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

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2009 4.562 4.590 4.246 4.358 68,296,672 -0.17(-3.72%)
Sep 29, 2009 4.653 4.716 4.519 4.526 49,354,340 +0.01(+0.31%)
Sep 28, 2009 4.484 4.618 4.456 4.512 33,948,088 +0.05(+1.10%)
Sep 25, 2009 4.358 4.505 4.351 4.463 39,614,620 -0.01(-0.16%)
Sep 24, 2009 4.653 4.681 4.358 4.470 56,870,332 -0.14(-3.04%)
Sep 23, 2009 4.842 4.849 4.611 4.611 41,165,580 -0.17(-3.52%)
Sep 22, 2009 4.709 4.814 4.639 4.779 55,386,252 +0.20(+4.29%)
Sep 21, 2009 4.302 4.674 4.295 4.583 60,715,984 +0.28(+6.53%)
Sep 18, 2009 4.449 4.477 4.225 4.302 69,624,232 -0.29(-6.27%)
Sep 17, 2009 4.498 4.779 4.302 4.590 97,155,320 +0.16(+3.64%)
Sep 16, 2009 4.274 4.723 4.197 4.428 114,594,224 +0.18(+4.13%)
Sep 15, 2009 3.930 4.351 3.860 4.253 97,812,984 +0.38(+9.78%)
Sep 14, 2009 3.804 3.874 3.740 3.874 32,644,246 +0.01(+0.18%)
Sep 11, 2009 3.937 3.965 3.839 3.867 30,549,232 -0.06(-1.61%)
Sep 10, 2009 3.965 3.979 3.881 3.930 24,876,452 -0.04(-1.06%)
Sep 09, 2009 3.937 3.993 3.874 3.972 33,540,638 +0.04(+1.07%)
Sep 08, 2009 4.000 4.028 3.874 3.930 28,502,316 +0.05(+1.27%)
Sep 04, 2009 3.698 3.902 3.684 3.881 41,381,624 +0.21(+5.74%)
Sep 03, 2009 3.740 3.811 3.642 3.670 59,309,932 +0.03(+0.77%)
Sep 02, 2009 3.818 3.860 3.621 3.642 70,530,280 -0.24(-6.15%)
Sep 01, 2009 4.056 4.218 3.867 3.881 79,399,312 -0.23(-5.63%)
Aug 31, 2009 4.119 4.176 4.056 4.112 49,387,484 -0.08(-1.84%)
Aug 28, 2009 4.239 4.267 4.133 4.190 39,473,576 +0.04(+0.84%)
Aug 27, 2009 4.112 4.176 3.958 4.155 57,727,304 +0.06(+1.37%)
Aug 26, 2009 4.133 4.211 4.021 4.098 61,287,576 +0.01(+0.17%)
Aug 25, 2009 4.126 4.204 4.014 4.091 63,220,248 +0.09(+2.28%)
Aug 24, 2009 4.225 4.288 3.965 4.000 70,751,336 -0.11(-2.73%)
Aug 21, 2009 3.951 4.148 3.923 4.112 74,600,768 +0.26(+6.74%)
Aug 20, 2009 3.839 3.965 3.762 3.853 60,408,844 -0.01(-0.36%)
Aug 19, 2009 3.747 4.070 3.698 3.867 55,127,248 +0.05(+1.29%)
Aug 18, 2009 3.755 3.909 3.705 3.818 60,540,560 +0.11(+2.84%)
Aug 17, 2009 3.719 3.832 3.649 3.712 61,045,744 -0.25(-6.21%)
Aug 14, 2009 3.776 4.070 3.691 3.958 129,081,928 +0.31(+8.46%)
Aug 13, 2009 3.642 3.705 3.460 3.649 94,380,384 +0.27(+7.88%)
Aug 12, 2009 3.305 3.418 3.270 3.383 41,799,928 +0.04(+1.26%)
Aug 11, 2009 3.467 3.474 3.298 3.340 48,979,764 -0.15(-4.23%)
Aug 10, 2009 3.488 3.572 3.369 3.488 51,829,032 +0.03(+0.81%)
Aug 07, 2009 3.333 3.509 3.298 3.460 61,143,128 +0.23(+7.17%)
Aug 06, 2009 3.397 3.425 3.200 3.228 70,975,880 -0.09(-2.75%)
Aug 05, 2009 3.263 3.376 3.214 3.319 66,091,112 +0.11(+3.50%)
Aug 04, 2009 3.074 3.319 3.018 3.207 65,461,836 +0.10(+3.33%)
Aug 03, 2009 3.039 3.172 3.004 3.104 54,756,800 +0.00(+0.06%)
Jul 31, 2009 2.976 3.130 2.933 3.102 47,852,860 +0.13(+4.49%)
Jul 30, 2009 2.821 3.004 2.807 2.969 78,423,392 +0.24(+8.74%)
Jul 29, 2009 2.751 2.828 2.695 2.730 39,079,148 -0.01(-0.51%)
Jul 28, 2009 2.828 2.842 2.723 2.744 37,722,264 -0.08(-2.98%)
Jul 27, 2009 2.653 2.849 2.611 2.828 75,050,880 +0.24(+9.21%)
Jul 24, 2009 2.533 2.611 2.477 2.590 29,006,698 +0.02(+0.82%)
Jul 23, 2009 2.519 2.590 2.407 2.569 59,219,680 +0.11(+4.57%)
Jul 22, 2009 2.386 2.576 2.316 2.456 70,316,008 +0.06(+2.34%)
Jul 21, 2009 2.835 2.611 2.358 2.400 143,997,584 -0.44(-15.35%)
Jul 20, 2009 2.863 2.898 2.814 2.835 35,309,836 -0.01(-0.25%)
Jul 17, 2009 2.947 2.947 2.730 2.842 37,014,752 -0.12(-4.03%)
Jul 16, 2009 2.912 2.983 2.870 2.962 30,163,876 +0.01(+0.24%)
Jul 15, 2009 2.912 2.990 2.877 2.954 48,678,608 +0.08(+2.93%)
Jul 14, 2009 2.849 2.919 2.807 2.870 36,266,644 +0.01(+0.49%)
Jul 13, 2009 2.772 2.856 2.758 2.856 37,274,800 +0.12(+4.36%)
Jul 10, 2009 2.681 2.744 2.646 2.737 26,348,020 +0.04(+1.56%)
Jul 09, 2009 2.681 2.730 2.653 2.695 27,050,294 +0.06(+2.13%)
Jul 08, 2009 2.702 2.744 2.491 2.639 49,739,372 -0.05(-1.83%)
Jul 07, 2009 2.688 2.758 2.653 2.688 34,856,600 -0.01(-0.26%)
Jul 06, 2009 2.646 2.737 2.632 2.695 33,978,356 +0.06(+2.40%)
Jul 02, 2009 2.744 2.772 2.632 2.632 33,340,230 -0.15(-5.54%)
Jul 01, 2009 2.835 2.849 2.772 2.786 23,384,548 -0.05(-1.73%)
Jun 30, 2009 2.884 2.905 2.730 2.835 33,999,080 -0.02(-0.74%)
Jun 29, 2009 2.751 2.898 2.709 2.856 45,354,016 +0.08(+3.04%)
Jun 26, 2009 2.730 2.772 2.646 2.772 43,716,712 -0.01(-0.25%)
Jun 25, 2009 2.681 2.779 2.646 2.779 44,266,940 +0.11(+3.94%)
Jun 24, 2009 2.723 2.737 2.646 2.674 33,162,558 +0.04(+1.33%)
Jun 23, 2009 2.695 2.751 2.569 2.639 47,282,660 -0.06(-2.08%)
Jun 22, 2009 2.863 2.891 2.674 2.695 61,552,384 -0.20(-7.02%)
Jun 19, 2009 2.898 2.926 2.793 2.898 93,448,016 +0.07(+2.48%)
Jun 18, 2009 2.828 2.954 2.807 2.828 50,260,684 +0.03(+1.00%)
Jun 17, 2009 2.983 2.940 2.695 2.800 82,219,672 -0.18(-6.12%)
Jun 16, 2009 3.074 3.074 2.940 2.983 56,605,452 -0.06(-1.85%)
Jun 15, 2009 3.074 3.165 2.983 3.039 67,687,000 -0.09(-2.91%)
Jun 12, 2009 3.074 3.249 3.060 3.130 55,213,108 +0.06(+2.06%)
Jun 11, 2009 2.891 3.179 2.870 3.067 148,084,384 +0.26(+9.25%)
Jun 10, 2009 2.863 2.877 2.786 2.807 42,675,004 -0.04(-1.48%)
Jun 09, 2009 2.856 2.884 2.814 2.849 31,064,514 -0.01(-0.25%)
Jun 08, 2009 2.849 2.884 2.814 2.856 46,782,900 +0.05(+1.75%)
Jun 05, 2009 2.926 2.969 2.786 2.807 73,480,440 -0.06(-1.96%)
Jun 04, 2009 2.863 2.947 2.807 2.863 101,619,224 +0.03(+0.99%)
Jun 03, 2009 2.807 2.898 2.807 2.835 55,071,280 +0.03(+1.06%)
Jun 02, 2009 2.807 2.870 2.716 2.805 68,179,832 +0.01(+0.19%)
Jun 01, 2009 2.954 2.976 2.772 2.800 83,621,232 -0.14(-4.77%)
May 29, 2009 2.835 2.940 2.730 2.940 117,900,680 +0.12(+4.23%)
May 28, 2009 2.842 2.870 2.646 2.821 93,700,688 +0.04(+1.52%)
May 27, 2009 2.814 2.891 2.730 2.779 127,506,480 +0.09(+3.39%)
May 26, 2009 2.807 2.821 2.576 2.688 159,617,616 -0.15(-5.20%)
May 22, 2009 3.004 3.018 2.793 2.835 144,781,472 -0.04(-1.46%)
May 21, 2009 3.432 2.962 2.737 2.877 813,372,160 -0.55(-16.16%)
May 20, 2009 3.418 3.818 3.347 3.432 145,230,080 -0.25(-6.68%)
May 19, 2009 3.698 4.126 3.621 3.677 46,981,180 -0.13(-3.50%)
May 18, 2009 3.523 3.888 3.467 3.811 52,861,152 +0.41(+11.96%)
May 15, 2009 3.509 3.551 3.298 3.404 32,190,702 -0.09(-2.61%)
May 14, 2009 3.228 3.677 3.193 3.495 35,136,164 +0.20(+5.96%)
May 13, 2009 3.523 3.635 3.263 3.298 48,556,656 -0.46(-12.15%)
May 12, 2009 4.239 4.281 3.544 3.755 51,919,720 -0.40(-9.63%)
May 11, 2009 4.456 4.569 4.119 4.155 49,764,292 -0.43(-9.34%)
May 08, 2009 3.986 4.632 3.425 4.583 97,378,888 +0.91(+24.86%)
May 07, 2009 4.576 4.597 3.530 3.670 61,058,064 -0.42(-10.29%)
May 06, 2009 4.070 4.597 3.797 4.091 94,998,672 +0.24(+6.19%)
May 05, 2009 3.719 3.916 3.523 3.853 43,219,056 -0.03(-0.72%)
May 04, 2009 3.811 3.930 3.670 3.881 67,919,928 +0.80(+25.97%)
May 01, 2009 3.109 3.291 3.060 3.081 20,633,582 -0.07(-2.23%)
Apr 30, 2009 3.446 3.453 3.053 3.151 37,795,108 -0.07(-2.18%)
Apr 29, 2009 3.474 3.551 3.165 3.221 38,115,976 -0.08(-2.55%)
Apr 28, 2009 3.333 3.649 3.144 3.305 38,619,860 -0.14(-4.07%)
Apr 27, 2009 3.783 3.846 3.404 3.446 41,084,700 -0.46(-11.69%)
Apr 24, 2009 4.077 4.176 3.579 3.902 70,520,144 -0.18(-4.47%)
Apr 23, 2009 4.190 4.316 3.649 4.084 53,568,348 +0.01(+0.34%)
Apr 22, 2009 4.035 4.863 3.951 4.070 60,374,856 -0.25(-5.84%)
Apr 21, 2009 3.516 4.590 3.376 4.323 76,787,968 +0.25(+6.21%)
Apr 20, 2009 4.807 4.807 3.965 4.070 41,033,544 -1.00(-19.78%)
Apr 17, 2009 4.758 5.334 4.316 5.074 88,625,304 +0.37(+7.91%)
Apr 16, 2009 3.628 4.941 3.516 4.702 105,677,112 +1.19(+34.00%)
Apr 15, 2009 3.263 3.516 3.158 3.509 18,838,052 +0.19(+5.71%)
Apr 14, 2009 3.579 3.769 3.263 3.319 34,513,440 -0.21(-5.96%)
Apr 13, 2009 2.962 3.600 2.870 3.530 35,213,876 +0.51(+16.71%)
Apr 09, 2009 3.088 3.137 2.730 3.025 34,809,560 +0.34(+12.53%)
Apr 08, 2009 2.849 2.884 2.583 2.688 13,486,690 -0.11(-4.01%)
Apr 07, 2009 2.842 2.905 2.800 2.800 12,152,515 -0.17(-5.67%)
Apr 06, 2009 2.919 3.032 2.877 2.969 15,828,172 -0.23(-7.24%)
Apr 03, 2009 3.039 3.200 2.870 3.200 16,310,878 +0.08(+2.47%)
Apr 02, 2009 3.333 3.354 3.032 3.123 20,033,824 +0.03(+0.91%)
Apr 01, 2009 2.962 3.242 2.877 3.095 19,284,940 +0.11(+3.52%)
Mar 31, 2009 2.898 3.018 2.730 2.990 16,912,890 +0.25(+9.23%)
Mar 30, 2009 2.849 2.947 2.737 2.737 16,944,600 -0.46(-14.29%)
Mar 26, 2009 3.319 3.439 3.130 3.193 19,854,494 -0.10(-2.99%)
Mar 25, 2009 3.165 3.509 3.018 3.291 24,394,974 +0.14(+4.45%)
Mar 24, 2009 3.004 3.453 2.969 3.151 29,396,422 -0.01(-0.22%)
Mar 23, 2009 2.969 3.249 2.969 3.158 31,484,810 +0.34(+11.94%)
Mar 20, 2009 3.130 3.144 2.681 2.821 24,476,756 -0.32(-10.07%)
Mar 19, 2009 3.600 3.642 2.983 3.137 29,193,748 -0.33(-9.63%)
Mar 18, 2009 2.828 3.474 2.744 3.471 37,446,980 +0.60(+20.94%)
Mar 17, 2009 2.702 2.912 2.653 2.870 18,102,932 +0.17(+6.23%)
Mar 16, 2009 2.807 3.011 2.674 2.702 23,031,016 -0.03(-1.03%)
Mar 13, 2009 2.667 2.807 2.526 2.730 0 +0.09(+3.46%)
Mar 12, 2009 2.435 2.674 2.232 2.639 39,684,100 +0.16(+6.52%)
Mar 11, 2009 2.751 2.807 2.393 2.477 24,380,130 -0.14(-5.36%)
Mar 10, 2009 2.428 2.702 2.421 2.618 26,366,308 +0.32(+14.07%)
Mar 09, 2009 2.063 2.344 2.000 2.295 23,475,612 +0.23(+11.22%)
Mar 06, 2009 2.211 2.351 1.937 2.063 0 -0.11(-5.16%)
Mar 05, 2009 2.379 2.449 2.035 2.176 22,753,748 -0.29(-11.93%)
Mar 04, 2009 2.526 2.660 2.372 2.470 17,093,560 -0.11(-4.35%)
Mar 02, 2009 2.232 2.667 2.225 2.583 29,079,512 +0.18(+7.60%)
Feb 27, 2009 2.316 2.772 2.176 2.400 0 -0.36(-13.20%)
Feb 26, 2009 2.905 3.137 2.533 2.765 54,316,168 +0.13(+4.79%)
Feb 25, 2009 2.246 2.877 1.986 2.639 55,345,788 +0.33(+14.29%)
Feb 24, 2009 1.867 2.379 1.783 2.309 40,283,716 +0.42(+22.31%)
Feb 23, 2009 2.176 2.211 1.853 1.888 23,698,874 -0.11(-5.28%)
Feb 20, 2009 1.712 2.119 1.649 1.993 33,941,724 +0.14(+7.58%)
Feb 19, 2009 2.105 2.204 1.846 1.853 16,182,276 -0.25(-11.71%)
Feb 18, 2009 2.288 2.386 2.056 2.098 24,294,570 -0.07(-3.24%)
Feb 17, 2009 2.091 2.267 2.091 2.168 29,933,190 -0.20(-8.58%)
Feb 13, 2009 2.456 2.583 2.351 2.372 18,620,834 -0.13(-5.32%)
Feb 12, 2009 2.365 2.533 2.260 2.505 30,434,406 -0.08(-2.99%)
Feb 11, 2009 2.477 2.660 2.379 2.583 37,971,772 +0.31(+13.58%)
Feb 10, 2009 3.263 3.277 2.225 2.274 67,195,288 -0.98(-30.17%)
Feb 09, 2009 3.298 3.537 3.046 3.256 46,866,668 +0.31(+10.48%)
Feb 06, 2009 2.126 3.193 2.112 2.947 67,790,808 +0.96(+48.41%)
Feb 05, 2009 1.754 2.246 1.649 1.986 41,207,044 +0.23(+13.20%)
Feb 04, 2009 1.860 1.958 1.670 1.754 22,301,964 -0.08(-4.21%)
Feb 03, 2009 2.197 2.218 1.768 1.832 30,636,108 -0.22(-10.62%)
Feb 02, 2009 2.386 2.421 1.874 2.049 38,523,672 -0.38(-15.61%)
Jan 30, 2009 2.856 2.954 2.386 2.428 0 -0.48(-16.43%)
Jan 29, 2009 3.151 3.151 2.849 2.905 21,581,580 -0.29(-9.21%)
Jan 28, 2009 3.158 3.319 3.025 3.200 29,368,394 +0.34(+11.76%)
Jan 27, 2009 3.165 3.263 2.814 2.863 18,765,816 -0.01(-0.49%)
Jan 26, 2009 3.446 3.446 2.807 2.877 18,139,716 -0.39(-12.02%)
Jan 23, 2009 2.842 3.333 2.807 3.270 22,193,376 +0.29(+9.65%)
Jan 22, 2009 3.418 3.474 2.905 2.983 26,125,690 -0.49(-14.14%)
Jan 21, 2009 3.362 3.523 3.123 3.474 32,358,160 +0.25(+7.61%)
Jan 20, 2009 3.930 4.070 3.228 3.228 40,006,060 -1.03(-24.22%)
Jan 16, 2009 4.456 4.562 4.077 4.260 23,772,046 -0.02(-0.49%)
Jan 15, 2009 4.814 4.814 4.190 4.281 24,947,004 -0.53(-10.95%)
Jan 14, 2009 4.856 4.983 4.730 4.807 17,268,154 -0.25(-4.99%)
Jan 13, 2009 4.870 5.095 4.702 5.060 19,534,402 +0.13(+2.71%)
Jan 12, 2009 5.060 5.151 4.842 4.926 17,400,732 -0.11(-2.09%)
Jan 09, 2009 5.530 5.544 4.983 5.032 15,849,926 -0.44(-7.96%)
Jan 08, 2009 5.509 5.607 5.432 5.467 12,912,107 -0.08(-1.52%)
Jan 07, 2009 6.000 6.000 5.474 5.551 16,085,911 -0.65(-10.42%)
Jan 06, 2009 6.218 6.246 5.965 6.197 11,080,869 +0.08(+1.26%)
Jan 05, 2009 5.951 6.365 5.895 6.120 17,116,154 +0.08(+1.28%)
Jan 02, 2009 5.698 6.084 5.607 6.042 0 +0.46(+8.17%)
Jan 01, 2009 5.502 5.621 5.263 5.586 0 +0.00(+0.00%)
Dec 31, 2008 5.502 5.621 5.263 5.586 13,808,882 +0.05(+0.89%)
Dec 30, 2008 5.614 5.698 5.425 5.537 9,585,506 -0.04(-0.63%)
Dec 29, 2008 5.783 5.825 5.502 5.572 8,068,400 -0.21(-3.64%)
Dec 26, 2008 5.846 5.888 5.670 5.783 4,160,239 -0.01(-0.12%)
Dec 24, 2008 5.712 5.846 5.656 5.790 3,275,605 +0.09(+1.60%)
Dec 23, 2008 5.797 5.965 5.586 5.698 11,560,074 -0.06(-0.98%)
Dec 22, 2008 5.691 5.881 5.663 5.755 15,182,869 +0.09(+1.61%)
Dec 19, 2008 6.049 6.316 5.628 5.663 15,982,924 -0.20(-3.47%)
Dec 18, 2008 6.232 6.323 5.825 5.867 11,607,503 -0.29(-4.68%)
Dec 17, 2008 6.028 6.267 5.860 6.155 13,573,213 +0.05(+0.80%)
Dec 16, 2008 5.923 6.127 5.825 6.105 16,809,816 +0.31(+5.33%)
Dec 15, 2008 6.225 6.225 5.649 5.797 8,899,935 -0.42(-6.77%)
Dec 12, 2008 5.621 6.260 5.614 6.218 11,543,591 +0.39(+6.75%)
Dec 11, 2008 6.274 6.379 5.790 5.825 12,457,478 -0.47(-7.47%)
Dec 10, 2008 6.491 6.597 6.112 6.295 10,963,919 -0.10(-1.54%)
Dec 09, 2008 6.828 7.004 6.316 6.393 15,412,404 -0.61(-8.72%)
Dec 08, 2008 6.877 7.088 6.618 7.004 14,595,917 +0.29(+4.39%)
Dec 05, 2008 6.625 6.877 6.288 6.709 21,760,696 -0.11(-1.54%)
Dec 04, 2008 6.702 7.362 6.625 6.814 17,598,274 -0.16(-2.31%)
Dec 03, 2008 6.513 7.018 6.091 6.976 15,059,585 +0.48(+7.46%)
Dec 02, 2008 6.211 6.562 5.874 6.491 14,243,089 +0.55(+9.21%)
Dec 01, 2008 6.948 7.011 5.867 5.944 13,773,155 -1.21(-16.88%)
Nov 28, 2008 6.990 7.263 6.948 7.151 4,871,796 +0.13(+1.90%)
Nov 26, 2008 6.372 7.053 6.281 7.018 11,232,369 +0.41(+6.27%)
Nov 25, 2008 6.688 6.835 6.141 6.604 14,392,414 +0.02(+0.32%)
Nov 24, 2008 6.141 6.618 5.635 6.583 19,072,276 +1.00(+17.99%)
Nov 21, 2008 5.614 5.719 4.807 5.579 26,841,028 +0.20(+3.79%)
Nov 20, 2008 6.042 6.197 5.277 5.376 24,126,204 -0.74(-12.16%)
Nov 19, 2008 6.632 6.793 6.091 6.120 17,135,012 -0.61(-9.07%)
Nov 18, 2008 6.428 6.856 6.225 6.730 16,689,780 +0.37(+5.85%)
Nov 17, 2008 6.807 6.898 6.316 6.358 15,850,744 -0.43(-6.31%)
Nov 14, 2008 7.130 7.474 6.772 6.786 10,799,651 -0.57(-7.73%)
Nov 13, 2008 6.786 7.376 6.316 7.355 16,166,476 +0.59(+8.71%)
Nov 12, 2008 7.130 7.455 6.681 6.765 14,826,119 -0.48(-6.59%)
Nov 11, 2008 7.411 7.642 7.130 7.242 10,980,077 -0.25(-3.37%)
Nov 10, 2008 7.839 7.972 7.327 7.495 8,376,949 -0.20(-2.55%)
Nov 07, 2008 7.621 7.776 7.284 7.691 10,894,339 +0.23(+3.10%)
Nov 06, 2008 7.916 8.316 7.369 7.460 15,305,724 -0.60(-7.48%)
Nov 05, 2008 9.046 9.095 7.965 8.063 14,644,991 -0.72(-8.15%)
Nov 04, 2008 8.421 8.870 8.323 8.779 16,015,957 +0.52(+6.29%)
Nov 03, 2008 7.649 8.309 7.614 8.260 9,686,755 +0.48(+6.13%)
Oct 31, 2008 7.509 8.000 7.509 7.783 13,948,426 +0.17(+2.21%)
Oct 30, 2008 8.386 8.421 7.404 7.614 14,119,236 -0.36(-4.49%)
Oct 29, 2008 8.056 8.674 7.853 7.972 20,782,260 -0.17(-2.07%)
Oct 28, 2008 7.334 8.211 7.186 8.141 20,872,028 +1.16(+16.58%)
Oct 27, 2008 6.246 7.362 6.246 6.983 19,250,948 +0.71(+11.30%)
Oct 24, 2008 5.614 6.849 5.614 6.274 20,237,322 -0.60(-8.68%)
Oct 23, 2008 7.523 7.530 6.379 6.870 22,558,600 -0.66(-8.76%)
Oct 22, 2008 7.369 7.846 7.291 7.530 20,688,300 -0.39(-4.96%)
Oct 21, 2008 7.235 8.070 7.081 7.923 18,753,722 +0.46(+6.11%)
Oct 20, 2008 7.860 7.867 7.228 7.467 13,833,549 -0.09(-1.21%)
Oct 17, 2008 7.670 8.070 7.306 7.558 20,801,630 -0.48(-6.02%)
Oct 16, 2008 8.162 8.246 7.018 8.042 22,027,248 -0.15(-1.80%)
Oct 15, 2008 7.677 8.379 7.460 8.190 24,544,920 +0.21(+2.64%)
Oct 14, 2008 6.962 8.134 6.962 7.979 34,536,408 +1.78(+28.62%)
Oct 13, 2008 7.635 7.769 5.790 6.204 23,084,854 -0.21(-3.28%)
Oct 10, 2008 4.905 6.842 4.884 6.414 33,480,710 +1.08(+20.26%)
Oct 09, 2008 7.277 7.277 5.249 5.334 37,206,248 -1.51(-22.05%)
Oct 08, 2008 7.144 7.965 6.842 6.842 14,679,708 -0.62(-8.36%)
Oct 07, 2008 8.597 8.744 7.411 7.467 14,309,147 -1.05(-12.28%)
Oct 06, 2008 8.428 8.941 7.755 8.513 19,924,018 -0.98(-10.28%)
Oct 03, 2008 9.642 10.18 8.463 9.488 21,656,588 +1.17(+14.09%)
Oct 02, 2008 7.720 9.537 7.572 8.316 18,807,648 +0.98(+13.40%)
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.