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

Regions Financial (NY: RF )

19.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 28, 2017 10.72 10.81 10.67 10.68 18,150,240 -0.03(-0.29%)
Apr 27, 2017 10.88 10.90 10.57 10.71 24,898,978 -0.18(-1.64%)
Apr 26, 2017 10.75 10.99 10.74 10.88 24,548,292 +0.12(+1.15%)
Apr 25, 2017 10.88 10.68 10.76 35,670,420 +0.04(+0.36%)
Apr 24, 2017 10.79 10.91 10.66 10.72 34,430,172 +0.26(+2.52%)
Apr 21, 2017 10.55 10.64 10.38 10.46 23,841,920 -0.13(-1.25%)
Apr 20, 2017 10.49 10.61 10.42 10.59 31,716,908 +0.22(+2.10%)
Apr 19, 2017 10.46 10.53 10.31 10.37 37,553,644 +0.02(+0.15%)
Apr 18, 2017 10.56 10.71 10.09 10.36 51,227,584 -0.50(-4.65%)
Apr 17, 2017 10.65 10.92 10.54 10.86 23,867,410 +0.24(+2.27%)
Apr 13, 2017 10.78 10.93 10.61 10.62 21,778,540 -0.22(-2.01%)
Apr 12, 2017 10.99 11.06 10.76 10.84 23,878,552 -0.16(-1.48%)
Apr 11, 2017 10.95 11.03 10.83 11.00 22,968,232 -0.04(-0.35%)
Apr 10, 2017 11.19 11.28 11.01 11.04 14,856,194 -0.17(-1.52%)
Apr 07, 2017 11.17 11.29 11.09 11.21 18,022,700 -0.07(-0.62%)
Apr 06, 2017 11.14 11.34 11.02 11.28 18,243,174 +0.12(+1.11%)
Apr 05, 2017 11.54 11.58 11.14 11.16 24,916,780 -0.15(-1.30%)
Apr 04, 2017 11.23 11.33 11.18 11.30 12,886,055 -0.02(-0.14%)
Apr 03, 2017 11.30 11.36 11.09 11.32 21,774,666 +0.04(+0.34%)
Mar 31, 2017 11.33 11.41 11.24 11.28 16,630,975 -0.12(-1.02%)
Mar 30, 2017 11.11 11.47 11.09 11.40 16,881,222 +0.29(+2.59%)
Mar 29, 2017 11.19 11.22 11.03 11.11 13,867,978 -0.07(-0.63%)
Mar 28, 2017 10.92 11.26 10.90 11.18 18,981,470 +0.25(+2.27%)
Mar 27, 2017 10.75 10.98 10.57 10.93 23,924,980 -0.12(-1.05%)
Mar 24, 2017 11.12 11.16 10.87 11.05 19,145,226 +0.00(+0.00%)
Mar 23, 2017 10.96 11.29 10.92 11.05 23,391,278 +0.04(+0.35%)
Mar 22, 2017 10.88 11.11 10.66 11.01 30,490,848 +0.06(+0.57%)
Mar 21, 2017 11.62 11.66 10.87 10.95 34,899,780 -0.61(-5.24%)
Mar 20, 2017 11.63 11.72 11.52 11.55 19,926,934 -0.13(-1.13%)
Mar 17, 2017 11.68 11.73 11.49 11.68 44,556,624 +0.00(+0.00%)
Mar 16, 2017 11.73 11.83 11.64 11.68 23,282,144 +0.04(+0.33%)
Mar 15, 2017 11.79 11.92 11.59 11.65 33,837,540 -0.07(-0.60%)
Mar 14, 2017 11.66 11.72 11.45 11.72 14,924,081 -0.02(-0.20%)
Mar 13, 2017 11.79 11.82 11.64 11.74 11,220,006 -0.01(-0.07%)
Mar 10, 2017 11.88 11.90 11.56 11.75 17,764,540 -0.05(-0.46%)
Mar 09, 2017 11.84 12.00 11.75 11.80 15,379,458 -0.01(-0.07%)
Mar 08, 2017 12.00 12.08 11.79 11.81 20,579,318 +0.02(+0.16%)
Mar 07, 2017 11.77 11.88 11.69 11.79 14,942,886 +0.02(+0.13%)
Mar 06, 2017 11.77 11.82 11.64 11.77 17,515,844 -0.10(-0.85%)
Mar 03, 2017 11.87 11.98 11.84 11.87 22,609,846 +0.03(+0.26%)
Mar 02, 2017 12.38 12.39 11.84 11.84 24,971,050 -0.46(-3.71%)
Mar 01, 2017 12.07 12.38 12.06 12.30 27,929,338 +0.49(+4.19%)
Feb 28, 2017 11.79 11.83 11.69 11.80 17,263,396 -0.03(-0.26%)
Feb 27, 2017 11.77 11.87 11.73 11.84 12,860,635 +0.08(+0.72%)
Feb 24, 2017 11.72 11.82 11.65 11.75 19,811,280 -0.11(-0.91%)
Feb 23, 2017 11.86 11.89 11.65 11.86 19,648,334 +0.02(+0.13%)
Feb 22, 2017 11.82 11.95 11.80 11.84 17,672,792 -0.08(-0.71%)
Feb 21, 2017 11.98 12.04 11.85 11.93 15,338,472 +0.04(+0.32%)
Feb 17, 2017 11.89 11.89 11.89 0 -0.16(-1.35%)
Feb 16, 2017 12.08 12.08 11.84 12.05 24,768,154 +0.02(+0.19%)
Feb 15, 2017 12.10 12.11 11.87 12.03 18,671,360 +0.05(+0.45%)
Feb 14, 2017 11.72 12.04 11.68 11.97 16,159,032 +0.26(+2.24%)
Feb 13, 2017 11.69 11.86 11.69 11.71 15,183,901 +0.12(+1.07%)
Feb 10, 2017 11.60 11.73 11.53 11.59 22,638,438 +0.00(+0.00%)
Feb 09, 2017 11.20 11.59 11.25 11.59 22,096,284 +0.39(+3.45%)
Feb 08, 2017 11.16 11.22 11.01 11.20 18,657,696 -0.07(-0.62%)
Feb 07, 2017 11.36 11.48 11.26 11.27 21,818,236 -0.04(-0.34%)
Feb 06, 2017 11.22 11.40 11.19 11.31 13,467,616 +0.01(+0.07%)
Feb 03, 2017 11.22 11.37 11.10 11.30 18,434,240 +0.29(+2.60%)
Feb 02, 2017 11.05 11.15 10.98 11.02 16,468,606 -0.16(-1.45%)
Feb 01, 2017 11.25 11.40 11.16 11.18 18,642,390 +0.04(+0.35%)
Jan 31, 2017 11.13 11.31 11.04 11.14 19,813,010 -0.03(-0.28%)
Jan 30, 2017 11.13 11.22 10.99 11.17 20,851,092 -0.07(-0.62%)
Jan 27, 2017 11.33 11.34 11.17 11.24 12,109,479 -0.12(-1.09%)
Jan 26, 2017 11.33 11.45 11.25 11.36 17,067,920 +0.06(+0.55%)
Jan 25, 2017 11.17 11.33 11.11 11.30 19,251,522 +0.29(+2.67%)
Jan 24, 2017 10.79 11.09 10.78 11.01 20,903,628 +0.26(+2.37%)
Jan 23, 2017 10.74 10.88 10.65 10.75 17,056,162 -0.10(-0.93%)
Jan 20, 2017 10.80 10.93 10.75 10.85 25,920,240 +0.05(+0.43%)
Jan 19, 2017 10.88 11.05 10.75 10.81 16,529,629 -0.04(-0.36%)
Jan 18, 2017 10.73 10.85 10.55 10.85 26,683,164 +0.19(+1.81%)
Jan 17, 2017 11.22 11.22 10.64 10.65 33,661,744 -0.70(-6.13%)
Jan 13, 2017 11.35 11.35 11.35 0 +0.19(+1.73%)
Jan 12, 2017 11.17 11.19 10.95 11.16 20,298,432 -0.07(-0.62%)
Jan 11, 2017 11.13 11.22 11.04 11.22 19,896,932 -0.03(-0.27%)
Jan 10, 2017 11.18 11.34 11.07 11.26 20,416,596 +0.15(+1.32%)
Jan 09, 2017 11.09 11.18 10.99 11.11 12,340,642 -0.09(-0.76%)
Jan 06, 2017 11.25 11.31 11.13 11.19 10,599,965 +0.04(+0.35%)
Jan 05, 2017 11.24 11.35 10.99 11.16 16,448,017 -0.15(-1.30%)
Jan 04, 2017 11.23 11.36 11.19 11.30 12,624,541 +0.15(+1.32%)
Jan 03, 2017 11.26 11.38 11.00 11.16 20,609,868 +0.05(+0.49%)
Dec 30, 2016 11.10 11.10 11.10 0 +0.15(+1.34%)
Dec 29, 2016 11.17 11.20 10.92 10.95 17,517,206 -0.20(-1.80%)
Dec 28, 2016 11.33 11.33 11.09 11.16 15,952,903 -0.16(-1.43%)
Dec 27, 2016 11.29 11.35 11.24 11.32 12,681,722 +0.06(+0.55%)
Dec 23, 2016 11.26 11.26 11.26 0 +0.01(+0.07%)
Dec 22, 2016 11.24 11.32 11.15 11.25 14,437,813 +0.02(+0.14%)
Dec 21, 2016 11.26 11.29 11.16 11.23 13,843,128 -0.04(-0.34%)
Dec 20, 2016 11.13 11.35 11.09 11.27 26,828,872 +0.23(+2.10%)
Dec 19, 2016 10.97 11.09 10.88 11.04 26,061,498 +0.06(+0.56%)
Dec 16, 2016 11.27 11.34 10.94 10.98 52,080,632 -0.25(-2.20%)
Dec 15, 2016 11.26 11.37 11.09 11.22 30,652,506 +0.14(+1.25%)
Dec 14, 2016 10.94 11.39 10.78 11.09 44,244,056 +0.04(+0.35%)
Dec 13, 2016 11.14 11.19 10.88 11.05 28,587,746 -0.05(-0.49%)
Dec 12, 2016 11.20 11.36 11.05 11.10 35,568,372 -0.19(-1.64%)
Dec 09, 2016 11.30 11.30 11.10 11.29 29,160,138 +0.04(+0.34%)
Dec 08, 2016 11.22 11.39 11.12 11.25 38,432,844 +0.07(+0.62%)
Dec 07, 2016 10.95 11.19 10.90 11.18 35,390,804 +0.22(+2.01%)
Dec 06, 2016 10.87 10.98 10.71 10.96 31,432,344 +0.17(+1.57%)
Dec 05, 2016 10.72 10.80 10.65 10.79 33,303,982 +0.22(+2.04%)
Dec 02, 2016 10.62 10.64 10.46 10.57 28,767,338 -0.08(-0.72%)
Dec 01, 2016 10.47 10.70 10.43 10.65 35,035,820 +0.23(+2.22%)
Nov 30, 2016 10.37 10.50 10.33 10.42 30,314,400 +0.28(+2.73%)
Nov 29, 2016 10.10 10.24 10.01 10.14 23,659,218 +0.08(+0.76%)
Nov 28, 2016 10.13 10.22 10.03 10.07 21,547,632 -0.22(-2.10%)
Nov 25, 2016 10.28 10.33 10.20 10.28 9,487,487 +0.05(+0.45%)
Nov 23, 2016 10.23 10.23 10.23 0 +0.12(+1.14%)
Nov 22, 2016 10.17 10.20 9.989 10.12 40,159,076 +0.03(+0.31%)
Nov 21, 2016 10.28 10.30 10.09 10.09 33,273,398 -0.12(-1.13%)
Nov 18, 2016 10.13 10.26 10.08 10.20 53,463,404 +0.07(+0.68%)
Nov 17, 2016 9.873 10.18 9.850 10.13 77,329,344 +0.22(+2.17%)
Nov 16, 2016 10.17 10.27 9.904 9.919 68,117,872 -0.49(-4.73%)
Nov 15, 2016 10.10 10.42 9.889 10.41 50,334,164 +0.20(+1.96%)
Nov 14, 2016 9.904 10.31 9.896 10.21 64,548,628 +0.63(+6.59%)
Nov 11, 2016 9.319 9.596 9.235 9.581 39,466,568 +0.21(+2.22%)
Nov 10, 2016 9.142 9.542 9.134 9.373 50,952,068 +0.49(+5.55%)
Nov 09, 2016 8.511 8.954 8.457 8.881 34,838,356 +0.50(+5.97%)
Nov 08, 2016 8.373 8.423 8.234 8.380 22,716,418 -0.05(-0.64%)
Nov 07, 2016 8.280 8.442 8.265 8.434 26,628,550 +0.34(+4.18%)
Nov 04, 2016 8.057 8.219 7.946 8.096 22,773,824 +0.05(+0.57%)
Nov 03, 2016 8.149 8.240 8.026 8.049 27,467,572 -0.04(-0.48%)
Nov 02, 2016 8.296 8.303 8.073 8.088 34,282,508 -0.25(-3.04%)
Nov 01, 2016 8.311 8.373 8.211 8.342 30,123,180 +0.10(+1.21%)
Oct 31, 2016 8.242 8.319 8.196 8.242 18,942,742 +0.05(+0.56%)
Oct 28, 2016 8.357 8.373 8.149 8.196 22,444,306 -0.15(-1.75%)
Oct 27, 2016 8.326 8.430 8.288 8.342 22,166,194 +0.07(+0.84%)
Oct 26, 2016 8.111 8.311 8.111 8.273 21,916,346 +0.10(+1.22%)
Oct 25, 2016 8.142 8.234 8.123 8.173 16,575,949 +0.01(+0.09%)
Oct 24, 2016 8.250 8.303 8.165 8.165 15,597,418 -0.02(-0.28%)
Oct 21, 2016 8.096 8.234 8.065 8.188 18,102,252 +0.02(+0.28%)
Oct 20, 2016 8.111 8.303 8.088 8.165 32,890,772 +0.05(+0.66%)
Oct 19, 2016 7.949 8.165 7.888 8.111 42,791,220 +0.22(+2.83%)
Oct 18, 2016 7.695 7.896 7.595 7.888 46,197,376 +0.18(+2.40%)
Oct 17, 2016 7.780 7.793 7.672 7.703 24,649,446 -0.03(-0.40%)
Oct 14, 2016 7.742 7.865 7.688 7.734 19,613,940 +0.08(+1.01%)
Oct 13, 2016 7.772 7.788 7.530 7.657 22,206,452 -0.22(-2.83%)
Oct 12, 2016 7.896 7.976 7.865 7.880 23,827,552 -0.02(-0.19%)
Oct 11, 2016 7.934 8.025 7.838 7.896 20,347,674 -0.08(-1.06%)
Oct 10, 2016 8.019 8.057 7.957 7.980 12,300,619 +0.03(+0.39%)
Oct 07, 2016 7.957 7.988 7.834 7.949 19,668,658 +0.01(+0.10%)
Oct 06, 2016 7.934 8.026 7.896 7.942 18,767,828 +0.01(+0.10%)
Oct 05, 2016 7.788 7.988 7.788 7.934 19,758,404 +0.18(+2.28%)
Oct 04, 2016 7.657 7.834 7.642 7.757 25,876,604 +0.12(+1.61%)
Oct 03, 2016 7.557 7.649 7.526 7.634 18,698,688 +0.04(+0.51%)
Sep 30, 2016 7.495 7.649 7.434 7.595 20,109,008 +0.15(+2.07%)
Sep 29, 2016 7.534 7.695 7.418 7.441 22,691,198 -0.12(-1.63%)
Sep 28, 2016 7.518 7.565 7.411 7.565 16,711,120 +0.09(+1.24%)
Sep 27, 2016 7.311 7.488 7.272 7.472 20,674,588 +0.12(+1.57%)
Sep 26, 2016 7.457 7.472 7.334 7.357 22,175,594 -0.17(-2.25%)
Sep 23, 2016 7.472 7.603 7.465 7.526 17,339,986 +0.01(+0.10%)
Sep 22, 2016 7.495 7.534 7.449 7.518 16,595,911 +0.07(+0.93%)
Sep 21, 2016 7.465 7.538 7.399 7.449 27,544,382 +0.02(+0.31%)
Sep 20, 2016 7.518 7.518 7.380 7.426 11,022,939 -0.01(-0.10%)
Sep 19, 2016 7.403 7.534 7.403 7.434 17,172,734 +0.08(+1.05%)
Sep 16, 2016 7.357 7.411 7.299 7.357 30,611,604 -0.05(-0.73%)
Sep 15, 2016 7.257 7.434 7.211 7.411 21,650,176 +0.08(+1.16%)
Sep 14, 2016 7.372 7.403 7.280 7.326 28,802,788 -0.07(-0.94%)
Sep 13, 2016 7.557 7.557 7.303 7.395 42,497,692 -0.24(-3.13%)
Sep 12, 2016 7.549 7.665 7.457 7.634 29,047,226 +0.07(+0.92%)
Sep 09, 2016 7.634 7.719 7.565 7.565 26,586,442 -0.08(-1.01%)
Sep 08, 2016 7.672 7.757 7.595 7.642 22,419,756 -0.02(-0.30%)
Sep 07, 2016 7.542 7.680 7.534 7.665 32,877,194 +0.10(+1.37%)
Sep 06, 2016 7.614 7.645 7.515 7.561 33,457,744 -0.03(-0.40%)
Sep 02, 2016 7.568 7.591 7.591 7.591 19,084,970 +0.06(+0.81%)
Sep 01, 2016 7.637 7.664 7.454 7.530 19,977,602 -0.09(-1.20%)
Aug 31, 2016 7.622 7.645 7.492 7.622 18,784,324 +0.00(+0.00%)
Aug 30, 2016 7.538 7.633 7.530 7.622 17,397,082 +0.08(+1.12%)
Aug 29, 2016 7.500 7.622 7.492 7.538 15,753,920 +0.05(+0.72%)
Aug 26, 2016 7.400 7.545 7.377 7.484 23,923,308 +0.11(+1.45%)
Aug 25, 2016 7.362 7.446 7.362 7.377 20,809,724 +0.02(+0.21%)
Aug 24, 2016 7.400 7.454 7.354 7.362 18,371,406 -0.03(-0.41%)
Aug 23, 2016 7.408 7.446 7.393 7.393 14,632,393 +0.01(+0.10%)
Aug 22, 2016 7.362 7.431 7.331 7.385 19,384,154 -0.02(-0.31%)
Aug 19, 2016 7.354 7.408 7.293 7.408 14,476,080 +0.05(+0.62%)
Aug 18, 2016 7.301 7.362 7.278 7.362 16,254,315 +0.06(+0.84%)
Aug 17, 2016 7.286 7.324 7.251 7.301 21,877,162 +0.01(+0.10%)
Aug 16, 2016 7.263 7.354 7.224 7.293 22,875,540 -0.02(-0.21%)
Aug 15, 2016 7.102 7.324 7.094 7.308 24,424,532 +0.25(+3.58%)
Aug 12, 2016 7.041 7.056 6.987 7.056 13,059,986 -0.05(-0.75%)
Aug 11, 2016 7.079 7.140 7.049 7.110 15,260,079 +0.03(+0.43%)
Aug 10, 2016 7.163 7.179 7.064 7.079 23,752,778 -0.08(-1.17%)
Aug 09, 2016 7.186 7.232 7.148 7.163 13,736,367 -0.02(-0.21%)
Aug 08, 2016 7.186 7.232 7.156 7.179 14,866,391 +0.00(+0.00%)
Aug 05, 2016 7.049 7.224 7.033 7.179 21,854,736 +0.27(+3.87%)
Aug 04, 2016 6.926 6.964 6.899 6.911 15,761,271 +0.00(+0.00%)
Aug 03, 2016 6.812 6.964 6.789 6.911 23,574,616 +0.11(+1.57%)
Aug 02, 2016 6.888 6.911 6.743 6.804 26,487,436 -0.09(-1.33%)
Aug 01, 2016 7.041 7.064 6.880 6.896 25,607,330 -0.11(-1.64%)
Jul 29, 2016 6.957 7.125 6.957 7.010 37,354,344 +0.01(+0.11%)
Jul 28, 2016 6.926 7.026 6.880 7.003 17,758,706 +0.05(+0.66%)
Jul 27, 2016 7.018 7.102 6.919 6.957 30,821,264 -0.04(-0.55%)
Jul 26, 2016 6.865 7.010 6.842 6.995 26,778,278 +0.14(+2.01%)
Jul 25, 2016 6.888 6.919 6.842 6.857 15,337,380 -0.05(-0.66%)
Jul 22, 2016 6.835 6.949 6.812 6.903 25,058,472 +0.07(+1.01%)
Jul 21, 2016 6.842 6.949 6.812 6.835 27,592,694 +0.02(+0.22%)
Jul 20, 2016 6.827 6.857 6.727 6.819 34,179,164 +0.03(+0.45%)
Jul 19, 2016 6.880 6.953 6.766 6.789 44,065,944 -0.21(-3.06%)
Jul 18, 2016 6.972 7.064 6.945 7.003 28,552,800 +0.03(+0.44%)
Jul 15, 2016 6.980 7.018 6.896 6.972 27,943,738 +0.03(+0.44%)
Jul 14, 2016 6.926 6.972 6.888 6.942 26,689,072 +0.17(+2.48%)
Jul 13, 2016 6.727 6.781 6.674 6.773 23,832,564 +0.02(+0.34%)
Jul 12, 2016 6.636 6.773 6.636 6.750 27,513,160 +0.20(+3.03%)
Jul 11, 2016 6.529 6.594 6.498 6.552 24,502,698 +0.10(+1.54%)
Jul 08, 2016 6.414 6.307 6.307 6.452 30,913,056 +0.15(+2.30%)
Jul 07, 2016 6.253 6.422 6.246 6.307 28,194,118 +0.05(+0.73%)
Jul 06, 2016 6.078 6.269 5.963 6.261 34,974,096 +0.13(+2.12%)
Jul 05, 2016 6.299 6.307 6.085 6.131 23,465,986 -0.26(-4.07%)
Jul 01, 2016 6.452 6.391 6.391 6.391 19,753,392 -0.11(-1.76%)
Jun 30, 2016 6.490 6.506 6.372 6.506 34,697,104 +0.07(+1.07%)
Jun 29, 2016 6.307 6.445 6.284 6.437 26,542,624 +0.15(+2.31%)
Jun 28, 2016 6.223 6.315 6.124 6.292 35,208,728 +0.24(+4.05%)
Jun 27, 2016 6.399 6.399 6.009 6.047 39,674,840 -0.47(-7.27%)
Jun 24, 2016 6.796 6.880 6.513 6.521 41,658,808 -0.70(-9.74%)
Jun 23, 2016 7.079 7.224 7.064 7.224 16,889,818 +0.25(+3.62%)
Jun 22, 2016 7.026 7.117 6.964 6.972 19,197,360 -0.04(-0.55%)
Jun 21, 2016 7.033 7.072 6.926 7.010 17,213,172 +0.00(+0.00%)
Jun 20, 2016 7.117 7.198 7.003 7.010 16,396,499 +0.06(+0.88%)
Jun 17, 2016 6.857 6.980 6.842 6.949 27,075,698 +0.09(+1.34%)
Jun 16, 2016 6.888 6.911 6.720 6.857 58,294,192 -0.10(-1.43%)
Jun 15, 2016 6.995 7.156 6.926 6.957 39,057,228 +0.01(+0.11%)
Jun 14, 2016 7.117 7.201 6.896 6.949 26,483,808 -0.21(-2.88%)
Jun 13, 2016 7.232 7.316 7.156 7.156 23,387,884 -0.12(-1.68%)
Jun 10, 2016 7.286 7.301 7.221 7.278 21,822,062 -0.14(-1.86%)
Jun 09, 2016 7.423 7.438 7.293 7.416 17,872,382 -0.09(-1.22%)
Jun 08, 2016 7.461 7.553 7.454 7.507 21,792,244 +0.04(+0.56%)
Jun 07, 2016 7.556 7.572 7.461 7.465 16,328,129 -0.09(-1.21%)
Jun 06, 2016 7.458 7.594 7.420 7.556 19,085,868 +0.17(+2.26%)
Jun 03, 2016 7.374 7.420 7.215 7.389 26,947,918 -0.21(-2.70%)
Jun 02, 2016 7.503 7.594 7.458 7.594 15,475,900 +0.05(+0.70%)
Jun 01, 2016 7.344 7.564 7.291 7.541 26,750,872 +0.08(+1.02%)
May 31, 2016 7.518 7.591 7.420 7.465 32,893,060 -0.03(-0.41%)
May 27, 2016 7.442 7.496 7.496 7.496 17,269,236 +0.11(+1.44%)
May 26, 2016 7.480 7.488 7.348 7.389 17,625,574 -0.09(-1.22%)
May 25, 2016 7.389 7.518 7.382 7.480 22,928,438 +0.15(+2.07%)
May 24, 2016 7.237 7.351 7.230 7.329 19,027,390 +0.14(+1.90%)
May 23, 2016 7.207 7.256 7.108 7.192 18,484,546 -0.03(-0.42%)
May 20, 2016 7.230 7.302 7.177 7.222 19,579,098 +0.03(+0.42%)
May 19, 2016 7.230 7.366 7.093 7.192 25,473,978 -0.13(-1.76%)
May 18, 2016 6.949 7.340 6.941 7.321 47,700,772 +0.36(+5.13%)
May 17, 2016 6.842 7.070 6.797 6.964 34,758,740 +0.09(+1.33%)
May 16, 2016 6.789 6.903 6.774 6.873 15,968,433 +0.05(+0.67%)
May 13, 2016 6.934 7.032 6.751 6.827 21,859,432 -0.11(-1.53%)
May 12, 2016 7.040 7.108 6.880 6.934 23,244,654 -0.07(-0.98%)
May 11, 2016 6.972 7.131 6.972 7.002 19,626,702 -0.01(-0.11%)
May 10, 2016 6.911 7.032 6.896 7.010 17,616,618 +0.14(+1.99%)
May 09, 2016 6.880 6.941 6.820 6.873 18,133,134 -0.02(-0.33%)
May 06, 2016 6.797 6.903 6.774 6.896 26,397,022 +0.03(+0.44%)
May 05, 2016 6.903 6.949 6.820 6.865 22,167,052 +0.00(+0.00%)
May 04, 2016 6.903 6.998 6.774 6.865 33,314,608 -0.15(-2.16%)
May 03, 2016 7.063 7.078 6.911 7.017 31,216,906 -0.16(-2.22%)
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.