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

Regions Financial (NY: RF )

19.62 +0.36 (+1.84%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 1, 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 31, 2013 7.117 7.153 7.153 7.153 9,366,858 +0.04(+0.51%)
Dec 30, 2013 7.109 7.131 7.066 7.117 6,508,525 +0.01(+0.10%)
Dec 27, 2013 7.160 7.160 7.088 7.109 6,540,958 -0.04(-0.51%)
Dec 26, 2013 7.124 7.167 7.117 7.146 7,323,741 +0.02(+0.30%)
Dec 24, 2013 7.095 7.138 7.066 7.124 5,506,837 +0.02(+0.31%)
Dec 23, 2013 6.990 7.109 6.972 7.102 10,258,863 +0.14(+1.97%)
Dec 20, 2013 6.972 7.029 6.929 6.965 24,298,096 +0.03(+0.42%)
Dec 19, 2013 6.892 6.979 6.885 6.936 15,167,868 -0.01(-0.10%)
Dec 18, 2013 6.929 6.958 6.827 6.943 25,399,506 +0.06(+0.84%)
Dec 17, 2013 6.914 6.950 6.871 6.885 11,113,320 -0.04(-0.52%)
Dec 16, 2013 6.950 6.965 6.900 6.921 11,740,324 +0.03(+0.42%)
Dec 13, 2013 6.885 6.914 6.835 6.892 20,101,466 +0.01(+0.11%)
Dec 12, 2013 6.806 6.950 6.791 6.885 20,099,398 +0.07(+1.06%)
Dec 11, 2013 6.979 6.987 6.791 6.813 21,016,126 -0.08(-1.15%)
Dec 10, 2013 6.936 6.972 6.741 6.892 36,850,252 -0.05(-0.73%)
Dec 09, 2013 7.037 7.058 6.929 6.943 20,666,284 -0.06(-0.82%)
Dec 06, 2013 6.986 7.080 6.979 7.001 22,612,002 +0.11(+1.57%)
Dec 05, 2013 6.900 6.975 6.885 6.892 14,322,242 -0.08(-1.14%)
Dec 04, 2013 6.892 7.080 6.885 6.972 21,783,832 +0.09(+1.26%)
Dec 03, 2013 7.015 7.022 6.842 6.885 22,496,486 -0.14(-1.95%)
Dec 02, 2013 7.022 7.159 7.015 7.022 16,937,590 +0.01(+0.10%)
Nov 29, 2013 7.087 7.094 6.993 7.015 6,745,695 -0.06(-0.92%)
Nov 27, 2013 7.037 7.159 7.022 7.080 12,778,558 +0.04(+0.61%)
Nov 26, 2013 7.109 7.138 7.029 7.037 14,198,932 -0.04(-0.61%)
Nov 25, 2013 7.145 7.195 7.073 7.080 13,499,987 -0.03(-0.41%)
Nov 22, 2013 7.044 7.109 6.994 7.109 9,715,337 +0.09(+1.23%)
Nov 21, 2013 6.907 7.087 6.907 7.022 16,298,165 +0.09(+1.35%)
Nov 20, 2013 6.914 6.993 6.889 6.929 16,769,931 +0.02(+0.31%)
Nov 19, 2013 6.972 6.972 6.864 6.907 19,074,666 -0.06(-0.83%)
Nov 18, 2013 7.109 7.130 6.957 6.965 17,088,112 -0.14(-1.93%)
Nov 15, 2013 7.094 7.138 7.051 7.102 24,688,694 +0.03(+0.41%)
Nov 14, 2013 7.008 7.080 6.950 7.073 17,709,290 +0.12(+1.76%)
Nov 12, 2013 7.037 7.067 6.911 6.950 15,165,181 -0.12(-1.63%)
Nov 11, 2013 7.037 7.094 6.986 7.066 14,531,429 +0.01(+0.20%)
Nov 08, 2013 6.705 7.051 6.694 7.051 51,453,164 +0.37(+5.62%)
Nov 07, 2013 6.835 6.849 6.669 6.676 25,782,062 -0.14(-2.01%)
Nov 06, 2013 6.914 6.914 6.741 6.813 29,908,476 -0.06(-0.94%)
Nov 05, 2013 6.806 6.907 6.756 6.878 20,073,316 +0.06(+0.95%)
Nov 04, 2013 6.892 6.929 6.813 6.813 17,819,052 -0.07(-1.05%)
Nov 01, 2013 6.936 7.029 6.871 6.885 20,572,178 -0.06(-0.83%)
Oct 31, 2013 6.885 6.979 6.842 6.943 65,011,116 +0.06(+0.94%)
Oct 30, 2013 6.871 6.921 6.842 6.878 22,346,970 +0.03(+0.42%)
Oct 29, 2013 6.921 6.943 6.842 6.849 21,572,568 -0.04(-0.63%)
Oct 28, 2013 6.856 6.950 6.806 6.892 15,984,668 +0.05(+0.74%)
Oct 25, 2013 6.878 6.907 6.777 6.842 23,121,674 -0.04(-0.52%)
Oct 24, 2013 6.849 6.892 6.788 6.878 24,113,298 -0.04(-0.52%)
Oct 23, 2013 6.914 6.979 6.856 6.914 31,164,624 -0.06(-0.93%)
Oct 22, 2013 7.037 7.174 6.871 6.979 71,837,176 -0.26(-3.59%)
Oct 21, 2013 7.246 7.303 7.181 7.239 28,241,060 -0.05(-0.69%)
Oct 18, 2013 7.174 7.293 7.138 7.289 43,173,100 +0.12(+1.71%)
Oct 17, 2013 7.044 7.174 7.008 7.166 22,703,116 +0.09(+1.33%)
Oct 16, 2013 6.957 7.087 6.950 7.073 18,497,740 +0.17(+2.51%)
Oct 15, 2013 6.993 7.008 6.871 6.900 15,864,914 -0.11(-1.54%)
Oct 14, 2013 6.878 7.015 6.849 7.008 17,133,540 +0.09(+1.36%)
Oct 11, 2013 6.799 6.957 6.777 6.914 22,978,814 +0.09(+1.27%)
Oct 10, 2013 6.792 6.885 6.763 6.828 34,909,676 +0.14(+2.05%)
Oct 09, 2013 6.669 6.727 6.626 6.691 20,615,826 +0.04(+0.65%)
Oct 08, 2013 6.691 6.784 6.640 6.647 20,721,996 -0.04(-0.54%)
Oct 07, 2013 6.727 6.770 6.683 6.683 12,665,962 -0.12(-1.70%)
Oct 04, 2013 6.719 6.828 6.712 6.799 16,251,494 +0.09(+1.40%)
Oct 03, 2013 6.727 6.799 6.655 6.705 24,634,996 -0.02(-0.32%)
Oct 02, 2013 6.698 6.784 6.669 6.727 13,453,071 -0.05(-0.74%)
Oct 01, 2013 6.676 6.792 6.676 6.777 16,827,300 +0.07(+1.08%)
Sep 27, 2013 6.662 6.828 6.626 6.705 29,020,762 +0.09(+1.31%)
Sep 26, 2013 6.669 6.719 6.582 6.619 10,476,085 -0.05(-0.76%)
Sep 25, 2013 6.619 6.727 6.514 6.669 27,642,700 +0.04(+0.65%)
Sep 24, 2013 6.489 6.683 6.373 6.626 32,459,404 +0.09(+1.32%)
Sep 23, 2013 6.669 6.676 6.510 6.539 31,843,702 -0.16(-2.37%)
Sep 20, 2013 6.662 6.719 6.619 6.698 29,023,148 +0.06(+0.87%)
Sep 19, 2013 6.936 6.950 6.597 6.640 51,122,064 -0.29(-4.16%)
Sep 18, 2013 6.950 7.029 6.892 6.929 21,856,182 -0.02(-0.31%)
Sep 17, 2013 6.921 6.950 6.874 6.950 15,809,711 +0.04(+0.52%)
Sep 16, 2013 6.929 6.943 6.878 6.914 13,439,349 +0.05(+0.74%)
Sep 13, 2013 6.820 6.878 6.777 6.864 9,594,192 +0.03(+0.42%)
Sep 12, 2013 6.878 6.900 6.806 6.835 11,673,569 -0.05(-0.73%)
Sep 11, 2013 6.950 6.972 6.849 6.885 11,337,410 -0.06(-0.83%)
Sep 10, 2013 6.900 7.004 6.885 6.943 23,261,716 +0.09(+1.26%)
Sep 09, 2013 6.893 6.900 6.778 6.857 21,137,368 -0.01(-0.10%)
Sep 06, 2013 6.929 6.943 6.742 6.864 18,440,702 -0.01(-0.21%)
Sep 05, 2013 6.828 6.929 6.828 6.878 12,627,804 +0.06(+0.84%)
Sep 04, 2013 6.735 6.893 6.713 6.821 22,710,438 +0.10(+1.50%)
Sep 03, 2013 6.850 6.936 6.670 6.720 19,846,234 -0.04(-0.53%)
Aug 30, 2013 6.850 6.857 6.720 6.756 12,756,748 -0.06(-0.95%)
Aug 29, 2013 6.763 6.914 6.749 6.821 14,540,082 +0.04(+0.53%)
Aug 28, 2013 6.792 6.850 6.713 6.785 20,110,384 -0.02(-0.26%)
Aug 27, 2013 6.965 6.972 6.792 6.803 28,317,532 -0.25(-3.52%)
Aug 26, 2013 7.137 7.148 7.044 7.051 14,384,467 -0.09(-1.31%)
Aug 23, 2013 7.259 7.281 7.108 7.144 13,883,630 -0.09(-1.19%)
Aug 22, 2013 7.087 7.256 7.065 7.230 17,867,890 +0.16(+2.24%)
Aug 21, 2013 7.072 7.169 6.986 7.072 25,053,068 -0.01(-0.20%)
Aug 20, 2013 6.957 7.159 6.943 7.087 30,116,550 +0.13(+1.86%)
Aug 19, 2013 7.072 7.101 6.957 6.957 19,878,286 -0.12(-1.63%)
Aug 16, 2013 7.029 7.151 7.026 7.072 19,742,520 +0.02(+0.31%)
Aug 15, 2013 7.065 7.115 7.015 7.051 19,785,810 -0.10(-1.41%)
Aug 14, 2013 7.094 7.173 7.080 7.151 17,494,970 +0.05(+0.71%)
Aug 13, 2013 7.115 7.159 7.015 7.101 15,708,464 +0.02(+0.30%)
Aug 12, 2013 7.087 7.166 7.051 7.080 21,228,694 -0.05(-0.71%)
Aug 09, 2013 7.130 7.223 7.123 7.130 15,116,919 -0.01(-0.10%)
Aug 08, 2013 7.187 7.223 7.101 7.137 15,658,347 +0.01(+0.20%)
Aug 07, 2013 7.187 7.187 7.090 7.123 17,402,542 -0.08(-1.10%)
Aug 06, 2013 7.360 7.360 7.195 7.202 18,570,090 -0.17(-2.24%)
Aug 05, 2013 7.353 7.396 7.310 7.367 10,023,414 +0.01(+0.10%)
Aug 02, 2013 7.345 7.410 7.292 7.360 17,931,680 -0.01(-0.20%)
Aug 01, 2013 7.274 7.403 7.223 7.374 26,277,514 +0.18(+2.50%)
Jul 31, 2013 7.252 7.385 7.187 7.195 38,358,692 -0.02(-0.30%)
Jul 30, 2013 7.281 7.324 7.180 7.216 24,037,018 -0.01(-0.20%)
Jul 29, 2013 7.353 7.360 7.195 7.230 18,515,864 -0.12(-1.66%)
Jul 26, 2013 7.259 7.367 7.238 7.353 15,274,979 +0.04(+0.49%)
Jul 25, 2013 7.338 7.425 7.259 7.317 23,479,870 -0.03(-0.39%)
Jul 24, 2013 7.518 7.561 7.345 7.345 27,414,894 -0.14(-1.92%)
Jul 23, 2013 7.446 7.496 7.292 7.489 48,126,936 +0.00(+0.00%)
Jul 22, 2013 7.374 7.489 7.338 7.489 27,159,994 +0.14(+1.86%)
Jul 19, 2013 7.381 7.389 7.259 7.353 18,580,312 +0.00(+0.00%)
Jul 18, 2013 7.159 7.381 7.097 7.353 22,837,436 +0.19(+2.66%)
Jul 17, 2013 7.029 7.180 7.022 7.162 18,312,914 +0.16(+2.31%)
Jul 16, 2013 7.144 7.166 6.979 7.000 36,094,096 -0.14(-1.91%)
Jul 15, 2013 7.245 7.270 7.130 7.137 18,104,276 -0.05(-0.70%)
Jul 12, 2013 7.144 7.202 7.101 7.187 19,724,384 +0.09(+1.21%)
Jul 11, 2013 7.389 7.396 6.990 7.101 35,026,668 -0.18(-2.47%)
Jul 10, 2013 7.338 7.345 7.191 7.281 25,354,578 -0.05(-0.69%)
Jul 09, 2013 7.360 7.381 7.216 7.331 27,584,064 +0.04(+0.49%)
Jul 08, 2013 7.410 7.432 7.295 7.295 22,960,876 -0.02(-0.29%)
Jul 05, 2013 7.195 7.317 7.159 7.317 18,540,618 +0.22(+3.04%)
Jul 03, 2013 7.008 7.108 6.936 7.101 13,306,445 +0.04(+0.61%)
Jul 02, 2013 7.008 7.144 6.993 7.058 25,071,414 +0.06(+0.82%)
Jul 01, 2013 6.914 7.044 6.907 7.000 17,819,842 +0.15(+2.20%)
Jun 28, 2013 6.972 6.979 6.842 6.850 22,102,974 -0.13(-1.85%)
Jun 27, 2013 6.900 6.979 6.857 6.979 28,517,050 +0.13(+1.89%)
Jun 26, 2013 6.763 6.857 6.735 6.850 31,627,396 +0.19(+2.80%)
Jun 25, 2013 6.605 6.691 6.562 6.663 18,172,514 +0.12(+1.87%)
Jun 24, 2013 6.476 6.584 6.440 6.540 37,039,908 +0.00(+0.00%)
Jun 21, 2013 6.576 6.598 6.483 6.540 40,612,744 +0.03(+0.44%)
Jun 20, 2013 6.440 6.584 6.433 6.512 40,616,016 -0.01(-0.11%)
Jun 19, 2013 6.519 6.576 6.483 6.519 26,292,282 -0.03(-0.44%)
Jun 18, 2013 6.469 6.562 6.411 6.548 20,551,466 +0.10(+1.56%)
Jun 17, 2013 6.526 6.526 6.411 6.447 20,513,050 -0.01(-0.11%)
Jun 14, 2013 6.569 6.591 6.404 6.454 19,712,762 -0.14(-2.07%)
Jun 13, 2013 6.512 6.598 6.447 6.591 15,821,556 +0.07(+1.10%)
Jun 12, 2013 6.648 6.720 6.461 6.519 25,045,222 -0.09(-1.31%)
Jun 11, 2013 6.619 6.713 6.584 6.605 25,841,468 -0.10(-1.50%)
Jun 10, 2013 6.662 6.734 6.562 6.705 30,758,896 +0.11(+1.63%)
Jun 07, 2013 6.519 6.627 6.433 6.598 28,017,852 +0.13(+1.99%)
Jun 06, 2013 6.354 6.476 6.326 6.469 21,197,118 +0.11(+1.69%)
Jun 05, 2013 6.405 6.448 6.319 6.362 26,256,436 -0.07(-1.11%)
Jun 04, 2013 6.541 6.598 6.401 6.433 27,813,668 -0.10(-1.54%)
Jun 03, 2013 6.562 6.605 6.376 6.534 32,004,036 -0.01(-0.11%)
May 31, 2013 6.705 6.763 6.541 6.541 24,208,238 -0.18(-2.67%)
May 30, 2013 6.634 6.791 6.627 6.720 21,515,394 +0.09(+1.30%)
May 29, 2013 6.555 6.691 6.541 6.634 20,761,546 +0.02(+0.32%)
May 28, 2013 6.612 6.670 6.584 6.612 21,815,208 +0.09(+1.43%)
May 24, 2013 6.412 6.526 6.412 6.519 17,077,696 +0.08(+1.22%)
May 23, 2013 6.390 6.512 6.319 6.440 21,800,886 -0.02(-0.33%)
May 22, 2013 6.555 6.688 6.433 6.462 22,801,736 -0.10(-1.53%)
May 21, 2013 6.584 6.612 6.534 6.562 14,895,013 +0.01(+0.11%)
May 20, 2013 6.476 6.584 6.469 6.555 18,656,170 +0.07(+1.10%)
May 17, 2013 6.448 6.512 6.426 6.483 20,968,854 +0.07(+1.12%)
May 16, 2013 6.541 6.577 6.376 6.412 20,571,604 -0.14(-2.08%)
May 15, 2013 6.433 6.584 6.412 6.548 21,457,424 +0.21(+3.39%)
May 13, 2013 6.326 6.379 6.290 6.333 12,806,541 +0.02(+0.34%)
May 10, 2013 6.311 6.369 6.254 6.311 13,543,728 +0.00(+0.00%)
May 09, 2013 6.304 6.390 6.290 6.311 21,179,044 +0.00(+0.00%)
May 08, 2013 6.247 6.329 6.233 6.311 14,233,961 +0.06(+0.92%)
May 07, 2013 6.283 6.301 6.197 6.254 17,441,984 +0.01(+0.23%)
May 06, 2013 6.139 6.240 6.132 6.240 11,165,682 +0.09(+1.52%)
May 03, 2013 6.125 6.161 6.061 6.147 18,474,102 +0.09(+1.42%)
May 02, 2013 6.039 6.125 5.996 6.061 18,412,290 +0.02(+0.36%)
May 01, 2013 6.061 6.104 6.032 6.039 24,029,918 -0.04(-0.71%)
Apr 30, 2013 6.003 6.082 5.989 6.082 27,920,058 +0.05(+0.83%)
Apr 29, 2013 6.018 6.046 5.996 6.032 18,089,096 +0.04(+0.60%)
Apr 26, 2013 6.003 6.011 5.910 5.996 25,622,584 +0.04(+0.60%)
Apr 25, 2013 5.896 6.011 5.896 5.960 22,029,114 +0.07(+1.22%)
Apr 24, 2013 5.745 5.896 5.724 5.889 22,366,506 +0.15(+2.62%)
Apr 23, 2013 5.674 5.817 5.624 5.738 33,936,720 +0.20(+3.62%)
Apr 22, 2013 5.631 5.631 5.502 5.538 18,182,776 -0.07(-1.28%)
Apr 19, 2013 5.545 5.617 5.466 5.609 17,187,144 +0.11(+2.09%)
Apr 18, 2013 5.595 5.609 5.455 5.495 22,327,646 -0.09(-1.54%)
Apr 17, 2013 5.645 5.660 5.523 5.581 17,843,346 -0.13(-2.26%)
Apr 16, 2013 5.667 5.724 5.645 5.710 23,577,536 +0.12(+2.18%)
Apr 15, 2013 5.810 5.817 5.588 5.588 20,750,192 -0.22(-3.82%)
Apr 12, 2013 5.839 5.903 5.781 5.810 12,595,442 -0.08(-1.34%)
Apr 11, 2013 5.903 5.907 5.810 5.889 10,989,113 -0.01(-0.12%)
Apr 10, 2013 5.817 5.910 5.796 5.896 16,328,777 +0.11(+1.86%)
Apr 09, 2013 5.781 5.817 5.702 5.788 21,200,890 +0.03(+0.50%)
Apr 08, 2013 5.695 5.760 5.617 5.760 14,394,763 +0.04(+0.63%)
Apr 05, 2013 5.595 5.745 5.560 5.724 20,286,694 +0.01(+0.25%)
Apr 04, 2013 5.638 5.724 5.631 5.710 12,455,439 +0.07(+1.27%)
Apr 03, 2013 5.738 5.760 5.595 5.638 20,989,454 -0.12(-2.11%)
Apr 02, 2013 5.753 5.792 5.710 5.760 28,262,040 +0.01(+0.25%)
Apr 01, 2013 5.867 5.889 5.710 5.745 13,875,195 -0.12(-2.08%)
Mar 28, 2013 5.874 5.903 5.810 5.867 10,945,143 -0.02(-0.36%)
Mar 27, 2013 5.903 5.903 5.817 5.889 15,768,405 -0.06(-0.96%)
Mar 26, 2013 5.960 5.982 5.889 5.946 18,782,046 +0.01(+0.24%)
Mar 25, 2013 5.939 5.953 5.853 5.932 13,856,133 +0.05(+0.85%)
Mar 22, 2013 5.917 5.925 5.853 5.882 23,958,042 -0.01(-0.12%)
Mar 21, 2013 5.989 6.011 5.882 5.889 13,973,721 -0.13(-2.14%)
Mar 20, 2013 5.996 6.046 5.960 6.018 18,732,530 +0.08(+1.33%)
Mar 19, 2013 5.953 5.975 5.889 5.939 21,054,142 +0.01(+0.24%)
Mar 18, 2013 5.925 5.975 5.882 5.925 15,282,159 -0.06(-1.08%)
Mar 15, 2013 5.968 6.032 5.939 5.989 39,447,812 +0.04(+0.60%)
Mar 14, 2013 5.939 5.975 5.846 5.953 31,859,396 +0.04(+0.73%)
Mar 13, 2013 5.831 5.925 5.767 5.910 22,062,888 +0.09(+1.60%)
Mar 12, 2013 5.924 5.960 5.810 5.817 23,220,716 -0.13(-2.17%)
Mar 11, 2013 5.831 5.971 5.824 5.946 17,835,070 +0.11(+1.96%)
Mar 08, 2013 5.946 5.982 5.760 5.831 33,467,362 -0.05(-0.85%)
Mar 07, 2013 5.774 5.896 5.760 5.882 19,716,872 +0.13(+2.24%)
Mar 06, 2013 5.710 5.867 5.703 5.753 39,408,860 +0.09(+1.52%)
Mar 05, 2013 5.667 5.724 5.638 5.667 24,727,404 +0.05(+0.89%)
Mar 04, 2013 5.488 5.638 5.474 5.617 26,309,370 +0.10(+1.82%)
Mar 01, 2013 5.438 5.524 5.402 5.517 24,669,526 +0.04(+0.78%)
Feb 28, 2013 5.431 5.524 5.409 5.474 16,151,170 +0.02(+0.39%)
Feb 27, 2013 5.363 5.481 5.345 5.452 15,976,135 +0.09(+1.60%)
Feb 26, 2013 5.388 5.416 5.309 5.366 21,688,072 +0.01(+0.27%)
Feb 25, 2013 5.602 5.620 5.352 5.352 25,644,718 -0.21(-3.73%)
Feb 22, 2013 5.481 5.567 5.459 5.560 21,514,258 +0.13(+2.37%)
Feb 21, 2013 5.495 5.545 5.395 5.431 33,505,342 -0.09(-1.56%)
Feb 20, 2013 5.667 5.681 5.509 5.517 20,818,580 -0.18(-3.14%)
Feb 19, 2013 5.624 5.703 5.617 5.695 17,097,888 +0.08(+1.40%)
Feb 15, 2013 5.667 5.688 5.595 5.617 14,330,551 -0.04(-0.76%)
Feb 14, 2013 5.595 5.660 5.588 5.660 17,821,988 +0.04(+0.76%)
Feb 13, 2013 5.695 5.703 5.610 5.617 25,649,288 -0.06(-1.01%)
Feb 12, 2013 5.695 5.703 5.631 5.674 15,788,798 -0.01(-0.13%)
Feb 11, 2013 5.688 5.703 5.631 5.681 23,980,806 +0.01(+0.13%)
Feb 08, 2013 5.695 5.695 5.653 5.674 12,450,328 -0.02(-0.38%)
Feb 07, 2013 5.695 5.724 5.631 5.695 19,230,592 +0.01(+0.25%)
Feb 06, 2013 5.653 5.717 5.624 5.681 23,707,610 +0.09(+1.66%)
Feb 04, 2013 5.595 5.631 5.545 5.588 15,145,380 -0.05(-0.89%)
Feb 01, 2013 5.610 5.695 5.581 5.638 24,877,610 +0.07(+1.29%)
Jan 31, 2013 5.445 5.588 5.409 5.567 36,918,432 -0.02(-0.38%)
Jan 30, 2013 5.517 5.638 5.474 5.588 32,653,162 +0.07(+1.30%)
Jan 29, 2013 5.495 5.542 5.488 5.517 27,932,924 +0.00(+0.00%)
Jan 28, 2013 5.488 5.545 5.431 5.517 16,269,671 +0.01(+0.26%)
Jan 25, 2013 5.531 5.560 5.459 5.502 17,570,980 +0.01(+0.26%)
Jan 24, 2013 5.481 5.531 5.459 5.488 17,429,368 +0.01(+0.13%)
Jan 23, 2013 5.545 5.617 5.467 5.481 31,615,764 -0.07(-1.29%)
Jan 22, 2013 5.345 5.588 5.331 5.552 52,407,828 +0.24(+4.44%)
Jan 18, 2013 5.345 5.416 5.259 5.316 26,501,320 -0.01(-0.27%)
Jan 17, 2013 5.302 5.402 5.259 5.331 28,376,640 +0.05(+0.95%)
Jan 16, 2013 5.245 5.331 5.223 5.280 29,905,898 +0.06(+1.23%)
Jan 15, 2013 5.116 5.238 5.102 5.216 26,678,086 +0.07(+1.39%)
Jan 14, 2013 5.180 5.209 5.120 5.145 19,177,058 -0.04(-0.69%)
Jan 11, 2013 5.266 5.266 5.116 5.180 25,606,206 -0.08(-1.50%)
Jan 10, 2013 5.245 5.284 5.180 5.259 24,812,556 +0.04(+0.68%)
Jan 09, 2013 5.309 5.334 5.202 5.223 22,126,132 -0.07(-1.35%)
Jan 08, 2013 5.323 5.352 5.209 5.295 19,906,578 -0.04(-0.80%)
Jan 07, 2013 5.431 5.431 5.302 5.338 18,930,772 -0.09(-1.71%)
Jan 04, 2013 5.273 5.431 5.273 5.431 31,607,994 +0.19(+3.55%)
Jan 03, 2013 5.223 5.273 5.152 5.245 31,032,410 +0.01(+0.27%)
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.