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

Citizens Financial Group Inc/Ri (NY: CFG )

35.15 +0.15 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 16.72 16.72 16.72 0 +0.16(+0.99%)
Dec 29, 2016 16.87 16.90 16.54 16.56 8,061,845 -0.34(-2.00%)
Dec 28, 2016 17.12 17.14 16.84 16.89 6,047,038 -0.22(-1.26%)
Dec 27, 2016 17.08 17.16 16.97 17.11 4,125,769 +0.06(+0.36%)
Dec 23, 2016 17.05 17.05 17.05 0 +0.15(+0.92%)
Dec 22, 2016 16.90 16.97 16.83 16.89 8,072,687 -0.01(-0.06%)
Dec 21, 2016 16.92 16.94 16.75 16.90 6,180,136 -0.03(-0.17%)
Dec 20, 2016 16.76 16.96 16.70 16.93 7,310,413 +0.33(+2.01%)
Dec 19, 2016 16.57 16.62 16.36 16.60 11,204,890 +0.02(+0.14%)
Dec 16, 2016 16.76 16.92 16.48 16.58 27,985,680 -0.04(-0.23%)
Dec 15, 2016 16.48 16.81 16.23 16.61 13,531,599 +0.36(+2.22%)
Dec 14, 2016 16.16 16.81 16.04 16.25 15,125,902 -0.08(-0.49%)
Dec 13, 2016 16.50 16.52 16.02 16.33 12,809,132 -0.10(-0.60%)
Dec 12, 2016 16.46 16.75 16.31 16.43 10,305,083 -0.23(-1.41%)
Dec 09, 2016 16.68 16.70 16.36 16.66 10,112,898 -0.01(-0.08%)
Dec 08, 2016 16.60 16.78 16.31 16.68 14,060,879 +0.23(+1.37%)
Dec 07, 2016 16.30 16.46 16.01 16.45 13,354,388 +0.17(+1.04%)
Dec 06, 2016 16.24 16.34 16.06 16.28 9,770,818 +0.26(+1.61%)
Dec 05, 2016 16.21 16.31 15.90 16.03 14,089,431 +0.00(+0.00%)
Dec 02, 2016 16.21 16.21 15.87 16.03 12,533,528 -0.11(-0.67%)
Dec 01, 2016 15.89 16.38 15.88 16.13 16,223,793 +0.41(+2.60%)
Nov 30, 2016 15.51 15.81 15.51 15.73 15,651,616 +0.53(+3.46%)
Nov 29, 2016 15.00 15.29 14.95 15.20 12,173,459 +0.29(+1.92%)
Nov 28, 2016 15.08 15.19 14.87 14.91 11,780,125 -0.32(-2.09%)
Nov 25, 2016 15.20 15.23 15.13 15.23 3,211,233 +0.03(+0.19%)
Nov 23, 2016 15.20 15.20 15.20 0 +0.23(+1.50%)
Nov 22, 2016 15.10 15.14 14.91 14.98 17,673,416 -0.00(-0.03%)
Nov 21, 2016 15.13 15.13 14.88 14.98 9,774,963 -0.02(-0.12%)
Nov 18, 2016 14.93 15.08 14.85 15.00 17,533,648 +0.11(+0.76%)
Nov 17, 2016 14.42 14.92 14.40 14.89 20,762,770 +0.47(+3.25%)
Nov 16, 2016 14.24 14.45 14.20 14.42 15,920,966 -0.10(-0.68%)
Nov 15, 2016 14.31 14.63 14.12 14.52 21,499,380 +0.03(+0.19%)
Nov 14, 2016 14.14 14.55 14.12 14.49 31,264,384 +0.48(+3.45%)
Nov 11, 2016 13.81 14.08 13.63 14.01 34,632,920 +0.12(+0.85%)
Nov 10, 2016 13.45 14.08 13.45 13.89 25,626,350 +0.66(+4.96%)
Nov 09, 2016 12.81 13.35 12.76 13.23 27,243,170 +0.59(+4.64%)
Nov 08, 2016 12.59 12.74 12.42 12.65 10,920,990 -0.19(-1.46%)
Nov 07, 2016 12.64 12.84 12.64 12.84 10,936,709 +0.44(+3.56%)
Nov 04, 2016 12.32 12.56 12.19 12.39 7,763,823 +0.07(+0.53%)
Nov 03, 2016 12.32 12.44 12.27 12.33 10,508,288 +0.08(+0.65%)
Nov 02, 2016 12.50 12.51 12.14 12.25 17,947,628 -0.35(-2.76%)
Nov 01, 2016 12.45 12.60 12.36 12.60 16,767,574 +0.23(+1.90%)
Oct 31, 2016 12.38 12.45 12.32 12.36 12,579,380 +0.05(+0.42%)
Oct 28, 2016 12.55 12.56 12.24 12.31 16,822,970 -0.24(-1.94%)
Oct 27, 2016 12.64 12.71 12.51 12.55 12,283,051 +0.00(+0.00%)
Oct 26, 2016 12.32 12.55 12.30 12.55 10,692,253 +0.19(+1.55%)
Oct 25, 2016 12.33 12.40 12.23 12.36 9,110,384 +0.05(+0.42%)
Oct 24, 2016 12.31 12.37 12.23 12.31 10,975,218 +0.18(+1.46%)
Oct 21, 2016 12.00 12.19 11.91 12.13 9,222,774 +0.20(+1.64%)
Oct 20, 2016 11.77 12.02 11.76 11.94 14,179,770 +0.12(+0.99%)
Oct 19, 2016 11.65 11.87 11.65 11.82 7,661,041 +0.21(+1.81%)
Oct 18, 2016 11.65 11.66 11.47 11.61 7,222,217 +0.13(+1.10%)
Oct 17, 2016 11.60 11.68 11.41 11.48 7,479,029 -0.10(-0.85%)
Oct 14, 2016 11.64 11.73 11.50 11.58 7,698,877 +0.13(+1.10%)
Oct 13, 2016 11.65 11.66 11.31 11.45 10,258,779 -0.34(-2.89%)
Oct 12, 2016 11.67 11.91 11.66 11.80 8,732,434 +0.14(+1.16%)
Oct 11, 2016 11.93 12.03 11.60 11.66 15,565,636 -0.27(-2.27%)
Oct 10, 2016 12.05 12.10 11.91 11.93 6,702,786 +0.02(+0.16%)
Oct 07, 2016 12.01 12.05 11.78 11.91 10,583,344 -0.09(-0.74%)
Oct 06, 2016 11.95 12.05 11.83 12.00 8,393,963 +0.06(+0.47%)
Oct 05, 2016 11.75 12.00 11.70 11.95 11,340,740 +0.27(+2.32%)
Oct 04, 2016 11.52 11.84 11.51 11.67 12,756,609 +0.18(+1.59%)
Oct 03, 2016 11.48 11.55 11.41 11.49 6,787,780 -0.05(-0.45%)
Sep 30, 2016 11.34 11.59 11.27 11.54 14,248,276 +0.31(+2.74%)
Sep 29, 2016 11.43 11.49 11.14 11.23 10,845,557 -0.17(-1.48%)
Sep 28, 2016 11.36 11.43 11.16 11.40 18,606,502 +0.05(+0.41%)
Sep 27, 2016 11.16 11.37 11.12 11.36 8,278,283 +0.16(+1.46%)
Sep 26, 2016 11.30 11.34 11.14 11.19 10,078,240 -0.21(-1.84%)
Sep 23, 2016 11.29 11.48 11.26 11.40 10,565,506 +0.08(+0.70%)
Sep 22, 2016 11.39 11.44 11.29 11.32 9,500,301 -0.03(-0.29%)
Sep 21, 2016 11.38 11.46 11.25 11.36 8,204,249 +0.07(+0.58%)
Sep 20, 2016 11.39 11.42 11.20 11.29 8,734,414 -0.01(-0.08%)
Sep 19, 2016 11.34 11.46 11.26 11.30 8,622,193 +0.04(+0.37%)
Sep 16, 2016 11.33 11.36 11.18 11.26 18,738,906 -0.18(-1.55%)
Sep 15, 2016 11.36 11.50 11.33 11.44 10,975,044 +0.04(+0.33%)
Sep 14, 2016 11.50 11.59 11.38 11.40 9,999,435 -0.10(-0.89%)
Sep 13, 2016 11.55 11.58 11.31 11.50 14,249,261 -0.21(-1.79%)
Sep 12, 2016 11.49 11.73 11.37 11.71 14,093,943 +0.12(+1.05%)
Sep 09, 2016 11.55 11.71 11.54 11.59 15,205,288 -0.05(-0.44%)
Sep 08, 2016 11.50 11.65 11.45 11.64 9,191,536 +0.16(+1.42%)
Sep 07, 2016 11.32 11.51 11.28 11.48 7,803,370 +0.13(+1.11%)
Sep 06, 2016 11.52 11.55 11.29 11.35 10,699,429 -0.18(-1.54%)
Sep 02, 2016 11.49 11.53 11.53 11.53 10,472,200 +0.07(+0.65%)
Sep 01, 2016 11.61 11.66 11.35 11.45 9,913,640 -0.12(-1.01%)
Aug 31, 2016 11.56 11.59 11.41 11.57 14,346,394 +0.02(+0.16%)
Aug 30, 2016 11.43 11.59 11.25 11.55 9,751,226 +0.13(+1.10%)
Aug 29, 2016 11.31 11.53 11.30 11.43 14,223,618 +0.16(+1.41%)
Aug 26, 2016 11.07 11.29 11.04 11.27 13,175,709 +0.22(+2.03%)
Aug 25, 2016 10.96 11.07 10.92 11.04 4,909,702 +0.07(+0.64%)
Aug 24, 2016 11.02 11.09 10.95 10.97 8,632,250 -0.02(-0.17%)
Aug 23, 2016 11.04 11.10 10.98 10.99 10,057,097 +0.01(+0.13%)
Aug 22, 2016 11.01 11.03 10.92 10.98 6,719,573 -0.04(-0.34%)
Aug 19, 2016 10.89 11.03 10.84 11.02 6,312,221 +0.09(+0.81%)
Aug 18, 2016 10.96 11.02 10.89 10.93 8,128,721 -0.02(-0.21%)
Aug 17, 2016 10.89 11.00 10.89 10.95 9,079,904 +0.02(+0.21%)
Aug 16, 2016 10.91 11.06 10.89 10.93 10,182,007 -0.07(-0.64%)
Aug 15, 2016 10.94 11.06 10.91 11.00 9,614,058 +0.13(+1.16%)
Aug 12, 2016 10.85 10.88 10.73 10.87 6,593,442 -0.06(-0.56%)
Aug 11, 2016 10.88 10.99 10.81 10.93 7,901,036 +0.07(+0.64%)
Aug 10, 2016 10.95 10.99 10.82 10.86 7,445,991 -0.11(-1.02%)
Aug 09, 2016 10.92 11.02 10.88 10.97 11,030,870 +0.02(+0.17%)
Aug 08, 2016 10.97 11.07 10.92 10.95 11,552,014 +0.03(+0.26%)
Aug 05, 2016 10.72 10.95 10.68 10.93 15,692,901 +0.36(+3.45%)
Aug 04, 2016 10.49 10.62 10.49 10.56 12,633,377 +0.07(+0.67%)
Aug 03, 2016 10.31 10.50 10.28 10.49 10,363,411 +0.19(+1.86%)
Aug 02, 2016 10.35 10.48 10.24 10.30 12,669,380 -0.07(-0.68%)
Aug 01, 2016 10.39 10.52 10.33 10.37 10,378,027 -0.00(-0.04%)
Jul 29, 2016 10.39 10.56 10.35 10.38 8,633,900 -0.06(-0.53%)
Jul 28, 2016 10.48 10.56 10.36 10.43 13,346,521 -0.06(-0.58%)
Jul 27, 2016 10.44 10.57 10.34 10.49 19,040,722 +0.04(+0.40%)
Jul 26, 2016 10.22 10.48 10.18 10.45 13,339,111 +0.21(+2.09%)
Jul 25, 2016 10.10 10.25 10.10 10.24 12,721,089 +0.11(+1.05%)
Jul 22, 2016 10.11 10.22 10.04 10.13 13,754,089 +0.06(+0.55%)
Jul 21, 2016 10.34 10.45 9.997 10.07 27,913,384 +0.17(+1.69%)
Jul 20, 2016 9.785 10.00 9.683 9.906 18,231,268 +0.13(+1.38%)
Jul 19, 2016 9.651 9.841 9.651 9.771 11,201,855 +0.02(+0.24%)
Jul 18, 2016 9.730 9.795 9.637 9.748 17,830,810 +0.00(+0.00%)
Jul 15, 2016 9.822 9.883 9.734 9.748 11,099,561 -0.00(-0.05%)
Jul 14, 2016 9.757 9.925 9.674 9.753 10,051,990 +0.20(+2.09%)
Jul 13, 2016 9.465 9.574 9.390 9.553 8,499,704 +0.06(+0.59%)
Jul 12, 2016 9.502 9.613 9.460 9.497 14,032,139 +0.15(+1.59%)
Jul 11, 2016 9.307 9.397 9.265 9.349 10,660,763 +0.13(+1.36%)
Jul 08, 2016 9.195 9.297 9.023 9.223 19,083,844 +0.20(+2.21%)
Jul 07, 2016 8.824 9.033 8.824 9.023 17,519,760 +0.20(+2.26%)
Jul 06, 2016 8.666 8.833 8.633 8.824 16,993,788 +0.04(+0.48%)
Jul 05, 2016 8.972 8.986 8.703 8.782 12,252,953 -0.35(-3.82%)
Jul 01, 2016 9.237 9.130 9.130 9.130 12,318,982 -0.15(-1.65%)
Jun 30, 2016 9.186 9.349 9.126 9.284 23,123,376 +0.21(+2.36%)
Jun 29, 2016 8.944 9.102 8.763 9.070 17,865,518 +0.26(+2.90%)
Jun 28, 2016 8.786 8.958 8.649 8.814 50,221,376 +0.25(+2.87%)
Jun 27, 2016 9.088 9.088 8.522 8.568 28,113,036 -0.70(-7.57%)
Jun 24, 2016 9.511 9.674 9.270 9.270 46,479,516 -1.01(-9.81%)
Jun 23, 2016 10.11 10.28 10.08 10.28 11,498,848 +0.35(+3.51%)
Jun 22, 2016 9.999 10.14 9.915 9.929 8,911,708 -0.08(-0.84%)
Jun 21, 2016 9.911 10.03 9.785 10.01 13,387,079 +0.11(+1.13%)
Jun 20, 2016 10.00 10.14 9.874 9.901 12,954,876 +0.10(+1.00%)
Jun 17, 2016 9.757 9.867 9.720 9.804 21,453,126 +0.07(+0.76%)
Jun 16, 2016 9.832 9.846 9.678 9.730 10,735,111 -0.20(-1.97%)
Jun 15, 2016 9.962 10.15 9.897 9.925 13,095,931 +0.02(+0.23%)
Jun 14, 2016 10.23 10.31 9.730 9.901 19,207,680 -0.36(-3.49%)
Jun 13, 2016 10.37 10.56 10.25 10.26 11,147,832 -0.18(-1.69%)
Jun 10, 2016 10.48 10.54 10.35 10.44 10,067,161 -0.20(-1.84%)
Jun 09, 2016 10.81 10.81 10.60 10.63 9,575,996 -0.27(-2.47%)
Jun 08, 2016 10.91 11.01 10.85 10.90 7,195,653 -0.01(-0.09%)
Jun 07, 2016 10.90 11.01 10.84 10.91 8,011,511 +0.00(+0.04%)
Jun 06, 2016 10.80 11.00 10.76 10.91 11,729,251 +0.15(+1.43%)
Jun 03, 2016 10.61 10.79 10.46 10.75 16,786,654 -0.32(-2.90%)
Jun 02, 2016 10.94 11.10 10.82 11.07 7,550,342 +0.11(+0.97%)
Jun 01, 2016 10.82 11.02 10.67 10.97 8,505,922 +0.02(+0.21%)
May 31, 2016 11.04 11.06 10.85 10.94 14,477,625 -0.02(-0.17%)
May 27, 2016 10.89 10.96 10.96 10.96 7,561,757 +0.11(+1.03%)
May 26, 2016 11.00 11.02 10.81 10.85 10,036,573 -0.16(-1.43%)
May 25, 2016 10.87 11.08 10.81 11.01 14,573,729 +0.20(+1.89%)
May 24, 2016 10.74 10.95 10.70 10.80 6,812,934 +0.13(+1.22%)
May 23, 2016 10.67 10.74 10.56 10.67 6,330,565 -0.00(-0.04%)
May 20, 2016 10.68 10.88 10.62 10.68 8,465,964 +0.04(+0.35%)
May 19, 2016 10.66 10.91 10.51 10.64 10,371,021 -0.11(-0.99%)
May 18, 2016 10.10 10.75 10.10 10.75 21,249,120 +0.61(+6.00%)
May 17, 2016 10.03 10.26 9.971 10.14 8,969,631 +0.05(+0.51%)
May 16, 2016 9.953 10.18 9.897 10.09 9,221,449 +0.14(+1.45%)
May 13, 2016 10.22 10.32 9.874 9.943 14,031,480 -0.17(-1.65%)
May 12, 2016 10.39 10.44 10.04 10.11 12,372,820 -0.20(-1.98%)
May 11, 2016 10.39 10.51 10.31 10.31 7,904,272 -0.07(-0.72%)
May 10, 2016 10.19 10.46 10.14 10.39 21,864,932 +0.24(+2.33%)
May 09, 2016 10.24 10.32 10.14 10.15 5,837,591 -0.11(-1.09%)
May 06, 2016 10.18 10.32 10.12 10.26 7,993,125 -0.01(-0.09%)
May 05, 2016 10.22 10.31 10.12 10.27 10,483,738 +0.06(+0.55%)
May 04, 2016 10.34 10.38 10.05 10.22 11,196,044 -0.24(-2.31%)
May 03, 2016 10.54 10.57 10.36 10.46 8,327,328 -0.26(-2.38%)
May 02, 2016 10.61 10.73 10.49 10.71 6,721,945 +0.15(+1.45%)
Apr 29, 2016 10.67 10.75 10.50 10.56 11,499,411 -0.18(-1.68%)
Apr 28, 2016 10.82 10.93 10.69 10.74 7,065,927 -0.18(-1.61%)
Apr 27, 2016 10.87 11.01 10.79 10.92 10,399,267 +0.03(+0.30%)
Apr 26, 2016 10.85 10.93 10.78 10.88 8,797,321 +0.08(+0.73%)
Apr 25, 2016 10.90 10.92 10.69 10.81 7,195,700 -0.11(-1.02%)
Apr 22, 2016 10.92 10.99 10.85 10.92 11,208,541 +0.04(+0.38%)
Apr 21, 2016 10.97 11.20 10.85 10.88 17,789,426 +0.08(+0.73%)
Apr 20, 2016 10.69 10.83 10.63 10.80 16,301,455 +0.12(+1.13%)
Apr 19, 2016 10.51 10.80 10.51 10.68 19,031,482 +0.18(+1.67%)
Apr 18, 2016 10.35 10.52 10.28 10.50 7,798,702 +0.08(+0.75%)
Apr 15, 2016 10.52 10.58 10.36 10.42 10,851,344 -0.12(-1.18%)
Apr 14, 2016 10.44 10.76 10.38 10.55 12,859,732 +0.10(+0.97%)
Apr 13, 2016 10.05 10.51 10.01 10.45 13,419,788 +0.50(+5.07%)
Apr 12, 2016 9.780 9.958 9.771 9.942 8,977,328 +0.22(+2.23%)
Apr 11, 2016 9.720 9.914 9.715 9.725 6,175,556 +0.08(+0.81%)
Apr 08, 2016 9.688 9.868 9.605 9.646 11,791,165 +0.04(+0.38%)
Apr 07, 2016 9.762 9.822 9.489 9.609 13,635,384 -0.25(-2.58%)
Apr 06, 2016 9.586 9.873 9.498 9.863 14,845,712 +0.27(+2.79%)
Apr 05, 2016 9.836 9.866 9.563 9.595 15,130,197 -0.35(-3.49%)
Apr 04, 2016 9.845 10.01 9.759 9.942 10,215,745 +0.07(+0.75%)
Apr 01, 2016 9.669 9.882 9.535 9.868 9,858,833 +0.18(+1.91%)
Mar 31, 2016 9.799 9.803 9.586 9.683 10,720,117 -0.14(-1.41%)
Mar 30, 2016 9.803 9.870 9.697 9.822 13,197,717 +0.02(+0.24%)
Mar 29, 2016 9.813 9.882 9.609 9.799 12,975,340 -0.09(-0.89%)
Mar 28, 2016 10.02 10.04 9.831 9.886 7,818,400 -0.09(-0.93%)
Mar 24, 2016 9.910 9.979 9.979 9.979 8,451,960 -0.05(-0.46%)
Mar 23, 2016 10.14 10.15 9.960 10.03 6,534,147 -0.11(-1.10%)
Mar 22, 2016 10.10 10.20 9.965 10.14 8,104,271 -0.03(-0.32%)
Mar 21, 2016 10.22 10.28 10.04 10.17 8,052,545 -0.04(-0.36%)
Mar 18, 2016 10.14 10.28 10.06 10.21 22,147,608 +0.16(+1.61%)
Mar 17, 2016 9.937 10.08 9.766 10.04 16,064,688 +0.06(+0.56%)
Mar 16, 2016 10.17 10.42 9.974 9.988 17,861,870 -0.27(-2.61%)
Mar 15, 2016 10.09 10.27 9.997 10.26 12,440,812 +0.05(+0.45%)
Mar 14, 2016 10.08 10.24 9.984 10.21 10,516,673 +0.08(+0.82%)
Mar 11, 2016 9.863 10.14 9.840 10.13 12,892,408 +0.42(+4.28%)
Mar 10, 2016 9.651 9.813 9.512 9.711 11,212,090 +0.14(+1.50%)
Mar 09, 2016 9.752 9.813 9.503 9.568 12,231,411 -0.10(-1.05%)
Mar 08, 2016 9.826 9.826 9.489 9.669 21,120,574 -0.28(-2.83%)
Mar 07, 2016 10.03 10.10 9.896 9.951 13,336,220 -0.18(-1.82%)
Mar 04, 2016 10.00 10.21 9.977 10.14 15,469,872 +0.23(+2.29%)
Mar 03, 2016 9.637 9.965 9.623 9.910 18,885,964 +0.22(+2.29%)
Mar 02, 2016 9.355 9.750 9.318 9.688 19,272,634 +0.32(+3.40%)
Mar 01, 2016 8.934 9.373 8.927 9.369 16,998,616 +0.48(+5.41%)
Feb 29, 2016 9.087 9.152 8.865 8.888 9,190,724 -0.24(-2.58%)
Feb 26, 2016 8.920 9.295 8.780 9.124 24,272,246 +0.26(+2.92%)
Feb 25, 2016 8.791 8.883 8.703 8.865 14,605,392 +0.08(+0.95%)
Feb 24, 2016 8.782 8.856 8.678 8.782 12,439,429 -0.17(-1.91%)
Feb 23, 2016 9.119 9.156 8.826 8.953 13,380,244 -0.20(-2.17%)
Feb 22, 2016 9.045 9.161 8.985 9.152 10,313,601 +0.26(+2.91%)
Feb 19, 2016 8.833 8.920 8.729 8.893 9,814,172 +0.06(+0.68%)
Feb 18, 2016 9.091 9.156 8.763 8.833 17,266,768 -0.25(-2.75%)
Feb 17, 2016 9.055 9.360 8.990 9.082 20,425,012 +0.13(+1.50%)
Feb 16, 2016 8.851 9.131 8.736 8.948 19,250,736 +0.22(+2.49%)
Feb 12, 2016 8.597 8.731 8.731 8.731 20,252,684 +0.35(+4.13%)
Feb 11, 2016 8.528 8.620 8.338 8.384 18,158,188 -0.33(-3.82%)
Feb 10, 2016 9.073 9.133 8.687 8.717 22,600,298 -0.32(-3.53%)
Feb 09, 2016 8.749 9.064 8.731 9.036 22,743,092 +0.16(+1.82%)
Feb 08, 2016 9.022 9.124 8.759 8.874 22,126,860 -0.30(-3.27%)
Feb 05, 2016 9.364 9.531 9.133 9.175 17,537,600 -0.18(-1.88%)
Feb 04, 2016 9.262 9.498 9.193 9.350 20,008,070 +0.08(+0.90%)
Feb 03, 2016 9.369 9.385 8.897 9.267 31,016,990 -0.07(-0.79%)
Feb 02, 2016 9.480 9.531 9.281 9.341 28,105,806 -0.22(-2.27%)
Feb 01, 2016 9.710 9.752 9.457 9.558 23,084,614 -0.22(-2.21%)
Jan 29, 2016 10.06 10.10 9.774 9.774 206,261,328 -0.23(-2.25%)
Jan 28, 2016 9.889 10.05 9.747 10.000 46,346,140 +0.24(+2.50%)
Jan 27, 2016 9.650 9.940 9.568 9.756 73,776,320 +0.42(+4.53%)
Jan 26, 2016 9.186 9.462 9.186 9.333 35,304,196 +0.23(+2.53%)
Jan 25, 2016 9.558 9.620 9.075 9.103 27,391,088 -0.46(-4.76%)
Jan 22, 2016 9.958 10.03 9.085 9.558 50,398,720 -0.25(-2.58%)
Jan 21, 2016 9.949 10.05 9.717 9.811 21,345,834 -0.12(-1.25%)
Jan 20, 2016 10.06 10.11 9.659 9.935 24,254,312 -0.29(-2.83%)
Jan 19, 2016 10.40 10.44 10.14 10.23 21,293,132 -0.04(-0.40%)
Jan 15, 2016 10.21 10.27 10.27 10.27 28,133,626 -0.27(-2.53%)
Jan 14, 2016 10.74 10.75 10.40 10.53 20,379,352 -0.15(-1.38%)
Jan 13, 2016 11.08 11.11 10.56 10.68 17,561,950 -0.31(-2.85%)
Jan 12, 2016 11.09 11.11 10.85 10.99 15,395,708 +0.00(+0.00%)
Jan 11, 2016 11.12 11.15 10.89 10.99 15,177,718 +0.04(+0.34%)
Jan 08, 2016 11.41 11.44 10.88 10.96 23,009,168 -0.35(-3.13%)
Jan 07, 2016 11.40 11.46 11.18 11.31 10,819,574 -0.32(-2.73%)
Jan 06, 2016 11.64 11.74 11.57 11.63 11,780,665 -0.18(-1.56%)
Jan 05, 2016 11.85 11.94 11.74 11.81 13,890,543 -0.06(-0.47%)
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.