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

Regions Financial (NY: RF )

19.78 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2008 6.737 6.976 6.534 6.653 17,442,992 -0.18(-2.67%)
Jul 30, 2008 7.032 7.418 6.484 6.835 32,794,040 +0.15(+2.31%)
Jul 29, 2008 6.162 6.723 6.077 6.681 28,915,536 +0.59(+9.68%)
Jul 28, 2008 6.351 6.667 6.070 6.091 30,887,144 -0.28(-4.41%)
Jul 25, 2008 6.962 6.997 6.211 6.372 46,103,800 -0.76(-10.63%)
Jul 24, 2008 8.155 8.323 6.913 7.130 40,606,648 -1.15(-13.90%)
Jul 23, 2008 7.909 9.109 7.755 8.281 59,544,044 +0.28(+3.51%)
Jul 22, 2008 5.916 8.106 5.495 8.000 97,996,808 +0.70(+9.62%)
Jul 21, 2008 7.411 7.683 7.165 7.298 46,565,988 +0.20(+2.87%)
Jul 18, 2008 7.186 7.362 6.681 7.095 46,274,712 +0.22(+3.27%)
Jul 17, 2008 6.232 7.011 5.677 6.870 72,356,880 +1.25(+22.22%)
Jul 16, 2008 5.011 5.642 4.786 5.621 62,629,900 +0.79(+16.42%)
Jul 15, 2008 4.758 5.481 4.498 4.828 66,207,108 -0.18(-3.51%)
Jul 14, 2008 6.091 6.197 4.948 5.004 46,916,156 -0.99(-16.51%)
Jul 11, 2008 6.316 6.365 5.888 5.993 35,231,092 -0.66(-9.92%)
Jul 10, 2008 6.737 7.011 6.498 6.653 25,571,826 -0.08(-1.25%)
Jul 09, 2008 7.677 8.091 6.702 6.737 29,700,376 -0.95(-12.33%)
Jul 08, 2008 6.814 7.797 6.681 7.684 35,908,804 +0.92(+13.59%)
Jul 07, 2008 7.327 7.713 6.590 6.765 36,492,324 -0.47(-6.50%)
Jul 04, 2008 7.593 7.755 6.920 7.235 23,048,230 +0.00(+0.00%)
Jul 03, 2008 7.593 7.755 6.920 7.235 23,048,230 -0.20(-2.64%)
Jul 02, 2008 8.288 8.548 7.383 7.432 31,671,038 -0.70(-8.63%)
Jul 01, 2008 7.551 8.134 7.439 8.134 36,918,572 +0.48(+6.23%)
Jun 30, 2008 7.656 7.755 7.235 7.656 28,663,570 +0.09(+1.21%)
Jun 27, 2008 7.783 7.874 7.369 7.565 23,270,428 -0.25(-3.23%)
Jun 26, 2008 8.000 8.134 7.727 7.818 22,551,582 -0.31(-3.80%)
Jun 25, 2008 8.021 8.499 8.007 8.127 35,119,196 +0.15(+1.94%)
Jun 24, 2008 7.600 8.211 7.446 7.972 30,686,728 +0.34(+4.51%)
Jun 23, 2008 7.944 7.986 7.432 7.628 19,738,562 -0.25(-3.12%)
Jun 20, 2008 7.474 8.492 7.249 7.874 41,155,800 +0.03(+0.36%)
Jun 19, 2008 8.056 8.070 7.242 7.846 46,429,004 -0.15(-1.93%)
Jun 18, 2008 8.435 8.449 7.544 8.000 58,816,628 -0.93(-10.45%)
Jun 17, 2008 9.671 9.825 8.906 8.934 24,826,266 -0.72(-7.42%)
Jun 16, 2008 9.278 9.993 9.172 9.649 23,464,188 +0.33(+3.54%)
Jun 13, 2008 9.502 9.734 8.681 9.320 26,868,688 -0.15(-1.56%)
Jun 12, 2008 9.783 10.07 9.285 9.467 25,214,012 -0.14(-1.46%)
Jun 11, 2008 10.14 10.22 9.474 9.607 24,011,700 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.797 10.11 28,911,050 +0.04(+0.42%)
Jun 09, 2008 10.95 11.02 9.888 10.06 31,440,268 -0.78(-7.18%)
Jun 06, 2008 11.46 11.46 10.74 10.84 23,166,734 -0.76(-6.59%)
Jun 05, 2008 11.45 11.75 11.40 11.61 12,460,031 +0.08(+0.67%)
Jun 04, 2008 11.75 11.87 11.35 11.53 23,500,286 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.48 11.71 27,967,772 -0.43(-3.53%)
Jun 02, 2008 12.44 12.61 12.08 12.13 25,040,888 -0.37(-2.97%)
May 30, 2008 13.12 13.15 12.48 12.51 11,285,126 -0.53(-4.04%)
May 29, 2008 12.55 13.17 12.51 13.03 12,233,542 +0.34(+2.71%)
May 28, 2008 13.45 13.47 12.39 12.69 25,844,672 -0.67(-5.04%)
May 27, 2008 13.12 13.42 13.08 13.36 10,376,283 +0.27(+2.04%)
May 26, 2008 13.35 13.47 13.06 13.10 0 +0.00(+0.00%)
May 23, 2008 13.35 13.47 13.06 13.10 9,714,614 -0.34(-2.51%)
May 22, 2008 13.31 13.68 13.29 13.43 10,972,327 +0.17(+1.27%)
May 21, 2008 13.92 13.97 13.22 13.26 17,350,266 -0.58(-4.21%)
May 20, 2008 13.78 14.01 13.64 13.85 15,164,108 +0.01(+0.10%)
May 19, 2008 14.17 14.22 13.80 13.83 12,891,557 -0.32(-2.28%)
May 16, 2008 14.69 14.70 14.08 14.15 14,229,143 -0.81(-5.39%)
May 15, 2008 14.84 14.96 14.69 14.96 9,306,343 +0.11(+0.71%)
May 14, 2008 14.95 15.04 14.67 14.86 12,985,194 -0.18(-1.21%)
May 13, 2008 15.17 15.30 14.93 15.04 9,274,982 -0.22(-1.43%)
May 12, 2008 14.93 15.28 14.88 15.26 6,464,995 +0.40(+2.69%)
May 09, 2008 14.86 15.34 14.66 14.86 6,331,856 -0.20(-1.35%)
May 08, 2008 15.46 15.52 14.77 15.06 10,288,045 -0.32(-2.05%)
May 07, 2008 16.02 16.14 15.31 15.38 8,648,152 -0.67(-4.16%)
May 06, 2008 15.59 16.18 15.53 16.04 11,113,291 -0.02(-0.13%)
May 05, 2008 16.43 16.46 16.02 16.06 9,370,280 -0.41(-2.47%)
May 02, 2008 16.23 17.06 16.20 16.47 11,369,998 +0.30(+1.87%)
May 01, 2008 15.48 16.25 15.40 16.17 10,700,983 +0.79(+5.11%)
Apr 30, 2008 15.70 15.85 15.35 15.38 8,106,660 -0.30(-1.92%)
Apr 29, 2008 15.68 15.78 15.47 15.68 7,501,334 +0.05(+0.31%)
Apr 28, 2008 15.71 15.79 15.35 15.64 7,140,931 +0.04(+0.27%)
Apr 25, 2008 15.55 15.65 15.04 15.59 12,403,198 +0.25(+1.65%)
Apr 24, 2008 14.44 15.44 14.31 15.34 15,330,843 +1.00(+7.00%)
Apr 23, 2008 14.53 14.69 14.20 14.34 9,083,226 -0.27(-1.87%)
Apr 22, 2008 14.53 14.77 14.39 14.61 8,772,520 -0.12(-0.81%)
Apr 21, 2008 15.10 15.11 14.51 14.73 9,299,984 -0.43(-2.82%)
Apr 18, 2008 15.53 15.89 15.11 15.16 14,430,169 -0.06(-0.42%)
Apr 17, 2008 14.18 15.34 14.18 15.22 12,020,937 +0.98(+6.85%)
Apr 16, 2008 14.37 14.44 13.92 14.25 12,773,215 +0.13(+0.89%)
Apr 15, 2008 13.83 14.45 13.65 14.12 21,675,068 +1.09(+8.41%)
Apr 14, 2008 13.62 13.87 13.00 13.03 16,624,186 -0.85(-6.12%)
Apr 11, 2008 13.86 14.23 13.76 13.87 10,517,101 -0.13(-0.95%)
Apr 10, 2008 14.04 14.46 13.80 14.01 11,177,112 -0.15(-1.09%)
Apr 09, 2008 14.42 14.59 14.11 14.16 4,848,524 -0.24(-1.66%)
Apr 08, 2008 14.71 14.74 14.28 14.40 6,715,416 -0.44(-2.98%)
Apr 07, 2008 14.92 15.12 14.67 14.84 7,804,677 +0.17(+1.15%)
Apr 04, 2008 15.35 15.35 14.63 14.67 6,927,416 -0.63(-4.13%)
Apr 03, 2008 15.11 15.38 14.62 15.31 9,183,765 +0.07(+0.46%)
Apr 02, 2008 15.24 15.92 15.13 15.24 11,522,985 +0.18(+1.21%)
Apr 01, 2008 14.13 15.15 14.13 15.05 15,104,910 +1.19(+8.61%)
Mar 31, 2008 13.91 14.23 13.71 13.86 8,662,824 +0.07(+0.51%)
Mar 28, 2008 13.95 14.67 13.75 13.79 8,844,804 -0.65(-4.47%)
Mar 27, 2008 14.87 15.09 14.39 14.44 10,577,576 -0.43(-2.88%)
Mar 26, 2008 15.21 15.40 14.39 14.86 9,182,326 -0.65(-4.16%)
Mar 25, 2008 15.63 15.66 15.14 15.51 8,577,461 -0.03(-0.18%)
Mar 24, 2008 15.28 16.23 15.28 15.54 11,396,800 +0.29(+1.93%)
Mar 21, 2008 14.34 15.28 14.27 15.24 15,066,389 +0.00(+0.00%)
Mar 20, 2008 14.34 15.28 14.27 15.24 15,066,389 +0.93(+6.47%)
Mar 19, 2008 14.17 14.70 14.09 14.32 20,191,624 +0.27(+1.95%)
Mar 18, 2008 14.09 14.39 13.57 14.04 21,491,878 +0.36(+2.62%)
Mar 17, 2008 13.85 14.41 13.29 13.68 21,119,758 -0.53(-3.70%)
Mar 14, 2008 14.84 15.21 13.99 14.21 17,154,598 -0.88(-5.86%)
Mar 13, 2008 14.32 15.24 14.21 15.10 13,316,488 +0.10(+0.65%)
Mar 12, 2008 15.44 16.04 15.00 15.00 11,536,355 -0.39(-2.51%)
Mar 11, 2008 15.08 15.38 14.41 15.38 12,791,819 +1.38(+9.82%)
Mar 10, 2008 14.33 14.46 13.77 14.01 12,567,506 -0.28(-1.96%)
Mar 07, 2008 13.93 14.65 13.79 14.29 9,420,879 +0.27(+1.95%)
Mar 06, 2008 14.49 14.61 13.99 14.01 8,314,342 -0.68(-4.63%)
Mar 05, 2008 14.80 15.10 14.55 14.70 10,607,490 +0.09(+0.62%)
Mar 04, 2008 14.34 14.68 13.92 14.60 13,545,585 +0.15(+1.07%)
Mar 03, 2008 14.83 14.85 14.33 14.45 9,584,931 -0.43(-2.88%)
Feb 29, 2008 15.28 15.28 14.81 14.88 14,326,086 -0.52(-3.37%)
Feb 28, 2008 16.15 16.28 15.37 15.40 8,565,869 -0.90(-5.51%)
Feb 27, 2008 16.14 16.61 16.00 16.30 5,897,599 +0.02(+0.13%)
Feb 26, 2008 16.13 16.48 15.99 16.27 8,267,213 +0.06(+0.35%)
Feb 25, 2008 16.16 16.30 15.68 16.22 9,977,432 +0.00(+0.00%)
Feb 22, 2008 15.86 16.24 15.53 16.22 6,127,607 +0.44(+2.80%)
Feb 21, 2008 16.33 16.48 15.75 15.78 5,752,341 -0.53(-3.23%)
Feb 20, 2008 15.63 16.42 15.50 16.30 7,909,860 +0.51(+3.20%)
Feb 19, 2008 16.25 16.40 15.67 15.80 6,552,207 -0.29(-1.83%)
Feb 18, 2008 15.99 16.19 15.66 16.09 0 +0.00(+0.00%)
Feb 15, 2008 15.99 16.19 15.66 16.09 7,820,023 +0.08(+0.48%)
Feb 14, 2008 16.53 16.53 15.97 16.01 7,421,605 -0.54(-3.26%)
Feb 13, 2008 16.80 16.95 16.19 16.55 7,264,011 -0.08(-0.51%)
Feb 12, 2008 16.23 16.93 16.23 16.64 7,365,336 +0.49(+3.04%)
Feb 11, 2008 16.32 16.37 15.82 16.15 6,952,548 -0.14(-0.86%)
Feb 08, 2008 16.92 17.00 16.01 16.29 11,657,196 -0.69(-4.09%)
Feb 07, 2008 16.20 17.13 16.20 16.98 8,699,738 +0.36(+2.15%)
Feb 06, 2008 16.77 17.05 16.20 16.63 11,647,751 -0.39(-2.27%)
Feb 05, 2008 17.05 17.45 16.95 17.01 7,910,588 -0.60(-3.43%)
Feb 04, 2008 18.06 18.06 17.50 17.61 9,945,167 -0.44(-2.45%)
Feb 01, 2008 17.90 18.13 17.60 18.06 8,439,807 +0.39(+2.22%)
Jan 31, 2008 16.81 17.96 16.16 17.66 15,353,169 +0.58(+3.41%)
Jan 30, 2008 17.38 17.73 16.97 17.08 11,618,715 -0.41(-2.37%)
Jan 29, 2008 16.84 17.58 16.51 17.50 10,662,514 +0.81(+4.84%)
Jan 28, 2008 15.92 16.70 15.77 16.69 10,214,600 +0.69(+4.34%)
Jan 25, 2008 15.95 16.67 15.59 15.99 14,799,586 +0.22(+1.42%)
Jan 24, 2008 15.45 16.00 15.21 15.77 14,144,794 +0.44(+2.89%)
Jan 23, 2008 12.98 15.86 12.98 15.33 15,860,346 +1.20(+8.49%)
Jan 22, 2008 12.60 14.34 12.56 14.13 16,105,918 +0.66(+4.90%)
Jan 21, 2008 13.83 14.01 13.35 13.47 0 +0.00(+0.00%)
Jan 18, 2008 13.83 14.01 13.35 13.47 12,007,068 -0.27(-1.94%)
Jan 17, 2008 14.92 14.94 13.70 13.73 13,490,561 -1.12(-7.51%)
Jan 16, 2008 14.23 15.16 14.22 14.85 13,704,106 +0.58(+4.03%)
Jan 15, 2008 14.14 14.50 13.86 14.27 13,689,329 -0.05(-0.34%)
Jan 14, 2008 14.51 14.51 13.94 14.32 9,063,802 -0.04(-0.29%)
Jan 11, 2008 13.98 14.67 13.63 14.37 10,730,132 +0.29(+2.04%)
Jan 10, 2008 13.61 14.37 13.28 14.08 15,553,309 +0.34(+2.45%)
Jan 09, 2008 13.74 13.79 13.06 13.74 14,616,621 +0.06(+0.41%)
Jan 08, 2008 14.74 14.79 13.66 13.68 16,038,136 -0.95(-6.47%)
Jan 07, 2008 14.72 14.98 14.30 14.63 13,522,978 +0.04(+0.24%)
Jan 04, 2008 15.47 15.68 14.53 14.60 14,824,714 -1.74(-10.65%)
Jan 03, 2008 16.46 16.56 16.23 16.34 5,637,672 +0.00(+0.00%)
Jan 02, 2008 16.68 16.72 16.23 16.34 8,506,501 -0.26(-1.56%)
Jan 01, 2008 16.51 16.86 16.32 16.60 6,416,799 +0.00(+0.00%)
Dec 31, 2007 16.51 16.86 16.32 16.60 6,416,799 +0.04(+0.25%)
Dec 28, 2007 16.88 17.01 16.54 16.55 5,382,258 -0.35(-2.08%)
Dec 27, 2007 16.99 17.07 16.86 16.91 5,522,512 -0.27(-1.59%)
Dec 26, 2007 17.13 17.26 16.99 17.18 3,522,447 -0.20(-1.13%)
Dec 24, 2007 16.95 17.52 16.95 17.38 2,700,406 +0.25(+1.48%)
Dec 21, 2007 16.90 17.14 16.41 17.12 11,947,893 +0.46(+2.74%)
Dec 20, 2007 16.74 16.91 16.18 16.67 8,492,098 +0.03(+0.17%)
Dec 19, 2007 16.86 17.02 16.48 16.64 9,070,493 -0.25(-1.50%)
Dec 18, 2007 16.92 17.07 16.55 16.89 8,018,018 +0.13(+0.75%)
Dec 17, 2007 16.74 17.15 16.31 16.77 8,563,099 -0.08(-0.46%)
Dec 14, 2007 17.12 17.28 16.83 16.84 7,436,265 -0.30(-1.76%)
Dec 13, 2007 17.18 17.19 16.63 17.14 9,951,396 -0.15(-0.89%)
Dec 12, 2007 18.29 18.49 16.98 17.30 12,086,559 -0.55(-3.11%)
Dec 11, 2007 19.26 19.30 17.84 17.85 8,966,403 -1.33(-6.95%)
Dec 10, 2007 18.65 19.24 18.57 19.19 5,106,013 +0.63(+3.40%)
Dec 07, 2007 18.86 19.15 18.44 18.55 6,126,773 -0.30(-1.60%)
Dec 06, 2007 18.56 18.88 18.28 18.86 6,571,225 +0.30(+1.63%)
Dec 05, 2007 18.17 18.77 18.17 18.55 7,242,687 +0.59(+3.28%)
Dec 04, 2007 18.14 18.15 17.75 17.97 4,637,648 -0.26(-1.42%)
Dec 03, 2007 18.41 18.71 18.18 18.23 5,245,383 -0.32(-1.74%)
Nov 30, 2007 18.25 18.88 18.25 18.55 8,737,535 +0.71(+3.97%)
Nov 29, 2007 18.15 18.15 17.54 17.84 5,534,294 -0.33(-1.82%)
Nov 28, 2007 17.40 18.21 17.24 18.17 8,687,029 +0.93(+5.37%)
Nov 27, 2007 16.71 17.54 16.49 17.24 15,968,996 +1.09(+6.78%)
Nov 26, 2007 17.11 17.11 16.11 16.15 6,598,230 -0.85(-5.00%)
Nov 23, 2007 16.65 17.10 16.48 17.00 4,326,873 +0.49(+2.98%)
Nov 21, 2007 16.37 16.91 16.14 16.51 9,121,134 -0.03(-0.17%)
Nov 20, 2007 16.65 17.03 16.03 16.53 8,540,261 -0.15(-0.88%)
Nov 19, 2007 17.06 17.06 16.37 16.68 9,097,275 -0.39(-2.26%)
Nov 16, 2007 17.40 17.72 16.84 17.07 7,962,419 -0.25(-1.46%)
Nov 15, 2007 17.87 17.94 17.21 17.32 6,594,173 -0.59(-3.29%)
Nov 14, 2007 18.67 18.86 17.90 17.91 4,916,322 -0.68(-3.66%)
Nov 13, 2007 17.81 18.64 17.77 18.59 6,249,563 +0.89(+5.04%)
Nov 12, 2007 17.73 18.27 17.44 17.70 6,179,446 +0.13(+0.76%)
Nov 09, 2007 17.09 17.97 16.88 17.57 7,354,958 +0.28(+1.62%)
Nov 08, 2007 16.88 17.34 16.67 17.28 10,275,648 +0.49(+2.93%)
Nov 07, 2007 17.68 17.68 16.77 16.79 7,762,324 -1.09(-6.12%)
Nov 06, 2007 17.59 17.92 17.31 17.89 5,757,291 +0.30(+1.72%)
Nov 05, 2007 17.65 17.79 17.36 17.59 6,877,305 -0.13(-0.71%)
Nov 02, 2007 18.22 18.29 17.54 17.71 9,343,693 -0.42(-2.32%)
Nov 01, 2007 18.77 18.84 18.09 18.13 7,344,772 -0.90(-4.72%)
Oct 31, 2007 18.98 19.15 18.70 19.03 6,678,614 +0.13(+0.67%)
Oct 30, 2007 18.84 19.05 18.81 18.91 3,905,935 -0.04(-0.19%)
Oct 29, 2007 19.07 19.10 18.76 18.94 3,566,654 -0.02(-0.11%)
Oct 26, 2007 18.78 19.03 18.42 18.96 6,056,900 +0.40(+2.15%)
Oct 25, 2007 18.60 18.82 18.18 18.56 6,333,769 +0.11(+0.57%)
Oct 24, 2007 18.63 18.70 18.06 18.46 7,929,021 -0.25(-1.35%)
Oct 23, 2007 18.77 19.21 18.51 18.71 6,191,604 +0.00(+0.00%)
Oct 22, 2007 18.37 18.73 18.25 18.71 9,937,472 +0.18(+0.99%)
Oct 19, 2007 18.93 19.12 18.51 18.53 9,738,407 -0.38(-2.00%)
Oct 18, 2007 19.52 19.59 18.88 18.91 9,022,025 -0.79(-3.99%)
Oct 17, 2007 20.11 20.20 19.31 19.69 8,239,784 -0.33(-1.65%)
Oct 16, 2007 20.30 20.32 19.85 20.02 6,711,951 -0.42(-2.06%)
Oct 15, 2007 20.73 20.85 20.30 20.44 5,022,984 -0.30(-1.45%)
Oct 12, 2007 20.97 21.21 20.63 20.74 5,209,506 -0.24(-1.14%)
Oct 11, 2007 21.32 21.46 20.95 20.98 4,029,453 -0.25(-1.19%)
Oct 10, 2007 21.61 21.94 21.16 21.24 3,188,615 -0.50(-2.29%)
Oct 09, 2007 21.66 21.80 21.42 21.73 3,138,456 +0.13(+0.58%)
Oct 08, 2007 21.76 21.83 21.54 21.61 2,205,398 -0.15(-0.71%)
Oct 05, 2007 21.78 21.92 21.63 21.76 3,394,235 +0.19(+0.88%)
Oct 04, 2007 21.64 21.87 21.52 21.57 2,840,359 +0.02(+0.10%)
Oct 03, 2007 21.36 21.66 21.33 21.55 3,435,701 +0.11(+0.49%)
Oct 02, 2007 21.39 21.88 21.30 21.45 4,152,268 +0.18(+0.86%)
Oct 01, 2007 20.79 21.31 20.74 21.26 4,948,573 +0.58(+2.78%)
Sep 28, 2007 21.00 21.00 20.61 20.69 4,105,429 -0.31(-1.47%)
Sep 27, 2007 20.88 21.00 20.76 21.00 2,443,365 +0.25(+1.18%)
Sep 26, 2007 20.85 21.01 20.53 20.75 4,131,078 +0.06(+0.31%)
Sep 25, 2007 20.84 21.22 20.62 20.69 6,792,033 -0.41(-1.93%)
Sep 24, 2007 21.36 21.50 20.96 21.10 4,654,035 -0.32(-1.47%)
Sep 21, 2007 22.14 22.23 21.36 21.41 7,648,999 -0.62(-2.80%)
Sep 20, 2007 22.53 22.56 21.92 22.03 5,171,951 -0.49(-2.18%)
Sep 19, 2007 22.79 22.91 22.39 22.52 4,984,624 -0.04(-0.16%)
Sep 18, 2007 21.75 22.58 21.43 22.56 6,084,643 +0.93(+4.32%)
Sep 17, 2007 21.46 21.73 21.33 21.62 3,281,379 +0.04(+0.16%)
Sep 14, 2007 21.52 21.64 21.29 21.59 3,620,945 -0.07(-0.32%)
Sep 13, 2007 21.65 21.85 21.54 21.66 4,283,747 +0.04(+0.19%)
Sep 12, 2007 21.50 21.76 21.36 21.61 3,632,839 -0.01(-0.06%)
Sep 11, 2007 21.32 21.76 21.26 21.63 4,334,419 +0.39(+1.85%)
Sep 10, 2007 21.47 21.52 20.96 21.24 4,531,774 -0.11(-0.53%)
Sep 07, 2007 21.61 21.61 21.28 21.35 4,353,085 -0.28(-1.30%)
Sep 06, 2007 21.54 21.68 21.29 21.63 3,189,042 +0.08(+0.39%)
Sep 05, 2007 21.85 21.92 21.46 21.54 3,900,093 -0.41(-1.85%)
Sep 04, 2007 21.94 22.06 21.78 21.95 4,265,308 -0.01(-0.06%)
Aug 31, 2007 22.25 22.39 21.83 21.97 5,393,443 +0.00(+0.00%)
Aug 30, 2007 21.94 22.27 21.68 21.97 4,356,078 -0.10(-0.45%)
Aug 29, 2007 21.73 22.11 21.60 22.06 4,845,691 +0.39(+1.81%)
Aug 28, 2007 22.21 22.32 21.65 21.67 5,148,636 -0.79(-3.50%)
Aug 27, 2007 22.81 22.84 22.42 22.46 3,209,419 -0.48(-2.08%)
Aug 24, 2007 22.82 22.93 22.62 22.93 4,293,950 +0.06(+0.25%)
Aug 23, 2007 23.12 23.23 22.67 22.88 4,138,060 -0.14(-0.61%)
Aug 22, 2007 23.09 23.13 22.56 23.02 4,537,759 +0.25(+1.08%)
Aug 21, 2007 22.48 23.05 22.48 22.77 5,436,049 +0.09(+0.40%)
Aug 20, 2007 22.51 22.79 22.25 22.68 8,585,407 +0.18(+0.81%)
Aug 17, 2007 22.23 23.51 21.70 22.50 11,937,304 +1.07(+5.01%)
Aug 16, 2007 20.29 21.64 20.28 21.43 11,337,203 +1.02(+4.99%)
Aug 15, 2007 20.60 21.14 20.33 20.41 7,199,320 -0.30(-1.46%)
Aug 14, 2007 21.35 21.36 20.67 20.71 7,481,140 -0.64(-2.99%)
Aug 13, 2007 21.65 21.76 21.30 21.35 7,287,924 -0.19(-0.88%)
Aug 10, 2007 20.96 21.70 20.85 21.54 9,658,039 +0.42(+1.99%)
Aug 09, 2007 22.08 22.08 20.50 21.12 10,512,868 -1.12(-5.05%)
Aug 08, 2007 21.90 22.55 21.65 22.24 7,233,278 +0.43(+1.96%)
Aug 07, 2007 21.34 21.98 21.17 21.81 7,711,156 +0.31(+1.44%)
Aug 06, 2007 20.48 21.52 20.29 21.50 9,020,841 +0.93(+4.50%)
Aug 03, 2007 20.81 21.45 20.56 20.58 7,502,346 -0.87(-4.06%)
Aug 02, 2007 21.54 21.83 21.25 21.45 7,110,863 -0.04(-0.16%)
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.