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, 2010 3.735 3.834 3.735 3.791 32,536,018 +0.01(+0.19%)
Nov 29, 2010 3.686 3.820 3.672 3.784 35,741,084 +0.08(+2.29%)
Nov 26, 2010 3.650 3.735 3.650 3.700 10,144,331 +0.01(+0.19%)
Nov 24, 2010 3.693 3.693 3.693 3.693 31,848,906 +0.02(+0.58%)
Nov 23, 2010 3.679 3.918 3.643 3.672 103,503,824 -0.10(-2.62%)
Nov 22, 2010 3.848 3.869 3.707 3.770 43,590,000 -0.11(-2.73%)
Nov 19, 2010 3.643 3.883 3.608 3.876 80,670,952 +0.13(+3.58%)
Nov 18, 2010 3.961 3.989 3.622 3.742 177,288,960 -0.16(-4.15%)
Nov 17, 2010 4.165 4.165 3.784 3.904 104,805,896 -0.27(-6.42%)
Nov 16, 2010 4.271 4.271 3.918 4.172 112,705,360 -0.20(-4.52%)
Nov 15, 2010 4.412 4.440 4.355 4.369 22,236,494 +0.04(+0.81%)
Nov 12, 2010 4.475 4.493 4.327 4.334 29,179,748 -0.18(-4.06%)
Nov 11, 2010 4.362 4.609 4.355 4.517 33,810,104 +0.11(+2.56%)
Nov 10, 2010 4.404 4.461 4.334 4.404 30,370,846 +0.04(+0.81%)
Nov 09, 2010 4.482 4.560 4.348 4.369 33,391,084 -0.10(-2.21%)
Nov 08, 2010 4.531 4.538 4.376 4.468 31,436,920 -0.08(-1.71%)
Nov 05, 2010 4.602 4.778 4.482 4.545 56,091,328 -0.06(-1.38%)
Nov 04, 2010 4.503 4.644 4.454 4.609 34,361,612 +0.17(+3.81%)
Nov 03, 2010 4.320 4.447 4.320 4.440 27,494,812 +0.13(+2.94%)
Nov 02, 2010 4.440 4.440 4.285 4.313 28,002,696 -0.08(-1.77%)
Nov 01, 2010 4.475 4.496 4.341 4.390 17,281,682 -0.05(-1.11%)
Oct 29, 2010 4.433 4.510 4.412 4.440 27,662,016 +0.01(+0.16%)
Oct 28, 2010 4.538 4.552 4.376 4.433 44,010,236 -0.06(-1.26%)
Oct 27, 2010 4.531 4.623 4.468 4.489 28,321,296 -0.47(-9.39%)
Oct 25, 2010 5.088 5.095 4.940 4.954 20,138,932 -0.08(-1.54%)
Oct 22, 2010 5.130 5.201 5.004 5.032 18,387,076 -0.10(-1.92%)
Oct 21, 2010 5.166 5.307 5.095 5.130 21,006,040 +0.00(+0.00%)
Oct 20, 2010 5.137 5.194 4.975 5.130 27,888,370 -0.04(-0.82%)
Oct 19, 2010 5.067 5.257 5.067 5.173 24,867,708 -0.01(-0.14%)
Oct 18, 2010 4.954 5.187 4.933 5.180 16,606,436 +0.20(+4.11%)
Oct 15, 2010 5.088 5.116 4.877 4.975 19,874,016 -0.08(-1.53%)
Oct 14, 2010 5.116 5.130 4.933 5.053 20,017,702 -0.09(-1.78%)
Oct 13, 2010 5.314 5.335 5.130 5.144 17,874,700 -0.12(-2.28%)
Oct 12, 2010 5.116 5.271 5.088 5.264 12,551,448 +0.11(+2.05%)
Oct 11, 2010 5.215 5.264 5.144 5.159 8,150,708 -0.07(-1.35%)
Oct 08, 2010 5.229 5.236 5.144 5.229 12,840,000 +0.04(+0.82%)
Oct 07, 2010 5.328 5.356 5.144 5.187 17,826,174 -0.10(-1.87%)
Oct 06, 2010 5.321 5.370 5.257 5.285 12,920,650 -0.03(-0.53%)
Oct 05, 2010 5.180 5.370 5.116 5.314 993 +0.21(+4.14%)
Oct 04, 2010 5.053 5.173 5.014 5.102 16,688,799 +0.04(+0.84%)
Oct 01, 2010 5.060 5.236 5.025 5.060 17,328,308 -0.07(-1.28%)
Sep 30, 2010 5.121 5.285 5.081 5.126 251,518 +0.04(+0.88%)
Sep 29, 2010 4.954 5.137 4.919 5.081 39,952,048 +0.08(+1.55%)
Sep 28, 2010 4.961 5.004 4.870 5.004 100,092 +0.09(+1.87%)
Sep 27, 2010 4.933 4.996 4.884 4.912 15,367,007 +0.01(+0.29%)
Sep 24, 2010 4.877 4.947 4.834 4.898 20,623,042 +0.13(+2.81%)
Sep 23, 2010 4.764 4.975 4.764 4.764 19,077,958 -0.11(-2.17%)
Sep 22, 2010 4.968 5.032 4.848 4.870 19,223,226 -0.13(-2.54%)
Sep 21, 2010 4.982 5.159 4.947 4.996 27,364,042 +0.02(+0.42%)
Sep 20, 2010 4.841 4.975 4.799 4.975 34,323,512 +0.16(+3.35%)
Sep 17, 2010 4.814 4.933 4.806 4.814 36,376,440 -0.11(-2.27%)
Sep 15, 2010 4.996 5.018 4.884 4.926 23,770,448 -0.10(-1.96%)
Sep 14, 2010 5.095 5.109 4.975 5.025 28,782,330 -0.10(-1.92%)
Sep 13, 2010 4.982 5.130 4.982 5.123 19,778,066 +0.27(+5.66%)
Sep 10, 2010 4.877 4.905 4.821 4.849 11,587,109 -0.01(-0.29%)
Sep 09, 2010 4.968 4.989 4.764 4.863 17,145 +0.02(+0.44%)
Sep 08, 2010 4.673 4.877 4.645 4.842 23,033,452 +0.22(+4.72%)
Sep 07, 2010 4.764 4.785 4.616 4.624 12,845 -0.23(-4.64%)
Sep 03, 2010 5.011 5.025 4.792 4.849 19,388,010 -0.03(-0.58%)
Sep 02, 2010 4.828 4.877 4.785 4.877 11,965,044 +0.06(+1.17%)
Sep 01, 2010 4.609 4.821 4.574 4.821 19,331,692 +0.30(+6.70%)
Aug 31, 2010 4.525 4.616 4.469 4.518 62,358 -0.01(-0.16%)
Aug 30, 2010 4.631 4.673 4.518 4.525 18,404,856 -0.12(-2.58%)
Aug 27, 2010 4.645 4.645 4.469 4.645 18,667,778 +0.18(+3.94%)
Aug 26, 2010 4.581 4.673 4.434 4.469 22,956 -0.09(-2.01%)
Aug 25, 2010 4.553 4.609 4.398 4.560 32,591 -0.06(-1.22%)
Aug 24, 2010 4.736 4.778 4.595 4.616 2,796 -0.20(-4.09%)
Aug 23, 2010 4.877 4.989 4.806 4.814 18,770,370 +0.01(+0.29%)
Aug 20, 2010 4.842 4.884 4.708 4.799 17,451,426 -0.08(-1.73%)
Aug 19, 2010 5.046 5.116 4.856 4.884 2,573 -0.19(-3.74%)
Aug 18, 2010 5.025 5.172 4.961 5.074 994 +0.04(+0.84%)
Aug 17, 2010 5.130 5.130 4.982 5.032 10,344 -0.02(-0.42%)
Aug 16, 2010 5.032 5.053 4.954 5.053 21,154,492 +0.02(+0.42%)
Aug 13, 2010 5.032 5.116 5.004 5.032 18,099,564 +0.01(+0.14%)
Aug 12, 2010 4.940 5.060 4.877 5.025 18,764,058 -0.02(-0.42%)
Aug 11, 2010 5.292 5.313 5.039 5.046 12,317 -0.23(-4.27%)
Aug 10, 2010 5.264 5.433 5.236 5.271 5,257 -0.07(-1.32%)
Aug 09, 2010 5.236 5.362 5.165 5.341 23,855,408 +0.13(+2.57%)
Aug 06, 2010 5.208 5.229 5.067 5.208 19,354,598 -0.05(-0.94%)
Aug 05, 2010 5.306 5.313 5.102 5.257 22,682,996 -0.09(-1.71%)
Aug 04, 2010 5.348 5.461 5.334 5.348 18,662,154 +0.01(+0.26%)
Aug 03, 2010 5.391 5.461 5.320 5.334 32,591 -0.08(-1.56%)
Aug 02, 2010 5.271 5.429 5.243 5.419 31,559,624 +0.26(+5.05%)
Jul 30, 2010 5.158 5.222 5.102 5.158 24,483,534 -0.04(-0.81%)
Jul 29, 2010 5.187 5.271 5.102 5.201 1,553 +0.08(+1.51%)
Jul 28, 2010 5.123 5.179 5.004 5.123 24,804 +0.05(+0.97%)
Jul 27, 2010 5.074 5.433 5.067 5.074 29,059 +0.08(+1.69%)
Jul 26, 2010 4.708 4.997 4.638 4.989 37,843,592 +0.31(+6.62%)
Jul 23, 2010 4.595 4.736 4.525 4.680 27,439,020 +0.04(+0.76%)
Jul 22, 2010 4.441 4.659 4.434 4.645 426 +0.28(+6.45%)
Jul 21, 2010 4.715 4.750 4.363 4.363 51,744,292 -0.25(-5.49%)
Jul 20, 2010 4.616 4.638 4.455 4.616 30,543,642 -0.08(-1.80%)
Jul 19, 2010 4.595 4.722 4.511 4.701 27,155,954 +0.09(+1.98%)
Jul 16, 2010 4.609 4.891 4.581 4.609 30,831,984 -0.33(-6.70%)
Jul 15, 2010 5.060 5.060 4.799 4.940 33,811,292 -0.09(-1.82%)
Jul 14, 2010 5.102 5.102 4.933 5.032 284 -0.16(-3.12%)
Jul 13, 2010 5.187 5.243 5.123 5.194 6,874 +0.10(+1.93%)
Jul 12, 2010 4.982 5.158 4.961 5.095 29,137,516 +0.06(+1.26%)
Jul 09, 2010 5.032 5.060 4.771 5.032 28,618,060 +0.23(+4.69%)
Jul 08, 2010 4.736 4.814 4.680 4.806 100,890 +0.13(+2.86%)
Jul 07, 2010 4.511 4.673 4.476 4.673 43,812,156 +0.16(+3.59%)
Jul 06, 2010 4.511 4.638 4.448 4.511 10,060 +0.12(+2.72%)
Jul 02, 2010 4.391 4.567 4.307 4.391 26,774,662 -0.11(-2.35%)
Jul 01, 2010 4.638 4.750 4.377 4.497 2,984 -0.13(-2.89%)
Jun 30, 2010 4.757 4.870 4.609 4.631 710 -0.13(-2.66%)
Jun 29, 2010 4.757 4.919 4.694 4.757 12,936 -0.16(-3.22%)
Jun 25, 2010 4.916 4.919 4.750 4.916 34,384,456 +0.12(+2.57%)
Jun 24, 2010 4.926 4.961 4.771 4.792 13,783 -0.18(-3.68%)
Jun 23, 2010 4.933 5.018 4.856 4.975 24,684,940 +0.05(+1.00%)
Jun 22, 2010 5.074 5.074 4.926 4.926 4,262 -0.12(-2.37%)
Jun 21, 2010 5.109 5.169 5.000 5.046 27,678,406 +0.01(+0.28%)
Jun 18, 2010 5.032 5.074 4.961 5.032 20,976,658 +0.00(+0.00%)
Jun 17, 2010 5.074 5.084 4.961 5.032 28,317,342 -0.01(-0.14%)
Jun 16, 2010 5.088 5.123 4.982 5.039 30,510,808 -0.13(-2.45%)
Jun 15, 2010 5.088 5.187 4.961 5.165 2,415 +0.13(+2.66%)
Jun 14, 2010 5.018 5.109 4.905 5.032 29,719,494 +0.07(+1.42%)
Jun 11, 2010 4.968 4.968 4.814 4.961 27,680,866 -0.07(-1.40%)
Jun 10, 2010 4.863 5.032 4.821 5.032 33,276,352 +0.26(+5.45%)
Jun 09, 2010 5.046 5.060 4.737 4.772 43,447,200 -0.22(-4.37%)
Jun 08, 2010 4.905 4.997 4.765 4.990 2,845 +0.13(+2.75%)
Jun 07, 2010 5.053 5.137 4.835 4.856 29,363,092 -0.15(-3.09%)
Jun 04, 2010 5.011 5.250 4.968 5.011 36,566,100 -0.36(-6.68%)
Jun 03, 2010 5.446 5.517 5.334 5.369 711 -0.04(-0.65%)
Jun 02, 2010 5.257 5.404 5.214 5.404 17,237 +0.22(+4.20%)
Jun 01, 2010 5.299 5.404 5.186 5.186 4,268 -0.18(-3.28%)
May 28, 2010 5.362 5.580 5.334 5.362 23,628,662 -0.18(-3.17%)
May 27, 2010 5.341 5.545 5.235 5.538 32,755,736 +0.34(+6.49%)
May 26, 2010 5.348 5.369 5.172 5.200 4,795 -0.04(-0.67%)
May 25, 2010 4.870 5.257 4.814 5.235 8,022 +0.18(+3.47%)
May 24, 2010 5.257 5.264 5.060 5.060 28,723,872 -0.19(-3.61%)
May 21, 2010 4.975 5.285 4.919 5.250 60,949,092 +0.15(+3.03%)
May 20, 2010 5.122 5.306 5.088 5.095 1,565 -0.40(-7.29%)
May 19, 2010 5.510 5.629 5.341 5.495 52,331,292 -0.07(-1.26%)
May 18, 2010 5.896 5.917 5.390 5.566 2,419 -0.25(-4.23%)
May 17, 2010 5.798 5.868 5.594 5.812 38,479,740 +0.01(+0.12%)
May 14, 2010 5.805 5.980 5.685 5.805 48,730,952 -0.34(-5.49%)
May 13, 2010 6.163 6.297 6.128 6.142 24,879,902 -0.05(-0.79%)
May 12, 2010 6.142 6.240 6.121 6.191 29,678,196 +0.10(+1.61%)
May 11, 2010 6.181 6.226 6.072 6.093 1,849 +0.11(+1.88%)
May 10, 2010 5.917 5.980 5.833 5.980 41,099,744 +0.37(+6.51%)
May 07, 2010 5.798 5.889 5.446 5.615 66,326,572 -0.18(-3.15%)
May 06, 2010 5.706 6.149 5.334 5.798 67,930 -0.06(-1.08%)
May 05, 2010 5.973 6.198 5.798 5.861 35,230,312 -0.17(-2.80%)
May 04, 2010 6.142 6.205 5.973 6.030 1,565 -0.18(-2.94%)
May 03, 2010 6.219 6.297 6.121 6.212 29,733,188 +0.00(+0.03%)
Apr 30, 2010 6.037 6.247 6.001 6.211 43,214,908 +0.13(+2.17%)
Apr 29, 2010 6.016 6.128 5.924 6.079 35,385,936 +0.11(+1.88%)
Apr 28, 2010 6.016 6.142 5.931 5.966 31,807,164 +0.04(+0.71%)
Apr 27, 2010 6.058 6.114 5.882 5.924 56,516,772 -0.18(-2.99%)
Apr 26, 2010 6.332 6.360 6.044 6.107 30,103,758 -0.18(-2.90%)
Apr 23, 2010 6.290 6.420 6.184 6.290 39,403,772 +0.04(+0.67%)
Apr 22, 2010 6.079 6.290 6.023 6.247 39,995,556 +0.07(+1.14%)
Apr 21, 2010 6.058 6.557 5.973 6.177 89,193 -0.01(-0.11%)
Apr 20, 2010 5.798 6.184 5.622 6.184 25,471 +0.33(+5.64%)
Apr 19, 2010 5.763 5.931 5.650 5.854 42,522,728 +0.02(+0.36%)
Apr 16, 2010 6.044 6.044 5.629 5.833 78,754,784 -0.16(-2.70%)
Apr 15, 2010 6.184 6.233 5.938 5.994 55,664,040 -0.20(-3.29%)
Apr 14, 2010 5.980 6.254 5.931 6.198 52,181,840 +0.34(+5.76%)
Apr 13, 2010 6.001 6.086 5.861 5.861 54,501,384 -0.28(-4.58%)
Apr 12, 2010 6.037 6.269 6.030 6.142 70,856,568 +0.11(+1.75%)
Apr 09, 2010 6.079 6.121 5.973 6.037 25,272,224 -0.01(-0.12%)
Apr 08, 2010 5.812 6.100 5.763 6.044 46,315,736 +0.16(+2.75%)
Apr 07, 2010 6.058 6.254 5.826 5.882 77,589,808 -0.13(-2.11%)
Apr 06, 2010 5.748 6.191 5.734 6.009 82,883,680 +0.43(+7.68%)
Apr 05, 2010 5.573 5.763 5.510 5.580 40,531,864 +0.12(+2.19%)
Apr 01, 2010 5.552 5.460 5.460 5.460 29,647,818 -0.06(-1.02%)
Mar 31, 2010 5.306 5.538 5.285 5.517 30,632,612 +0.16(+3.02%)
Mar 30, 2010 5.348 5.376 5.271 5.355 18,135,420 -0.01(-0.26%)
Mar 29, 2010 5.404 5.467 5.285 5.369 25,264,962 +0.01(+0.13%)
Mar 26, 2010 5.446 5.559 5.313 5.362 32,177,640 -0.04(-0.78%)
Mar 25, 2010 5.601 5.657 5.376 5.404 50,327,256 -0.11(-2.04%)
Mar 24, 2010 5.397 5.552 5.355 5.517 38,402,512 +0.08(+1.55%)
Mar 23, 2010 5.355 5.439 5.271 5.432 32,809,530 +0.08(+1.44%)
Mar 22, 2010 5.123 5.369 5.032 5.355 28,176,760 +0.17(+3.25%)
Mar 19, 2010 5.306 5.341 5.144 5.186 32,253,722 -0.08(-1.60%)
Mar 18, 2010 5.432 5.439 5.158 5.271 37,884,656 -0.14(-2.60%)
Mar 17, 2010 5.341 5.457 5.306 5.411 35,893,892 +0.13(+2.53%)
Mar 16, 2010 5.130 5.292 5.067 5.278 31,784,078 +0.20(+4.02%)
Mar 15, 2010 5.053 5.088 5.025 5.074 28,466,806 -0.08(-1.50%)
Mar 12, 2010 5.270 5.291 5.102 5.151 41,338,044 -0.03(-0.54%)
Mar 11, 2010 5.151 5.235 5.088 5.179 35,526,208 +0.06(+1.23%)
Mar 10, 2010 4.919 5.348 4.870 5.116 58,092,372 +0.27(+5.50%)
Mar 09, 2010 4.863 4.912 4.744 4.849 32,770,286 -0.06(-1.29%)
Mar 08, 2010 4.786 4.926 4.786 4.912 27,092,616 +0.11(+2.34%)
Mar 05, 2010 4.730 4.807 4.695 4.800 26,900,038 +0.12(+2.55%)
Mar 04, 2010 4.646 4.702 4.618 4.681 16,866,020 +0.04(+0.76%)
Mar 03, 2010 4.639 4.695 4.625 4.646 18,381,748 +0.01(+0.15%)
Mar 02, 2010 4.681 4.737 4.604 4.639 23,094,920 -0.03(-0.60%)
Mar 01, 2010 4.744 4.793 4.597 4.667 23,215,090 -0.07(-1.48%)
Feb 26, 2010 4.590 4.751 4.562 4.737 28,298,074 +0.15(+3.21%)
Feb 25, 2010 4.548 4.611 4.491 4.590 26,792,596 -0.07(-1.51%)
Feb 24, 2010 4.597 4.702 4.583 4.660 28,808,606 +0.08(+1.68%)
Feb 23, 2010 4.723 4.744 4.562 4.583 29,716,876 -0.20(-4.11%)
Feb 22, 2010 4.632 4.821 4.611 4.779 33,813,728 +0.17(+3.65%)
Feb 19, 2010 4.491 4.646 4.484 4.611 20,641,048 +0.11(+2.34%)
Feb 18, 2010 4.498 4.533 4.428 4.505 27,003,244 -0.03(-0.62%)
Feb 17, 2010 4.674 4.702 4.505 4.533 23,561,128 -0.11(-2.42%)
Feb 16, 2010 4.456 4.667 4.491 4.646 25,339,276 +0.19(+4.25%)
Feb 12, 2010 4.435 4.456 4.456 4.456 31,529,056 -0.02(-0.47%)
Feb 11, 2010 4.505 4.569 4.463 4.477 28,053,212 +0.01(+0.31%)
Feb 10, 2010 4.400 4.548 4.386 4.463 25,816,926 +0.05(+1.11%)
Feb 09, 2010 4.435 4.526 4.386 4.414 31,208,896 +0.13(+2.95%)
Feb 08, 2010 4.337 4.519 4.253 4.288 35,994,464 -0.05(-1.13%)
Feb 05, 2010 4.302 4.379 4.148 4.337 35,371,268 +0.04(+0.98%)
Feb 04, 2010 4.442 4.449 4.232 4.295 58,631,684 -0.19(-4.23%)
Feb 03, 2010 4.548 4.597 4.407 4.484 48,978,140 -0.13(-2.89%)
Feb 02, 2010 4.695 4.758 4.562 4.618 50,830,612 -0.02(-0.38%)
Feb 01, 2010 4.498 4.674 4.484 4.635 43,565,624 +0.18(+4.02%)
Jan 29, 2010 4.555 4.611 4.435 4.456 41,379,036 -0.06(-1.24%)
Jan 28, 2010 4.456 4.597 4.344 4.512 55,441,496 +0.18(+4.21%)
Jan 27, 2010 4.246 4.449 4.246 4.330 54,849,460 +0.06(+1.48%)
Jan 26, 2010 4.386 4.540 4.253 4.267 96,233,240 -0.33(-7.18%)
Jan 25, 2010 4.632 4.695 4.421 4.597 48,647,300 -0.04(-0.76%)
Jan 22, 2010 4.772 4.807 4.555 4.632 69,289,360 -0.18(-3.79%)
Jan 21, 2010 4.758 5.102 4.744 4.814 116,009,168 +0.09(+1.93%)
Jan 20, 2010 4.533 4.730 4.498 4.723 46,678,748 +0.15(+3.38%)
Jan 19, 2010 4.498 4.604 4.463 4.569 32,770,888 -0.01(-0.15%)
Jan 15, 2010 4.562 4.576 4.576 4.576 40,617,256 -0.02(-0.46%)
Jan 14, 2010 4.449 4.611 4.421 4.597 45,429,604 +0.13(+2.99%)
Jan 13, 2010 4.365 4.548 4.267 4.463 58,502,236 +0.08(+1.76%)
Jan 12, 2010 4.393 4.456 4.351 4.386 46,986,592 -0.05(-1.11%)
Jan 11, 2010 4.400 4.470 4.260 4.435 39,090,656 +0.10(+2.27%)
Jan 08, 2010 4.316 4.414 4.260 4.337 37,027,420 +0.01(+0.16%)
Jan 07, 2010 3.972 4.365 3.944 4.330 59,036,684 +0.35(+8.82%)
Jan 06, 2010 3.937 3.993 3.895 3.979 31,940,708 +0.05(+1.25%)
Jan 05, 2010 3.762 3.937 3.762 3.930 33,758,920 +0.13(+3.32%)
Jan 04, 2010 3.762 3.839 3.740 3.804 16,749,905 +0.09(+2.46%)
Dec 31, 2009 3.733 3.712 3.712 3.712 13,656,312 -0.02(-0.56%)
Dec 30, 2009 3.726 3.769 3.698 3.733 14,787,472 -0.03(-0.75%)
Dec 29, 2009 3.762 3.783 3.747 3.762 11,455,894 +0.01(+0.19%)
Dec 28, 2009 3.811 3.846 3.733 3.755 12,888,474 -0.06(-1.47%)
Dec 24, 2009 3.783 3.832 3.762 3.811 4,709,657 +0.04(+0.93%)
Dec 23, 2009 3.874 3.888 3.762 3.776 10,890,238 -0.11(-2.89%)
Dec 22, 2009 3.853 3.888 3.839 3.888 12,307,697 +0.04(+1.09%)
Dec 21, 2009 3.846 3.853 3.818 3.846 16,521,771 +0.02(+0.55%)
Dec 18, 2009 3.783 3.860 3.747 3.825 36,518,932 +0.08(+2.25%)
Dec 17, 2009 3.684 3.867 3.663 3.740 23,388,352 -0.01(-0.19%)
Dec 16, 2009 3.776 3.825 3.719 3.747 27,572,968 +0.00(+0.00%)
Dec 15, 2009 3.860 3.916 3.740 3.747 32,235,602 -0.17(-4.30%)
Dec 14, 2009 3.867 3.916 3.860 3.916 20,796,260 +0.00(+0.00%)
Dec 11, 2009 3.902 3.916 3.853 3.916 15,498,002 +0.04(+0.90%)
Dec 10, 2009 3.916 3.930 3.832 3.881 28,414,890 -0.02(-0.54%)
Dec 09, 2009 4.007 4.007 3.888 3.902 22,218,166 -0.09(-2.28%)
Dec 08, 2009 3.874 4.021 3.832 3.993 37,264,500 +0.04(+0.89%)
Dec 07, 2009 3.965 3.979 3.888 3.958 39,430,704 -0.05(-1.23%)
Dec 04, 2009 4.000 4.014 3.902 4.007 42,134,632 +0.15(+3.82%)
Dec 03, 2009 4.162 4.197 3.846 3.860 51,385,248 -0.25(-5.98%)
Dec 02, 2009 4.070 4.197 4.056 4.105 43,132,924 +0.05(+1.21%)
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.