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

Regions Financial (NY: RF )

19.57 +0.30 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2020 11.49 11.66 11.36 11.62 8,295,523 +0.09(+0.76%)
Oct 29, 2020 11.04 11.64 10.94 11.53 9,359,546 +0.41(+3.69%)
Oct 28, 2020 11.03 11.31 11.00 11.12 11,001,591 -0.15(-1.32%)
Oct 27, 2020 11.63 11.63 11.27 11.27 9,597,213 -0.39(-3.37%)
Oct 26, 2020 11.87 11.90 11.59 11.66 10,821,169 -0.38(-3.12%)
Oct 23, 2020 12.17 12.27 11.89 12.04 10,638,890 -0.02(-0.15%)
Oct 22, 2020 11.20 12.07 11.13 12.06 18,161,454 +0.88(+7.90%)
Oct 21, 2020 11.31 11.47 11.12 11.17 10,405,394 -0.13(-1.16%)
Oct 20, 2020 11.14 11.68 11.08 11.31 18,731,242 +0.52(+4.86%)
Oct 19, 2020 11.01 11.04 10.76 10.78 7,454,818 -0.11(-1.04%)
Oct 16, 2020 10.96 11.03 10.72 10.89 7,443,858 -0.06(-0.56%)
Oct 15, 2020 10.61 11.01 10.57 10.96 8,130,659 +0.25(+2.37%)
Oct 14, 2020 10.91 11.00 10.70 10.70 8,950,411 -0.21(-1.92%)
Oct 13, 2020 11.26 11.27 10.88 10.91 7,587,383 -0.40(-3.55%)
Oct 12, 2020 11.17 11.34 11.11 11.31 5,889,162 +0.14(+1.25%)
Oct 09, 2020 11.41 11.47 11.10 11.17 7,662,125 -0.22(-1.92%)
Oct 08, 2020 11.21 11.40 11.07 11.39 11,521,377 +0.29(+2.60%)
Oct 07, 2020 11.02 11.30 10.96 11.10 9,006,061 +0.28(+2.58%)
Oct 06, 2020 11.16 11.35 10.76 10.83 11,425,603 -0.16(-1.43%)
Oct 05, 2020 10.59 10.99 10.57 10.98 9,274,960 +0.54(+5.19%)
Oct 02, 2020 9.908 10.51 9.873 10.44 9,239,211 +0.37(+3.64%)
Oct 01, 2020 10.08 10.18 9.943 10.07 8,781,880 +0.00(+0.00%)
Sep 30, 2020 10.02 10.23 9.916 10.07 10,881,268 +0.14(+1.41%)
Sep 29, 2020 9.969 10.11 9.777 9.934 8,910,097 -0.12(-1.22%)
Sep 28, 2020 9.873 10.07 9.812 10.06 10,351,677 +0.45(+4.64%)
Sep 25, 2020 9.314 9.654 9.261 9.611 7,575,940 +0.21(+2.23%)
Sep 24, 2020 9.445 9.637 9.270 9.401 7,314,564 +0.01(+0.09%)
Sep 23, 2020 9.698 9.925 9.384 9.392 8,356,226 -0.25(-2.63%)
Sep 22, 2020 9.873 10.02 9.593 9.646 10,293,430 -0.24(-2.39%)
Sep 21, 2020 10.06 10.26 9.768 9.882 9,716,754 -0.52(-5.04%)
Sep 18, 2020 10.41 10.53 10.32 10.41 14,155,429 -0.10(-1.00%)
Sep 17, 2020 10.40 10.59 10.34 10.51 9,164,854 -0.05(-0.50%)
Sep 16, 2020 10.47 10.76 10.40 10.56 9,473,596 +0.10(+0.92%)
Sep 15, 2020 10.59 10.61 10.27 10.47 9,148,214 -0.07(-0.66%)
Sep 14, 2020 10.17 10.55 10.13 10.54 7,348,877 +0.47(+4.69%)
Sep 11, 2020 9.847 10.11 9.785 10.06 7,051,733 +0.24(+2.49%)
Sep 10, 2020 10.10 10.30 9.812 9.820 7,975,395 -0.19(-1.92%)
Sep 09, 2020 10.03 10.09 9.899 10.01 7,117,905 +0.08(+0.79%)
Sep 08, 2020 10.12 10.17 9.855 9.934 8,413,954 -0.38(-3.64%)
Sep 04, 2020 10.34 10.47 10.06 10.31 6,896,073 +0.24(+2.34%)
Sep 03, 2020 10.28 10.58 10.02 10.07 8,979,993 -0.09(-0.90%)
Sep 02, 2020 9.976 10.21 9.915 10.17 7,959,541 +0.14(+1.38%)
Sep 01, 2020 9.872 10.11 9.803 10.03 6,839,837 +0.06(+0.61%)
Aug 31, 2020 10.11 10.11 9.941 9.967 8,498,650 -0.13(-1.28%)
Aug 28, 2020 10.13 10.17 10.02 10.10 5,758,083 +0.01(+0.09%)
Aug 27, 2020 9.829 10.14 9.803 10.09 7,162,528 +0.28(+2.81%)
Aug 26, 2020 10.03 10.07 9.795 9.812 6,885,286 -0.26(-2.57%)
Aug 25, 2020 10.12 10.26 9.924 10.07 9,336,243 +0.12(+1.21%)
Aug 24, 2020 9.562 9.950 9.484 9.950 6,733,987 +0.49(+5.20%)
Aug 21, 2020 9.510 9.614 9.398 9.458 6,186,863 -0.09(-0.99%)
Aug 20, 2020 9.700 9.743 9.545 9.553 6,245,115 -0.29(-2.98%)
Aug 19, 2020 9.786 9.984 9.717 9.846 5,853,476 +0.04(+0.44%)
Aug 18, 2020 10.06 10.06 9.769 9.803 5,891,399 -0.26(-2.57%)
Aug 17, 2020 10.02 10.14 9.915 10.06 10,827,895 -0.09(-0.85%)
Aug 14, 2020 9.915 10.26 9.890 10.15 5,943,420 +0.13(+1.29%)
Aug 13, 2020 10.08 10.12 9.954 10.02 7,585,720 -0.26(-2.52%)
Aug 12, 2020 10.50 10.61 9.915 10.28 13,505,946 -0.01(-0.08%)
Aug 11, 2020 10.22 10.61 10.22 10.29 12,741,562 +0.37(+3.74%)
Aug 10, 2020 9.726 10.06 9.717 9.915 7,399,439 +0.21(+2.13%)
Aug 07, 2020 9.234 9.717 9.212 9.709 8,904,286 +0.36(+3.87%)
Aug 06, 2020 9.355 9.454 9.260 9.346 7,154,254 -0.08(-0.82%)
Aug 05, 2020 9.364 9.467 9.315 9.424 6,524,161 +0.20(+2.15%)
Aug 04, 2020 9.277 9.346 9.191 9.226 7,321,682 -0.05(-0.56%)
Aug 03, 2020 9.372 9.428 9.217 9.277 7,498,873 -0.09(-0.92%)
Jul 31, 2020 9.226 9.364 9.114 9.364 12,806,219 +0.09(+1.02%)
Jul 30, 2020 9.174 9.277 9.010 9.269 6,626,997 -0.25(-2.63%)
Jul 29, 2020 9.079 9.519 9.002 9.519 11,498,461 +0.43(+4.74%)
Jul 28, 2020 9.088 9.200 9.045 9.088 10,544,009 -0.06(-0.66%)
Jul 27, 2020 9.321 9.329 9.105 9.148 10,757,362 -0.27(-2.84%)
Jul 24, 2020 9.571 9.665 9.364 9.415 7,264,322 -0.10(-1.09%)
Jul 23, 2020 9.252 9.588 9.243 9.519 8,028,803 +0.21(+2.22%)
Jul 22, 2020 9.208 9.390 9.174 9.312 11,089,392 +0.00(+0.00%)
Jul 21, 2020 8.915 9.372 8.915 9.312 12,720,815 +0.49(+5.57%)
Jul 20, 2020 8.795 8.993 8.769 8.820 10,096,563 -0.08(-0.87%)
Jul 17, 2020 9.183 9.217 8.855 8.898 20,296,702 -0.41(-4.44%)
Jul 16, 2020 9.131 9.476 9.045 9.312 10,594,795 +0.06(+0.65%)
Jul 15, 2020 9.105 9.286 8.976 9.252 10,496,077 +0.45(+5.09%)
Jul 14, 2020 8.976 9.027 8.682 8.803 11,690,589 -0.23(-2.58%)
Jul 13, 2020 9.062 9.165 8.751 9.036 11,524,421 +0.16(+1.85%)
Jul 10, 2020 8.476 8.889 8.450 8.872 12,364,796 +0.40(+4.68%)
Jul 09, 2020 8.872 8.933 8.441 8.476 12,024,876 -0.47(-5.30%)
Jul 08, 2020 8.881 9.040 8.717 8.950 11,029,472 +0.04(+0.48%)
Jul 07, 2020 9.174 9.208 8.889 8.907 10,529,985 -0.41(-4.35%)
Jul 06, 2020 9.355 9.562 9.131 9.312 10,881,880 +0.17(+1.89%)
Jul 02, 2020 9.415 9.614 9.079 9.139 15,587,546 -0.03(-0.28%)
Jul 01, 2020 9.571 9.657 9.088 9.165 14,518,698 -0.42(-4.41%)
Jun 30, 2020 9.269 9.674 9.243 9.588 16,529,276 +0.22(+2.39%)
Jun 29, 2020 9.381 9.545 9.217 9.364 10,881,326 +0.18(+1.97%)
Jun 26, 2020 9.743 9.803 9.139 9.183 16,921,438 -0.86(-8.58%)
Jun 25, 2020 9.657 10.08 9.605 10.04 12,636,439 +0.32(+3.28%)
Jun 24, 2020 10.17 10.22 9.717 9.726 11,139,857 -0.63(-6.08%)
Jun 23, 2020 10.66 10.76 10.34 10.36 11,133,960 -0.06(-0.58%)
Jun 22, 2020 10.28 10.60 10.20 10.42 8,954,705 +0.07(+0.67%)
Jun 19, 2020 10.91 10.91 10.28 10.35 59,330,516 -0.31(-2.91%)
Jun 18, 2020 10.49 10.95 10.41 10.66 11,278,338 +0.00(+0.00%)
Jun 17, 2020 10.92 10.98 10.61 10.66 11,553,960 -0.19(-1.75%)
Jun 16, 2020 11.11 11.17 10.54 10.85 12,834,336 +0.36(+3.45%)
Jun 15, 2020 9.846 10.60 9.734 10.48 14,581,683 +0.22(+2.19%)
Jun 12, 2020 10.48 10.48 9.821 10.26 12,806,102 +0.43(+4.39%)
Jun 11, 2020 10.02 10.41 9.769 9.829 12,876,044 -1.09(-9.95%)
Jun 10, 2020 11.43 11.48 10.88 10.92 13,613,417 -0.69(-5.94%)
Jun 09, 2020 11.40 11.76 11.23 11.61 12,493,853 -0.33(-2.75%)
Jun 08, 2020 11.88 12.05 11.63 11.93 10,326,045 +0.44(+3.83%)
Jun 05, 2020 12.07 12.29 11.36 11.49 16,940,342 +0.34(+3.09%)
Jun 04, 2020 10.47 11.15 10.32 11.15 16,660,711 +0.67(+6.38%)
Jun 03, 2020 10.30 10.63 10.22 10.48 13,341,290 +0.52(+5.21%)
Jun 02, 2020 9.969 10.17 9.833 9.961 12,738,009 +0.19(+1.92%)
Jun 01, 2020 9.663 9.901 9.586 9.774 10,267,106 +0.14(+1.50%)
May 29, 2020 9.535 9.791 9.433 9.629 23,076,558 -0.16(-1.65%)
May 28, 2020 10.35 10.40 9.748 9.791 14,364,092 -0.41(-4.01%)
May 27, 2020 9.884 10.21 9.659 10.20 18,582,632 +0.87(+9.31%)
May 26, 2020 8.931 9.527 8.874 9.331 15,653,035 +0.86(+10.15%)
May 22, 2020 8.497 8.633 8.309 8.471 7,973,384 +0.01(+0.10%)
May 21, 2020 8.514 8.752 8.438 8.462 9,387,278 -0.09(-1.09%)
May 20, 2020 8.394 8.616 8.377 8.556 10,592,560 +0.35(+4.25%)
May 19, 2020 8.403 8.539 8.165 8.207 11,322,351 -0.33(-3.89%)
May 18, 2020 8.250 8.607 8.190 8.539 12,657,927 +0.72(+9.14%)
May 15, 2020 7.832 7.977 7.666 7.824 10,780,431 -0.13(-1.61%)
May 14, 2020 7.347 8.071 7.160 7.952 19,396,052 +0.36(+4.71%)
May 13, 2020 7.867 7.918 7.424 7.594 16,450,366 -0.34(-4.29%)
May 12, 2020 8.437 8.539 7.935 7.935 11,991,121 -0.42(-4.99%)
May 11, 2020 8.633 8.633 8.224 8.352 12,875,096 -0.43(-4.94%)
May 08, 2020 8.658 8.837 8.522 8.786 8,882,873 +0.40(+4.77%)
May 07, 2020 8.352 8.667 8.318 8.386 11,719,023 +0.17(+2.07%)
May 06, 2020 8.616 8.689 8.190 8.216 10,259,549 -0.28(-3.31%)
May 05, 2020 8.905 9.007 8.454 8.497 9,579,472 -0.15(-1.77%)
May 04, 2020 8.454 8.671 8.336 8.650 7,615,174 -0.01(-0.10%)
May 01, 2020 8.846 8.880 8.543 8.658 8,007,799 -0.49(-5.40%)
Apr 30, 2020 9.246 9.356 8.982 9.152 11,612,476 -0.43(-4.53%)
Apr 29, 2020 9.527 9.757 9.373 9.586 13,755,148 +0.49(+5.33%)
Apr 28, 2020 9.365 9.527 9.020 9.101 13,132,894 +0.18(+2.00%)
Apr 27, 2020 8.428 9.007 8.258 8.922 16,718,226 +0.59(+7.05%)
Apr 24, 2020 8.105 8.514 8.003 8.335 19,798,500 +0.31(+3.93%)
Apr 23, 2020 7.824 8.105 7.798 8.020 14,585,535 +0.28(+3.63%)
Apr 22, 2020 7.790 7.918 7.679 7.739 12,978,961 +0.18(+2.36%)
Apr 21, 2020 7.688 7.909 7.475 7.560 18,230,836 -0.44(-5.53%)
Apr 20, 2020 7.841 8.301 7.586 8.003 13,452,997 -0.10(-1.26%)
Apr 17, 2020 7.671 8.262 7.466 8.105 19,823,518 +0.13(+1.60%)
Apr 16, 2020 7.850 7.875 7.449 7.977 18,449,206 +0.09(+1.19%)
Apr 15, 2020 8.079 8.216 7.884 7.884 15,590,119 -0.73(-8.50%)
Apr 14, 2020 9.237 9.348 8.420 8.616 19,427,550 -0.47(-5.15%)
Apr 13, 2020 9.373 9.425 8.837 9.084 13,668,736 -0.29(-3.09%)
Apr 09, 2020 8.939 9.552 8.905 9.373 19,701,242 +0.77(+8.90%)
Apr 08, 2020 8.139 8.692 8.105 8.607 12,779,438 +0.61(+7.67%)
Apr 07, 2020 8.233 8.454 7.935 7.994 16,831,646 +0.43(+5.74%)
Apr 06, 2020 7.330 7.645 7.151 7.560 18,780,174 +0.69(+10.04%)
Apr 03, 2020 7.117 7.185 6.726 6.870 17,352,054 -0.27(-3.81%)
Apr 02, 2020 6.956 7.441 6.836 7.143 16,486,593 +0.08(+1.08%)
Apr 01, 2020 7.117 7.356 6.862 7.066 16,497,428 -0.57(-7.47%)
Mar 31, 2020 7.977 8.045 7.535 7.637 18,042,282 -0.45(-5.58%)
Mar 30, 2020 8.122 8.267 7.781 8.088 13,665,422 -0.14(-1.76%)
Mar 27, 2020 7.867 8.599 7.850 8.233 14,956,115 -0.15(-1.83%)
Mar 26, 2020 7.535 8.488 7.509 8.386 20,884,170 +0.95(+12.83%)
Mar 25, 2020 7.705 7.832 7.254 7.432 21,244,932 -0.10(-1.36%)
Mar 24, 2020 7.075 7.705 6.964 7.535 18,273,492 +0.96(+14.64%)
Mar 23, 2020 6.922 7.109 6.470 6.572 20,505,194 -0.46(-6.54%)
Mar 20, 2020 7.151 7.458 6.700 7.032 27,069,476 -0.02(-0.24%)
Mar 19, 2020 6.181 7.202 5.908 7.049 18,246,434 +0.78(+12.50%)
Mar 18, 2020 7.049 7.407 6.206 6.266 21,150,914 -1.29(-17.12%)
Mar 17, 2020 7.211 7.892 6.743 7.560 27,599,386 +0.49(+6.86%)
Mar 16, 2020 7.254 7.466 6.922 7.075 23,837,000 -1.42(-16.73%)
Mar 13, 2020 8.837 9.007 8.156 8.497 32,891,002 +0.44(+5.50%)
Mar 12, 2020 8.326 8.837 7.832 8.054 22,070,622 -1.05(-11.51%)
Mar 11, 2020 9.408 9.578 8.888 9.101 30,443,940 -0.66(-6.80%)
Mar 10, 2020 9.399 9.799 8.948 9.765 19,982,948 +0.85(+9.55%)
Mar 09, 2020 9.748 9.961 8.726 8.914 27,604,814 -2.14(-19.34%)
Mar 06, 2020 11.13 11.53 10.83 11.05 25,239,926 -0.71(-6.01%)
Mar 05, 2020 11.77 12.00 11.66 11.76 28,606,432 -0.50(-4.06%)
Mar 04, 2020 12.03 12.31 11.83 12.26 24,380,300 +0.39(+3.27%)
Mar 03, 2020 12.17 12.44 11.77 11.87 38,465,964 -0.35(-2.89%)
Mar 02, 2020 11.41 12.24 11.29 12.22 28,142,642 +0.83(+7.32%)
Feb 28, 2020 11.34 11.67 11.09 11.39 33,990,752 -0.28(-2.38%)
Feb 27, 2020 11.95 12.21 11.62 11.67 17,893,858 -0.61(-5.01%)
Feb 26, 2020 12.58 12.76 12.26 12.28 13,508,107 -0.18(-1.42%)
Feb 25, 2020 13.25 13.27 12.38 12.46 18,780,256 -0.79(-5.98%)
Feb 24, 2020 13.26 13.39 13.22 13.25 12,891,612 -0.51(-3.67%)
Feb 21, 2020 13.83 13.86 13.63 13.75 14,618,042 -0.18(-1.27%)
Feb 20, 2020 13.76 14.06 13.76 13.93 10,841,027 +0.09(+0.67%)
Feb 19, 2020 13.82 13.88 13.75 13.84 6,103,054 +0.10(+0.74%)
Feb 18, 2020 13.83 13.91 13.59 13.74 11,670,539 -0.19(-1.39%)
Feb 14, 2020 13.94 13.97 13.83 13.93 7,018,384 -0.05(-0.36%)
Feb 13, 2020 13.81 13.99 13.74 13.98 5,466,590 +0.11(+0.79%)
Feb 12, 2020 13.93 14.07 13.78 13.87 6,033,420 +0.05(+0.37%)
Feb 11, 2020 13.77 13.97 13.74 13.82 7,870,925 +0.11(+0.80%)
Feb 10, 2020 13.69 13.73 13.59 13.71 10,505,464 -0.03(-0.25%)
Feb 07, 2020 13.66 13.76 13.61 13.75 7,494,706 -0.03(-0.18%)
Feb 06, 2020 14.08 14.12 13.74 13.77 12,955,717 -0.19(-1.33%)
Feb 05, 2020 13.85 14.05 13.80 13.96 10,646,148 +0.26(+1.91%)
Feb 04, 2020 13.56 13.74 13.49 13.70 22,420,994 +0.34(+2.52%)
Feb 03, 2020 13.23 13.43 13.22 13.36 13,388,867 +0.24(+1.86%)
Jan 31, 2020 12.97 13.13 12.94 13.11 29,557,470 -0.03(-0.26%)
Jan 30, 2020 12.83 13.19 12.74 13.15 16,234,517 +0.18(+1.36%)
Jan 29, 2020 13.11 13.21 12.93 12.97 9,583,891 -0.11(-0.84%)
Jan 28, 2020 13.11 13.27 13.01 13.08 12,904,952 +0.07(+0.52%)
Jan 27, 2020 12.94 13.10 12.90 13.01 16,303,804 -0.23(-1.72%)
Jan 24, 2020 13.59 13.62 13.13 13.24 7,719,213 -0.38(-2.78%)
Jan 23, 2020 13.60 13.65 13.43 13.62 8,380,019 -0.04(-0.31%)
Jan 22, 2020 13.75 13.75 13.63 13.66 10,025,605 -0.03(-0.18%)
Jan 21, 2020 13.72 13.80 13.58 13.69 12,827,416 -0.12(-0.85%)
Jan 17, 2020 14.07 14.11 13.65 13.81 20,567,076 -0.22(-1.56%)
Jan 16, 2020 13.84 14.04 13.81 14.02 17,682,566 +0.29(+2.08%)
Jan 15, 2020 13.74 13.84 13.63 13.74 15,250,170 -0.15(-1.09%)
Jan 14, 2020 13.85 13.97 13.81 13.89 12,604,127 +0.04(+0.30%)
Jan 13, 2020 13.81 13.86 13.73 13.85 7,801,538 +0.08(+0.55%)
Jan 10, 2020 13.94 13.97 13.72 13.77 7,313,889 -0.17(-1.21%)
Jan 09, 2020 13.97 13.97 13.85 13.94 9,018,915 +0.08(+0.61%)
Jan 08, 2020 13.79 13.97 13.77 13.86 9,191,389 +0.08(+0.61%)
Jan 07, 2020 13.90 13.92 13.71 13.77 10,969,071 -0.19(-1.39%)
Jan 06, 2020 13.96 13.98 13.85 13.97 8,998,407 -0.16(-1.13%)
Jan 03, 2020 14.17 14.22 14.01 14.13 9,952,179 -0.27(-1.87%)
Jan 02, 2020 14.54 14.57 14.33 14.39 10,652,162 -0.06(-0.41%)
Dec 31, 2019 14.42 14.50 14.37 14.45 7,770,621 +0.03(+0.23%)
Dec 30, 2019 14.55 14.57 14.39 14.42 6,596,041 -0.03(-0.23%)
Dec 27, 2019 14.60 14.60 14.39 14.45 7,200,744 -0.08(-0.58%)
Dec 26, 2019 14.51 14.55 14.45 14.54 5,026,862 +0.05(+0.35%)
Dec 24, 2019 14.48 14.50 14.41 14.49 3,737,083 +0.03(+0.17%)
Dec 23, 2019 14.55 14.55 14.41 14.46 9,354,951 -0.07(-0.46%)
Dec 20, 2019 14.65 14.70 14.49 14.53 20,611,480 -0.04(-0.29%)
Dec 19, 2019 14.60 14.65 14.48 14.57 9,041,380 -0.03(-0.17%)
Dec 18, 2019 14.74 14.76 14.58 14.60 12,317,063 -0.08(-0.57%)
Dec 17, 2019 14.55 14.68 14.49 14.68 11,482,529 +0.16(+1.10%)
Dec 16, 2019 14.69 14.77 14.50 14.52 10,747,160 +0.06(+0.41%)
Dec 13, 2019 14.64 14.73 14.36 14.46 10,393,477 -0.21(-1.44%)
Dec 12, 2019 14.21 14.70 14.19 14.67 12,295,998 +0.49(+3.44%)
Dec 11, 2019 14.29 14.42 14.18 14.18 10,045,619 -0.13(-0.94%)
Dec 10, 2019 14.35 14.46 14.29 14.32 11,138,756 -0.06(-0.41%)
Dec 09, 2019 14.30 14.45 14.28 14.38 10,236,126 +0.03(+0.18%)
Dec 06, 2019 14.26 14.39 14.23 14.35 11,777,327 +0.30(+2.16%)
Dec 05, 2019 14.01 14.10 13.97 14.05 13,065,433 +0.13(+0.94%)
Dec 04, 2019 13.78 14.00 13.73 13.92 10,898,942 +0.22(+1.58%)
Dec 03, 2019 13.63 13.74 13.43 13.70 11,932,918 -0.16(-1.14%)
Dec 02, 2019 13.94 14.04 13.83 13.86 8,737,014 -0.03(-0.18%)
Nov 29, 2019 13.99 14.01 13.88 13.89 4,012,410 -0.08(-0.60%)
Nov 27, 2019 13.94 14.01 13.88 13.97 6,277,346 +0.21(+1.52%)
Nov 26, 2019 13.98 14.03 13.76 13.76 9,646,733 -0.29(-2.08%)
Nov 25, 2019 13.94 14.05 13.88 14.05 8,689,126 +0.14(+1.02%)
Nov 22, 2019 13.84 14.02 13.80 13.91 7,092,483 +0.15(+1.09%)
Nov 21, 2019 13.78 13.81 13.59 13.76 7,744,929 +0.07(+0.49%)
Nov 20, 2019 13.73 13.83 13.57 13.69 8,410,817 -0.09(-0.67%)
Nov 19, 2019 13.89 13.93 13.72 13.79 7,102,730 -0.05(-0.36%)
Nov 18, 2019 13.77 13.84 13.69 13.84 11,570,518 +0.05(+0.36%)
Nov 15, 2019 13.79 13.89 13.75 13.79 9,770,380 +0.07(+0.49%)
Nov 14, 2019 13.64 13.74 13.57 13.72 9,677,207 +0.03(+0.18%)
Nov 13, 2019 13.73 13.79 13.60 13.69 9,090,969 -0.23(-1.68%)
Nov 12, 2019 13.92 14.08 13.83 13.93 12,026,294 -0.07(-0.48%)
Nov 11, 2019 13.90 14.05 13.90 13.99 8,700,768 -0.09(-0.65%)
Nov 08, 2019 14.09 14.14 13.99 14.09 8,017,871 -0.03(-0.18%)
Nov 07, 2019 14.39 14.44 14.09 14.11 17,074,284 -0.13(-0.88%)
Nov 06, 2019 14.23 14.35 14.11 14.24 8,614,012 -0.12(-0.81%)
Nov 05, 2019 14.21 14.48 14.21 14.35 10,046,745 +0.18(+1.24%)
Nov 04, 2019 13.90 14.19 13.90 14.18 12,423,835 +0.37(+2.66%)
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.