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

Regions Financial (NY: RF )

20.18 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 6.976 6.983 6.847 6.854 22,089,236 -0.13(-1.85%)
Jun 27, 2013 6.904 6.983 6.861 6.983 28,499,326 +0.13(+1.89%)
Jun 26, 2013 6.767 6.861 6.739 6.854 31,607,740 +0.19(+2.80%)
Jun 25, 2013 6.609 6.696 6.566 6.667 18,161,218 +0.12(+1.87%)
Jun 24, 2013 6.480 6.588 6.444 6.545 37,016,888 +0.00(+0.00%)
Jun 21, 2013 6.580 6.602 6.487 6.545 40,587,504 +0.03(+0.44%)
Jun 20, 2013 6.444 6.588 6.437 6.516 40,590,772 -0.01(-0.11%)
Jun 19, 2013 6.523 6.580 6.487 6.523 26,275,940 -0.03(-0.44%)
Jun 18, 2013 6.473 6.566 6.415 6.552 20,538,692 +0.10(+1.56%)
Jun 17, 2013 6.530 6.530 6.415 6.451 20,500,302 -0.01(-0.11%)
Jun 14, 2013 6.573 6.595 6.408 6.458 19,700,510 -0.14(-2.07%)
Jun 13, 2013 6.516 6.602 6.451 6.595 15,811,723 +0.07(+1.10%)
Jun 12, 2013 6.652 6.724 6.465 6.523 25,029,658 -0.09(-1.31%)
Jun 11, 2013 6.624 6.717 6.588 6.609 25,825,404 -0.10(-1.50%)
Jun 10, 2013 6.667 6.738 6.566 6.710 30,739,774 +0.11(+1.63%)
Jun 07, 2013 6.523 6.631 6.437 6.602 28,000,434 +0.13(+1.99%)
Jun 06, 2013 6.358 6.480 6.330 6.473 21,183,942 +0.11(+1.69%)
Jun 05, 2013 6.409 6.452 6.323 6.366 26,240,114 -0.07(-1.11%)
Jun 04, 2013 6.545 6.602 6.405 6.437 27,796,378 -0.10(-1.54%)
Jun 03, 2013 6.566 6.609 6.380 6.538 31,984,142 -0.01(-0.11%)
May 31, 2013 6.710 6.767 6.545 6.545 24,193,190 -0.18(-2.67%)
May 30, 2013 6.638 6.796 6.631 6.724 21,502,020 +0.09(+1.30%)
May 29, 2013 6.559 6.695 6.545 6.638 20,748,640 +0.02(+0.33%)
May 28, 2013 6.616 6.674 6.588 6.616 21,801,648 +0.09(+1.43%)
May 24, 2013 6.416 6.530 6.416 6.523 17,067,080 +0.08(+1.22%)
May 23, 2013 6.394 6.516 6.323 6.444 21,787,334 -0.02(-0.33%)
May 22, 2013 6.559 6.692 6.437 6.466 22,787,562 -0.10(-1.53%)
May 21, 2013 6.588 6.616 6.538 6.566 14,885,754 +0.01(+0.11%)
May 20, 2013 6.480 6.588 6.473 6.559 18,644,572 +0.07(+1.10%)
May 17, 2013 6.452 6.516 6.430 6.487 20,955,820 +0.07(+1.12%)
May 16, 2013 6.545 6.581 6.380 6.416 20,558,816 -0.14(-2.08%)
May 15, 2013 6.437 6.588 6.416 6.552 21,444,084 +0.22(+3.39%)
May 13, 2013 6.330 6.383 6.294 6.337 12,798,581 +0.02(+0.34%)
May 10, 2013 6.315 6.373 6.258 6.315 13,535,309 +0.00(+0.00%)
May 09, 2013 6.308 6.394 6.294 6.315 21,165,878 +0.00(+0.00%)
May 08, 2013 6.251 6.333 6.237 6.315 14,225,113 +0.06(+0.92%)
May 07, 2013 6.287 6.305 6.201 6.258 17,431,142 +0.01(+0.23%)
May 06, 2013 6.143 6.244 6.136 6.244 11,158,741 +0.09(+1.52%)
May 03, 2013 6.129 6.165 6.064 6.150 18,462,618 +0.09(+1.42%)
May 02, 2013 6.043 6.129 6.000 6.064 18,400,844 +0.02(+0.36%)
May 01, 2013 6.064 6.107 6.036 6.043 24,014,980 -0.04(-0.71%)
Apr 30, 2013 6.007 6.086 5.993 6.086 27,902,702 +0.05(+0.83%)
Apr 29, 2013 6.021 6.050 6.000 6.036 18,077,852 +0.04(+0.60%)
Apr 26, 2013 6.007 6.014 5.914 6.000 25,606,656 +0.04(+0.60%)
Apr 25, 2013 5.900 6.014 5.900 5.964 22,015,420 +0.07(+1.22%)
Apr 24, 2013 5.749 5.900 5.728 5.892 22,352,602 +0.15(+2.62%)
Apr 23, 2013 5.677 5.821 5.627 5.742 33,915,624 +0.20(+3.62%)
Apr 22, 2013 5.634 5.634 5.505 5.541 18,171,474 -0.07(-1.28%)
Apr 19, 2013 5.548 5.620 5.469 5.613 17,176,460 +0.11(+2.09%)
Apr 18, 2013 5.599 5.613 5.459 5.498 22,313,766 -0.09(-1.54%)
Apr 17, 2013 5.649 5.663 5.527 5.584 17,832,254 -0.13(-2.26%)
Apr 16, 2013 5.670 5.728 5.649 5.713 23,562,880 +0.12(+2.18%)
Apr 15, 2013 5.814 5.821 5.591 5.591 20,737,292 -0.22(-3.82%)
Apr 12, 2013 5.842 5.907 5.785 5.814 12,587,613 -0.08(-1.34%)
Apr 11, 2013 5.907 5.910 5.814 5.892 10,982,282 -0.01(-0.12%)
Apr 10, 2013 5.821 5.914 5.799 5.900 16,318,627 +0.11(+1.86%)
Apr 09, 2013 5.785 5.821 5.706 5.792 21,187,710 +0.03(+0.50%)
Apr 08, 2013 5.699 5.763 5.620 5.763 14,385,815 +0.04(+0.63%)
Apr 05, 2013 5.599 5.749 5.563 5.728 20,274,082 +0.01(+0.25%)
Apr 04, 2013 5.642 5.728 5.634 5.713 12,447,696 +0.07(+1.27%)
Apr 03, 2013 5.742 5.763 5.599 5.642 20,976,408 -0.12(-2.11%)
Apr 02, 2013 5.756 5.796 5.713 5.763 28,244,472 +0.01(+0.25%)
Apr 01, 2013 5.871 5.892 5.713 5.749 13,866,570 -0.12(-2.08%)
Mar 28, 2013 5.878 5.907 5.814 5.871 10,938,339 -0.02(-0.36%)
Mar 27, 2013 5.907 5.907 5.821 5.892 15,758,603 -0.06(-0.96%)
Mar 26, 2013 5.964 5.986 5.892 5.950 18,770,372 +0.01(+0.24%)
Mar 25, 2013 5.943 5.957 5.857 5.935 13,847,519 +0.05(+0.85%)
Mar 22, 2013 5.921 5.928 5.857 5.885 23,943,148 -0.01(-0.12%)
Mar 21, 2013 5.993 6.014 5.885 5.892 13,965,035 -0.13(-2.14%)
Mar 20, 2013 6.000 6.050 5.964 6.021 18,720,884 +0.08(+1.33%)
Mar 19, 2013 5.957 5.978 5.892 5.943 21,041,054 +0.01(+0.24%)
Mar 18, 2013 5.928 5.978 5.885 5.928 15,272,659 -0.06(-1.08%)
Mar 15, 2013 5.971 6.036 5.943 5.993 39,423,288 +0.04(+0.60%)
Mar 14, 2013 5.943 5.978 5.849 5.957 31,839,592 +0.04(+0.73%)
Mar 13, 2013 5.835 5.928 5.771 5.914 22,049,174 +0.09(+1.60%)
Mar 12, 2013 5.928 5.964 5.814 5.821 23,206,284 -0.13(-2.17%)
Mar 11, 2013 5.835 5.975 5.828 5.950 17,823,984 +0.11(+1.96%)
Mar 08, 2013 5.950 5.985 5.763 5.835 33,446,560 -0.05(-0.85%)
Mar 07, 2013 5.778 5.899 5.763 5.885 19,704,616 +0.13(+2.24%)
Mar 06, 2013 5.713 5.871 5.706 5.756 39,384,364 +0.09(+1.52%)
Mar 05, 2013 5.670 5.728 5.642 5.670 24,712,034 +0.05(+0.89%)
Mar 04, 2013 5.491 5.642 5.477 5.620 26,293,018 +0.10(+1.82%)
Mar 01, 2013 5.441 5.527 5.405 5.520 24,654,192 +0.04(+0.78%)
Feb 28, 2013 5.434 5.527 5.413 5.477 16,141,131 +0.02(+0.39%)
Feb 27, 2013 5.366 5.484 5.348 5.456 15,966,205 +0.09(+1.60%)
Feb 26, 2013 5.391 5.420 5.312 5.370 21,674,590 +0.01(+0.27%)
Feb 25, 2013 5.606 5.624 5.355 5.355 25,628,778 -0.21(-3.73%)
Feb 22, 2013 5.484 5.570 5.463 5.563 21,500,886 +0.13(+2.37%)
Feb 21, 2013 5.499 5.549 5.398 5.434 33,484,518 -0.09(-1.56%)
Feb 20, 2013 5.670 5.685 5.513 5.520 20,805,640 -0.18(-3.14%)
Feb 19, 2013 5.627 5.706 5.620 5.699 17,087,260 +0.08(+1.40%)
Feb 15, 2013 5.670 5.692 5.599 5.620 14,321,643 -0.04(-0.76%)
Feb 14, 2013 5.599 5.663 5.592 5.663 17,810,910 +0.04(+0.76%)
Feb 13, 2013 5.699 5.706 5.613 5.620 25,633,346 -0.06(-1.01%)
Feb 12, 2013 5.699 5.706 5.635 5.678 15,778,984 -0.01(-0.13%)
Feb 11, 2013 5.692 5.706 5.635 5.685 23,965,902 +0.01(+0.13%)
Feb 08, 2013 5.699 5.699 5.656 5.678 12,442,589 -0.02(-0.38%)
Feb 07, 2013 5.699 5.728 5.635 5.699 19,218,638 +0.01(+0.25%)
Feb 06, 2013 5.656 5.721 5.627 5.685 23,692,874 +0.09(+1.66%)
Feb 04, 2013 5.599 5.635 5.549 5.592 15,135,966 -0.05(-0.89%)
Feb 01, 2013 5.613 5.699 5.584 5.642 24,862,146 +0.07(+1.29%)
Jan 31, 2013 5.448 5.592 5.413 5.570 36,895,484 -0.02(-0.38%)
Jan 30, 2013 5.520 5.642 5.477 5.592 32,632,866 +0.07(+1.30%)
Jan 29, 2013 5.499 5.545 5.491 5.520 27,915,562 +0.00(+0.00%)
Jan 28, 2013 5.491 5.549 5.434 5.520 16,259,559 +0.01(+0.26%)
Jan 25, 2013 5.534 5.563 5.463 5.506 17,560,060 +0.01(+0.26%)
Jan 24, 2013 5.484 5.534 5.463 5.491 17,418,534 +0.01(+0.13%)
Jan 23, 2013 5.549 5.620 5.470 5.484 31,596,114 -0.07(-1.29%)
Jan 22, 2013 5.348 5.592 5.334 5.556 52,375,252 +0.24(+4.44%)
Jan 18, 2013 5.348 5.420 5.262 5.320 26,484,848 -0.01(-0.27%)
Jan 17, 2013 5.305 5.405 5.262 5.334 28,359,002 +0.05(+0.95%)
Jan 16, 2013 5.248 5.334 5.226 5.284 29,887,310 +0.06(+1.23%)
Jan 15, 2013 5.119 5.241 5.105 5.219 26,661,504 +0.07(+1.39%)
Jan 14, 2013 5.184 5.212 5.123 5.148 19,165,138 -0.04(-0.69%)
Jan 11, 2013 5.269 5.269 5.119 5.184 25,590,290 -0.08(-1.50%)
Jan 10, 2013 5.248 5.287 5.184 5.262 24,797,134 +0.04(+0.68%)
Jan 09, 2013 5.312 5.337 5.205 5.226 22,112,380 -0.07(-1.35%)
Jan 08, 2013 5.327 5.355 5.212 5.298 19,894,204 -0.04(-0.80%)
Jan 07, 2013 5.434 5.434 5.305 5.341 18,919,006 -0.09(-1.71%)
Jan 04, 2013 5.277 5.434 5.277 5.434 31,588,348 +0.19(+3.55%)
Jan 03, 2013 5.226 5.277 5.155 5.248 31,013,122 +0.01(+0.27%)
Jan 02, 2013 5.162 5.234 5.130 5.234 24,713,330 +0.13(+2.52%)
Dec 31, 2012 4.933 5.112 4.926 5.105 18,786,026 +0.14(+2.89%)
Dec 28, 2012 4.962 5.015 4.954 4.962 9,983,681 -0.04(-0.86%)
Dec 27, 2012 5.033 5.062 4.940 5.005 14,974,346 -0.02(-0.43%)
Dec 26, 2012 5.019 5.069 5.005 5.026 10,978,024 +0.02(+0.43%)
Dec 24, 2012 5.033 5.076 4.969 5.005 11,985,124 -0.09(-1.69%)
Dec 21, 2012 5.083 5.141 5.026 5.090 39,039,512 -0.05(-0.97%)
Dec 20, 2012 5.048 5.148 5.040 5.141 19,227,890 +0.09(+1.84%)
Dec 19, 2012 5.148 5.148 5.033 5.048 35,158,156 +0.00(+0.00%)
Dec 18, 2012 5.019 5.076 4.962 5.048 37,376,480 +0.10(+2.03%)
Dec 17, 2012 4.840 4.954 4.811 4.947 17,136,634 +0.15(+3.13%)
Dec 14, 2012 4.818 4.836 4.793 4.797 11,319,667 -0.02(-0.45%)
Dec 13, 2012 4.840 4.869 4.783 4.818 15,382,328 -0.04(-0.74%)
Dec 12, 2012 4.869 4.937 4.826 4.854 24,580,910 +0.02(+0.44%)
Dec 11, 2012 4.826 4.876 4.797 4.833 14,331,402 +0.04(+0.75%)
Dec 10, 2012 4.733 4.844 4.704 4.797 16,372,822 +0.05(+1.05%)
Dec 07, 2012 4.675 4.754 4.675 4.747 13,749,877 +0.07(+1.53%)
Dec 06, 2012 4.747 4.754 4.633 4.675 15,100,817 -0.02(-0.46%)
Dec 05, 2012 4.633 4.718 4.582 4.697 33,413,382 +0.09(+1.86%)
Dec 04, 2012 4.690 4.704 4.575 4.611 27,886,324 -0.16(-3.30%)
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%)
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.