May 15, 2012 4.612 4.662 4.469 4.512 49,638,236 -0.09(-2.01%)
May 14, 2012 4.654 4.711 4.597 4.604 30,760,580 -0.14(-3.00%)
May 11, 2012 4.669 4.783 4.633 4.747 18,913,576 -0.01(-0.15%)
May 10, 2012 4.783 4.818 4.704 4.754 29,693,544 +0.08(+1.68%)
May 09, 2012 4.690 4.740 4.597 4.676 47,006,704 -0.10(-2.09%)
May 08, 2012 4.747 4.804 4.690 4.776 31,673,514 -0.01(-0.15%)
May 07, 2012 4.747 4.875 4.747 4.783 34,137,848 +0.01(+0.15%)
May 04, 2012 4.918 4.961 4.776 4.776 45,881,520 -0.20(-4.01%)
May 03, 2012 4.861 4.975 4.811 4.975 48,370,784 +0.12(+2.50%)
May 02, 2012 4.825 4.904 4.776 4.854 20,043,468 -0.02(-0.44%)
May 01, 2012 4.825 4.947 4.797 4.875 26,462,782 +0.07(+1.48%)
Apr 30, 2012 4.890 4.897 4.776 4.804 28,223,944 -0.10(-2.03%)
Apr 27, 2012 4.840 4.932 4.754 4.904 28,915,432 +0.09(+1.93%)
Apr 26, 2012 4.704 4.825 4.676 4.811 29,839,964 +0.07(+1.50%)
Apr 25, 2012 4.711 4.776 4.612 4.740 52,135,524 +0.14(+3.10%)
Apr 24, 2012 4.398 4.633 4.362 4.597 72,277,544 +0.26(+5.91%)
Apr 23, 2012 4.234 4.376 4.212 4.341 29,623,924 +0.01(+0.33%)
Apr 20, 2012 4.398 4.419 4.262 4.327 32,482,682 -0.04(-0.82%)
Apr 19, 2012 4.476 4.476 4.312 4.362 24,426,600 -0.06(-1.45%)
Apr 18, 2012 4.448 4.490 4.398 4.426 22,177,274 -0.06(-1.27%)
Apr 17, 2012 4.483 4.562 4.462 4.483 27,852,292 +0.06(+1.29%)
Apr 16, 2012 4.412 4.469 4.291 4.426 34,225,912 +0.07(+1.64%)
Apr 13, 2012 4.469 4.476 4.291 4.355 40,086,772 -0.14(-3.02%)
Apr 12, 2012 4.412 4.498 4.391 4.490 18,129,110 +0.08(+1.78%)
Apr 11, 2012 4.398 4.448 4.369 4.412 31,921,022 +0.08(+1.81%)
Apr 10, 2012 4.419 4.462 4.262 4.334 39,216,084 -0.10(-2.25%)
Apr 09, 2012 4.498 4.512 4.384 4.433 25,942,304 -0.15(-3.27%)
Apr 05, 2012 4.590 4.640 4.505 4.583 39,142,932 -0.03(-0.62%)
Apr 04, 2012 4.662 4.708 4.576 4.612 41,337,720 -0.13(-2.71%)
Apr 03, 2012 4.690 4.740 4.626 4.740 40,454,768 +0.05(+1.06%)
Apr 02, 2012 4.676 4.726 4.626 4.690 20,581,796 -0.01(-0.15%)
Mar 30, 2012 4.690 4.697 4.576 4.697 34,299,028 +0.05(+1.07%)
Mar 29, 2012 4.619 4.654 4.540 4.647 23,838,954 -0.02(-0.46%)
Mar 28, 2012 4.697 4.726 4.597 4.669 27,897,768 -0.02(-0.46%)
Mar 27, 2012 4.747 4.768 4.676 4.690 32,868,390 -0.02(-0.45%)
Mar 26, 2012 4.690 4.711 4.612 4.711 27,549,100 +0.13(+2.80%)
Mar 23, 2012 4.540 4.597 4.469 4.583 38,927,592 -0.01(-0.16%)
Mar 22, 2012 4.626 4.661 4.544 4.590 30,749,200 -0.11(-2.28%)
Mar 21, 2012 4.683 4.726 4.633 4.697 86,321,352 +0.09(+2.01%)
Mar 20, 2012 4.469 4.619 4.469 4.604 67,894,856 +0.08(+1.73%)
Mar 19, 2012 4.555 4.647 4.519 4.526 68,029,640 -0.04(-0.94%)
Mar 16, 2012 4.690 4.768 4.562 4.569 76,398,200 -0.02(-0.47%)
Mar 15, 2012 4.455 4.690 4.376 4.590 89,558,192 +0.19(+4.38%)
Mar 14, 2012 4.319 4.448 4.266 4.398 211,776,080 +0.29(+6.93%)
Mar 13, 2012 4.049 4.141 3.995 4.113 50,672,280 +0.11(+2.66%)
Mar 12, 2012 4.106 4.106 3.992 4.006 29,338,464 -0.12(-2.93%)
Mar 09, 2012 4.127 4.170 4.091 4.127 22,704,262 +0.01(+0.17%)
Mar 08, 2012 4.198 4.212 4.077 4.120 28,224,200 -0.03(-0.69%)
Mar 07, 2012 4.120 4.180 4.092 4.148 27,057,442 +0.06(+1.39%)
Mar 06, 2012 4.141 4.162 4.042 4.091 27,104,062 -0.13(-3.04%)
Mar 05, 2012 4.234 4.248 4.170 4.219 21,581,492 -0.02(-0.50%)
Mar 02, 2012 4.212 4.269 4.134 4.241 32,210,774 +0.08(+1.88%)
Mar 01, 2012 4.141 4.205 4.106 4.162 19,469,804 +0.06(+1.56%)
Feb 29, 2012 4.170 4.212 4.084 4.098 26,784,388 -0.05(-1.20%)
Feb 28, 2012 4.170 4.216 4.106 4.148 24,580,920 +0.00(+0.00%)
Feb 27, 2012 4.113 4.162 4.027 4.148 25,886,142 +0.02(+0.52%)
Feb 24, 2012 4.219 4.227 4.077 4.127 13,878,623 -0.08(-1.86%)
Feb 23, 2012 4.120 4.291 3.999 4.205 39,000,888 +0.08(+1.90%)
Feb 22, 2012 4.219 4.230 4.077 4.127 25,853,964 -0.13(-3.01%)
Feb 21, 2012 4.283 4.326 4.184 4.255 25,024,940 -0.01(-0.33%)
Feb 17, 2012 4.255 4.305 4.219 4.269 24,008,854 +0.06(+1.52%)
Feb 16, 2012 4.113 4.205 4.063 4.205 28,306,204 +0.09(+2.25%)
Feb 15, 2012 4.056 4.162 4.033 4.113 41,166,272 +0.09(+2.30%)
Feb 14, 2012 4.070 4.084 3.977 4.020 20,709,076 -0.07(-1.74%)
Feb 13, 2012 4.098 4.127 4.056 4.091 32,583,292 +0.06(+1.41%)
Feb 10, 2012 3.992 4.077 3.963 4.034 28,890,998 -0.01(-0.18%)
Feb 09, 2012 3.963 4.056 3.942 4.042 23,926,488 +0.11(+2.90%)
Feb 08, 2012 3.977 4.006 3.913 3.928 22,102,096 -0.05(-1.25%)
Feb 07, 2012 3.956 3.999 3.921 3.977 14,655,429 +0.00(+0.00%)
Feb 06, 2012 3.985 4.006 3.928 3.977 19,368,204 -0.04(-0.89%)
Feb 03, 2012 3.949 4.042 3.921 4.013 33,391,048 +0.14(+3.68%)
Feb 02, 2012 3.750 3.885 3.721 3.871 27,670,196 +0.09(+2.26%)
Feb 01, 2012 3.785 3.821 3.721 3.785 23,275,500 +0.07(+1.92%)
Jan 31, 2012 3.714 3.736 3.643 3.714 27,081,300 +0.04(+0.97%)
Jan 30, 2012 3.721 3.728 3.643 3.679 17,095,352 -0.10(-2.64%)
Jan 27, 2012 3.650 3.785 3.643 3.778 26,528,238 +0.10(+2.71%)
Jan 26, 2012 3.835 3.857 3.615 3.679 31,998,178 -0.11(-2.82%)
Jan 25, 2012 3.707 3.885 3.629 3.785 38,850,856 +0.06(+1.72%)
Jan 24, 2012 3.494 3.728 3.415 3.721 61,141,900 +0.22(+6.30%)
Jan 23, 2012 3.487 3.551 3.451 3.501 38,914,432 +0.01(+0.20%)
Jan 20, 2012 3.494 3.510 3.408 3.494 30,765,664 -0.02(-0.61%)
Jan 19, 2012 3.529 3.551 3.479 3.515 26,247,618 +0.02(+0.61%)
Jan 18, 2012 3.415 3.515 3.380 3.494 22,028,024 +0.08(+2.29%)
Jan 17, 2012 3.401 3.483 3.380 3.415 23,975,658 +0.01(+0.21%)
Jan 13, 2012 3.259 3.465 3.223 3.408 36,332,356 +0.07(+2.13%)
Jan 12, 2012 3.366 3.401 3.280 3.337 59,133,252 -0.08(-2.29%)
Jan 11, 2012 3.316 3.444 3.273 3.415 26,363,868 +0.07(+2.13%)
Jan 10, 2012 3.330 3.366 3.237 3.344 27,258,686 +0.12(+3.75%)
Jan 09, 2012 3.188 3.337 3.180 3.223 35,965,288 +0.09(+2.72%)
Jan 06, 2012 3.223 3.245 3.109 3.138 25,739,760 -0.08(-2.43%)
Jan 05, 2012 3.052 3.270 3.018 3.216 44,814,032 +0.13(+4.15%)
Jan 04, 2012 3.088 3.088 2.996 3.088 23,768,956 +0.03(+0.93%)
Dec 30, 2011 3.070 3.102 3.045 3.060 9,132,065 -0.04(-1.38%)
Dec 29, 2011 3.017 3.102 3.003 3.102 15,375,449 +0.09(+2.83%)
Dec 28, 2011 3.102 3.117 2.967 3.017 12,032,896 -0.09(-2.75%)
Dec 27, 2011 3.102 3.131 3.067 3.102 10,054,409 -0.02(-0.80%)
Dec 23, 2011 3.166 3.166 3.074 3.127 9,203,914 +0.12(+4.15%)
Dec 21, 2011 2.917 3.017 2.860 3.003 21,712,572 +0.09(+2.93%)
Dec 20, 2011 2.775 2.932 2.775 2.917 22,771,942 +0.20(+7.33%)
Dec 19, 2011 2.832 2.846 2.697 2.718 20,415,136 -0.12(-4.26%)
Dec 16, 2011 2.846 2.903 2.818 2.839 21,773,872 +0.01(+0.50%)
Dec 15, 2011 2.875 2.896 2.811 2.825 18,362,940 -0.01(-0.25%)
Dec 14, 2011 2.818 2.882 2.789 2.832 24,806,260 -0.03(-0.99%)
Dec 13, 2011 2.867 2.974 2.804 2.860 30,387,666 +0.02(+0.75%)
Dec 12, 2011 2.846 2.882 2.804 2.839 23,841,188 -0.09(-2.91%)
Dec 09, 2011 2.867 2.924 2.853 2.924 27,573,222 +0.09(+3.00%)
Dec 08, 2011 2.917 2.931 2.740 2.839 35,336,092 -0.11(-3.61%)
Dec 07, 2011 2.931 2.974 2.846 2.946 29,866,152 -0.01(-0.24%)
Dec 06, 2011 3.031 3.038 2.931 2.953 38,724,780 -0.11(-3.48%)
Dec 05, 2011 3.066 3.137 3.017 3.059 38,086,164 +0.06(+2.13%)
Dec 02, 2011 2.988 3.116 2.938 2.995 38,192,332 +0.07(+2.43%)
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.