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

Regions Financial (NY: RF )

18.73 +0.07 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2013 6.804 6.897 6.761 6.861 65,786,672 +0.06(+0.94%)
Oct 30, 2013 6.790 6.840 6.761 6.797 22,613,560 +0.03(+0.42%)
Oct 29, 2013 6.840 6.861 6.761 6.768 21,829,920 -0.04(-0.63%)
Oct 28, 2013 6.776 6.868 6.726 6.811 16,175,358 +0.05(+0.74%)
Oct 25, 2013 6.797 6.825 6.697 6.761 23,397,506 -0.04(-0.52%)
Oct 24, 2013 6.768 6.811 6.708 6.797 24,400,960 -0.04(-0.52%)
Oct 23, 2013 6.833 6.897 6.776 6.833 31,536,406 -0.06(-0.93%)
Oct 22, 2013 6.954 7.089 6.790 6.897 72,694,168 -0.26(-3.59%)
Oct 21, 2013 7.160 7.217 7.096 7.153 28,577,964 -0.05(-0.69%)
Oct 18, 2013 7.089 7.207 7.053 7.203 43,688,136 +0.12(+1.71%)
Oct 17, 2013 6.961 7.089 6.925 7.082 22,973,954 +0.09(+1.33%)
Oct 16, 2013 6.875 7.004 6.868 6.989 18,718,410 +0.17(+2.51%)
Oct 15, 2013 6.911 6.925 6.790 6.818 16,054,176 -0.11(-1.54%)
Oct 14, 2013 6.797 6.932 6.768 6.925 17,337,936 +0.09(+1.36%)
Oct 11, 2013 6.719 6.875 6.697 6.833 23,252,942 +0.09(+1.27%)
Oct 10, 2013 6.711 6.804 6.683 6.747 35,326,132 +0.14(+2.05%)
Oct 09, 2013 6.590 6.647 6.548 6.612 20,861,764 +0.04(+0.65%)
Oct 08, 2013 6.612 6.704 6.562 6.569 20,969,200 -0.04(-0.54%)
Oct 07, 2013 6.647 6.690 6.605 6.605 12,817,062 -0.11(-1.70%)
Oct 04, 2013 6.640 6.747 6.633 6.719 16,445,367 +0.09(+1.40%)
Oct 03, 2013 6.647 6.719 6.576 6.626 24,928,882 -0.02(-0.32%)
Oct 02, 2013 6.619 6.704 6.590 6.647 13,613,560 -0.05(-0.74%)
Oct 01, 2013 6.597 6.711 6.597 6.697 17,028,042 +0.07(+1.08%)
Sep 27, 2013 6.583 6.747 6.548 6.626 29,366,968 +0.09(+1.31%)
Sep 26, 2013 6.590 6.640 6.505 6.540 10,601,060 -0.05(-0.76%)
Sep 25, 2013 6.540 6.647 6.437 6.590 27,972,466 +0.04(+0.65%)
Sep 24, 2013 6.412 6.605 6.298 6.548 32,846,632 +0.09(+1.32%)
Sep 23, 2013 6.590 6.597 6.434 6.462 32,223,584 -0.16(-2.37%)
Sep 20, 2013 6.583 6.640 6.540 6.619 29,369,382 +0.06(+0.87%)
Sep 19, 2013 6.854 6.868 6.519 6.562 51,731,928 -0.28(-4.16%)
Sep 18, 2013 6.868 6.947 6.811 6.847 22,116,918 -0.02(-0.31%)
Sep 17, 2013 6.840 6.868 6.793 6.868 15,998,314 +0.04(+0.52%)
Sep 16, 2013 6.847 6.861 6.797 6.833 13,599,675 +0.05(+0.74%)
Sep 13, 2013 6.740 6.797 6.697 6.783 9,708,647 +0.03(+0.42%)
Sep 12, 2013 6.797 6.818 6.726 6.754 11,812,829 -0.05(-0.73%)
Sep 11, 2013 6.868 6.890 6.768 6.804 11,472,660 -0.06(-0.83%)
Sep 10, 2013 6.818 6.921 6.804 6.861 23,539,218 +0.09(+1.26%)
Sep 09, 2013 6.811 6.818 6.698 6.776 21,389,528 -0.01(-0.10%)
Sep 06, 2013 6.847 6.861 6.662 6.783 18,660,692 -0.01(-0.21%)
Sep 05, 2013 6.747 6.847 6.747 6.797 12,778,448 +0.06(+0.84%)
Sep 04, 2013 6.655 6.811 6.634 6.740 22,981,364 +0.10(+1.50%)
Sep 03, 2013 6.769 6.854 6.591 6.641 20,082,992 -0.04(-0.53%)
Aug 30, 2013 6.769 6.776 6.641 6.676 12,908,931 -0.06(-0.95%)
Aug 29, 2013 6.684 6.833 6.669 6.740 14,713,539 +0.04(+0.53%)
Aug 28, 2013 6.712 6.769 6.634 6.705 20,350,292 -0.02(-0.26%)
Aug 27, 2013 6.882 6.890 6.712 6.723 28,655,348 -0.25(-3.52%)
Aug 26, 2013 7.053 7.064 6.961 6.968 14,556,068 -0.09(-1.31%)
Aug 23, 2013 7.174 7.195 7.024 7.060 14,049,256 -0.09(-1.19%)
Aug 22, 2013 7.003 7.170 6.982 7.145 18,081,046 +0.16(+2.24%)
Aug 21, 2013 6.989 7.085 6.904 6.989 25,351,940 -0.01(-0.20%)
Aug 20, 2013 6.875 7.074 6.861 7.003 30,475,828 +0.13(+1.86%)
Aug 19, 2013 6.989 7.017 6.875 6.875 20,115,426 -0.11(-1.63%)
Aug 16, 2013 6.946 7.067 6.943 6.989 19,978,040 +0.02(+0.31%)
Aug 15, 2013 6.982 7.032 6.932 6.968 20,021,846 -0.10(-1.41%)
Aug 14, 2013 7.010 7.088 6.996 7.067 17,703,678 +0.05(+0.71%)
Aug 13, 2013 7.032 7.074 6.932 7.017 15,895,860 +0.02(+0.30%)
Aug 12, 2013 7.003 7.081 6.968 6.996 21,481,944 -0.05(-0.71%)
Aug 09, 2013 7.046 7.138 7.039 7.046 15,297,257 -0.01(-0.10%)
Aug 08, 2013 7.103 7.138 7.017 7.053 15,845,144 +0.01(+0.20%)
Aug 07, 2013 7.103 7.103 7.007 7.039 17,610,148 -0.08(-1.10%)
Aug 06, 2013 7.273 7.273 7.110 7.117 18,791,624 -0.16(-2.24%)
Aug 05, 2013 7.266 7.309 7.223 7.280 10,142,989 +0.01(+0.10%)
Aug 02, 2013 7.259 7.323 7.206 7.273 18,145,598 -0.01(-0.19%)
Aug 01, 2013 7.188 7.316 7.138 7.287 26,590,994 +0.18(+2.50%)
Jul 31, 2013 7.167 7.298 7.103 7.110 38,816,296 -0.02(-0.30%)
Jul 30, 2013 7.195 7.238 7.095 7.131 24,323,770 -0.01(-0.20%)
Jul 29, 2013 7.266 7.273 7.110 7.145 18,736,752 -0.12(-1.66%)
Jul 26, 2013 7.174 7.280 7.152 7.266 15,457,203 +0.04(+0.49%)
Jul 25, 2013 7.252 7.337 7.174 7.230 23,759,976 -0.03(-0.39%)
Jul 24, 2013 7.429 7.472 7.259 7.259 27,741,942 -0.14(-1.92%)
Jul 23, 2013 7.358 7.408 7.206 7.401 48,701,068 +0.00(+0.00%)
Jul 22, 2013 7.287 7.401 7.252 7.401 27,484,002 +0.13(+1.86%)
Jul 19, 2013 7.294 7.301 7.174 7.266 18,801,966 +0.00(+0.00%)
Jul 18, 2013 7.074 7.294 7.014 7.266 23,109,876 +0.19(+2.66%)
Jul 17, 2013 6.946 7.095 6.939 7.078 18,531,380 +0.16(+2.31%)
Jul 16, 2013 7.060 7.081 6.897 6.918 36,524,684 -0.13(-1.91%)
Jul 15, 2013 7.159 7.184 7.046 7.053 18,320,252 -0.05(-0.70%)
Jul 12, 2013 7.060 7.117 7.017 7.103 19,959,688 +0.09(+1.21%)
Jul 11, 2013 7.301 7.309 6.907 7.017 35,444,520 -0.18(-2.47%)
Jul 10, 2013 7.252 7.259 7.106 7.195 25,657,048 -0.05(-0.69%)
Jul 09, 2013 7.273 7.294 7.131 7.245 27,913,130 +0.04(+0.49%)
Jul 08, 2013 7.323 7.344 7.209 7.209 23,234,788 -0.02(-0.29%)
Jul 05, 2013 7.110 7.230 7.074 7.230 18,761,800 +0.21(+3.04%)
Jul 03, 2013 6.925 7.024 6.854 7.017 13,465,185 +0.04(+0.61%)
Jul 02, 2013 6.925 7.060 6.911 6.975 25,370,504 +0.06(+0.82%)
Jul 01, 2013 6.833 6.961 6.826 6.918 18,032,426 +0.15(+2.20%)
Jun 28, 2013 6.890 6.897 6.762 6.769 22,366,652 -0.13(-1.85%)
Jun 27, 2013 6.819 6.897 6.776 6.897 28,857,246 +0.13(+1.89%)
Jun 26, 2013 6.684 6.776 6.655 6.769 32,004,698 +0.18(+2.80%)
Jun 25, 2013 6.527 6.613 6.485 6.584 18,389,304 +0.12(+1.87%)
Jun 24, 2013 6.399 6.506 6.364 6.463 37,481,780 +0.00(+0.00%)
Jun 21, 2013 6.499 6.520 6.407 6.463 41,097,240 +0.03(+0.44%)
Jun 20, 2013 6.364 6.506 6.357 6.435 41,100,548 -0.01(-0.11%)
Jun 19, 2013 6.442 6.499 6.407 6.442 26,605,938 -0.03(-0.44%)
Jun 18, 2013 6.392 6.485 6.336 6.470 20,796,636 +0.10(+1.56%)
Jun 17, 2013 6.449 6.449 6.336 6.371 20,757,762 -0.01(-0.11%)
Jun 14, 2013 6.492 6.513 6.328 6.378 19,947,926 -0.13(-2.07%)
Jun 13, 2013 6.435 6.520 6.371 6.513 16,010,301 +0.07(+1.10%)
Jun 12, 2013 6.570 6.641 6.385 6.442 25,344,002 -0.09(-1.31%)
Jun 11, 2013 6.541 6.633 6.506 6.527 26,149,742 -0.10(-1.50%)
Jun 10, 2013 6.584 6.655 6.485 6.626 31,125,832 +0.11(+1.63%)
Jun 07, 2013 6.442 6.549 6.357 6.520 28,352,088 +0.13(+1.99%)
Jun 06, 2013 6.279 6.400 6.251 6.393 21,449,988 +0.11(+1.69%)
Jun 05, 2013 6.329 6.372 6.244 6.287 26,569,660 -0.07(-1.11%)
Jun 04, 2013 6.464 6.520 6.326 6.357 28,145,470 -0.10(-1.54%)
Jun 03, 2013 6.485 6.527 6.301 6.456 32,385,828 -0.01(-0.11%)
May 31, 2013 6.626 6.683 6.464 6.464 24,497,030 -0.18(-2.67%)
May 30, 2013 6.556 6.711 6.549 6.641 21,772,062 +0.08(+1.30%)
May 29, 2013 6.478 6.612 6.464 6.556 21,009,220 +0.02(+0.32%)
May 28, 2013 6.534 6.591 6.506 6.534 22,075,452 +0.09(+1.43%)
May 24, 2013 6.336 6.449 6.336 6.442 17,281,424 +0.08(+1.22%)
May 23, 2013 6.315 6.435 6.244 6.364 22,060,958 -0.02(-0.33%)
May 22, 2013 6.478 6.609 6.357 6.386 23,073,748 -0.10(-1.53%)
May 21, 2013 6.506 6.534 6.456 6.485 15,072,703 +0.01(+0.11%)
May 20, 2013 6.400 6.506 6.393 6.478 18,878,728 +0.07(+1.10%)
May 17, 2013 6.372 6.435 6.350 6.407 21,219,002 +0.07(+1.12%)
May 16, 2013 6.464 6.499 6.301 6.336 20,817,012 -0.13(-2.08%)
May 15, 2013 6.357 6.506 6.336 6.471 21,713,398 +0.21(+3.39%)
May 13, 2013 6.251 6.304 6.216 6.258 12,959,316 +0.02(+0.34%)
May 10, 2013 6.237 6.294 6.180 6.237 13,705,297 +0.00(+0.00%)
May 09, 2013 6.230 6.315 6.216 6.237 21,431,698 +0.00(+0.00%)
May 08, 2013 6.173 6.255 6.159 6.237 14,403,764 +0.06(+0.92%)
May 07, 2013 6.209 6.226 6.124 6.180 17,650,058 +0.01(+0.23%)
May 06, 2013 6.067 6.166 6.060 6.166 11,298,882 +0.09(+1.52%)
May 03, 2013 6.053 6.088 5.989 6.074 18,694,488 +0.08(+1.42%)
May 02, 2013 5.968 6.053 5.926 5.989 18,631,938 +0.02(+0.36%)
May 01, 2013 5.989 6.032 5.961 5.968 24,316,582 -0.04(-0.71%)
Apr 30, 2013 5.933 6.010 5.918 6.010 28,253,130 +0.05(+0.83%)
Apr 29, 2013 5.947 5.975 5.926 5.961 18,304,888 +0.04(+0.60%)
Apr 26, 2013 5.933 5.940 5.841 5.926 25,928,246 +0.04(+0.60%)
Apr 25, 2013 5.826 5.940 5.826 5.890 22,291,910 +0.07(+1.22%)
Apr 24, 2013 5.678 5.826 5.657 5.819 22,633,326 +0.15(+2.62%)
Apr 23, 2013 5.607 5.749 5.557 5.671 34,341,568 +0.20(+3.62%)
Apr 22, 2013 5.564 5.564 5.437 5.472 18,399,686 -0.07(-1.28%)
Apr 19, 2013 5.480 5.550 5.402 5.543 17,392,178 +0.11(+2.09%)
Apr 18, 2013 5.529 5.543 5.391 5.430 22,594,002 -0.08(-1.54%)
Apr 17, 2013 5.579 5.593 5.458 5.515 18,056,208 -0.13(-2.26%)
Apr 16, 2013 5.600 5.657 5.579 5.642 23,858,802 +0.12(+2.18%)
Apr 15, 2013 5.741 5.749 5.522 5.522 20,997,730 -0.22(-3.82%)
Apr 12, 2013 5.770 5.833 5.713 5.741 12,745,699 -0.08(-1.34%)
Apr 11, 2013 5.833 5.837 5.741 5.819 11,120,207 -0.01(-0.12%)
Apr 10, 2013 5.749 5.841 5.727 5.826 16,523,570 +0.11(+1.86%)
Apr 09, 2013 5.713 5.749 5.635 5.720 21,453,804 +0.03(+0.50%)
Apr 08, 2013 5.628 5.692 5.550 5.692 14,566,485 +0.04(+0.63%)
Apr 05, 2013 5.529 5.678 5.494 5.657 20,528,702 +0.01(+0.25%)
Apr 04, 2013 5.572 5.657 5.564 5.642 12,604,025 +0.07(+1.27%)
Apr 03, 2013 5.671 5.692 5.529 5.572 21,239,848 -0.12(-2.11%)
Apr 02, 2013 5.685 5.724 5.642 5.692 28,599,192 +0.01(+0.25%)
Apr 01, 2013 5.798 5.819 5.642 5.678 14,040,718 -0.12(-2.08%)
Mar 28, 2013 5.805 5.833 5.741 5.798 11,075,712 -0.02(-0.36%)
Mar 27, 2013 5.833 5.833 5.749 5.819 15,956,514 -0.06(-0.96%)
Mar 26, 2013 5.890 5.911 5.819 5.876 19,006,106 +0.01(+0.24%)
Mar 25, 2013 5.869 5.883 5.784 5.862 14,021,429 +0.05(+0.85%)
Mar 22, 2013 5.848 5.855 5.784 5.812 24,243,848 -0.01(-0.12%)
Mar 21, 2013 5.918 5.940 5.812 5.819 14,140,420 -0.13(-2.14%)
Mar 20, 2013 5.926 5.975 5.890 5.947 18,955,998 +0.08(+1.33%)
Mar 19, 2013 5.883 5.904 5.819 5.869 21,305,306 +0.01(+0.24%)
Mar 18, 2013 5.855 5.904 5.812 5.855 15,464,467 -0.06(-1.08%)
Mar 15, 2013 5.897 5.961 5.869 5.918 39,918,400 +0.04(+0.60%)
Mar 14, 2013 5.869 5.904 5.777 5.883 32,239,460 +0.04(+0.73%)
Mar 13, 2013 5.763 5.855 5.699 5.841 22,326,088 +0.09(+1.60%)
Mar 12, 2013 5.855 5.890 5.741 5.749 23,497,728 -0.13(-2.17%)
Mar 11, 2013 5.763 5.901 5.756 5.876 18,047,832 +0.11(+1.96%)
Mar 08, 2013 5.876 5.911 5.692 5.763 33,866,608 -0.05(-0.85%)
Mar 07, 2013 5.706 5.826 5.692 5.812 19,952,084 +0.13(+2.24%)
Mar 06, 2013 5.642 5.798 5.635 5.685 39,878,988 +0.08(+1.52%)
Mar 05, 2013 5.600 5.657 5.572 5.600 25,022,388 +0.05(+0.89%)
Mar 04, 2013 5.423 5.572 5.409 5.551 26,623,228 +0.10(+1.82%)
Mar 01, 2013 5.374 5.459 5.338 5.452 24,963,820 +0.04(+0.78%)
Feb 28, 2013 5.367 5.459 5.346 5.409 16,343,845 +0.02(+0.39%)
Feb 27, 2013 5.300 5.416 5.282 5.388 16,166,722 +0.08(+1.60%)
Feb 26, 2013 5.324 5.353 5.247 5.303 21,946,798 +0.01(+0.27%)
Feb 25, 2013 5.536 5.554 5.289 5.289 25,950,646 -0.21(-3.73%)
Feb 22, 2013 5.416 5.501 5.395 5.494 21,770,912 +0.13(+2.37%)
Feb 21, 2013 5.430 5.480 5.331 5.367 33,905,044 -0.08(-1.56%)
Feb 20, 2013 5.600 5.614 5.444 5.452 21,066,934 -0.18(-3.14%)
Feb 19, 2013 5.558 5.635 5.551 5.628 17,301,856 +0.08(+1.40%)
Feb 15, 2013 5.600 5.621 5.529 5.551 14,501,507 -0.04(-0.76%)
Feb 14, 2013 5.529 5.593 5.522 5.593 18,034,594 +0.04(+0.76%)
Feb 13, 2013 5.628 5.635 5.543 5.551 25,955,270 -0.06(-1.01%)
Feb 12, 2013 5.628 5.635 5.565 5.607 15,977,150 -0.01(-0.13%)
Feb 11, 2013 5.621 5.635 5.565 5.614 24,266,884 +0.01(+0.13%)
Feb 08, 2013 5.628 5.628 5.586 5.607 12,598,854 -0.02(-0.38%)
Feb 07, 2013 5.628 5.657 5.565 5.628 19,460,002 +0.01(+0.25%)
Feb 06, 2013 5.586 5.650 5.558 5.614 23,990,428 +0.09(+1.66%)
Feb 04, 2013 5.529 5.565 5.480 5.522 15,326,056 -0.05(-0.89%)
Feb 01, 2013 5.543 5.628 5.515 5.572 25,174,386 +0.07(+1.29%)
Jan 31, 2013 5.381 5.522 5.346 5.501 37,358,848 -0.02(-0.38%)
Jan 30, 2013 5.452 5.572 5.409 5.522 33,042,698 +0.07(+1.30%)
Jan 29, 2013 5.430 5.476 5.423 5.452 28,266,150 +0.00(+0.00%)
Jan 28, 2013 5.423 5.480 5.367 5.452 16,463,760 +0.01(+0.26%)
Jan 25, 2013 5.466 5.494 5.395 5.437 17,780,594 +0.01(+0.26%)
Jan 24, 2013 5.416 5.466 5.395 5.423 17,637,290 +0.01(+0.13%)
Jan 23, 2013 5.480 5.551 5.402 5.416 31,992,924 -0.07(-1.29%)
Jan 22, 2013 5.282 5.522 5.268 5.487 53,033,024 +0.23(+4.44%)
Jan 18, 2013 5.282 5.353 5.197 5.254 26,817,466 -0.01(-0.27%)
Jan 17, 2013 5.239 5.338 5.197 5.268 28,715,158 +0.05(+0.95%)
Jan 16, 2013 5.183 5.268 5.162 5.218 30,262,660 +0.06(+1.23%)
Jan 15, 2013 5.056 5.176 5.041 5.155 26,996,340 +0.07(+1.39%)
Jan 14, 2013 5.119 5.148 5.059 5.084 19,405,830 -0.04(-0.69%)
Jan 11, 2013 5.204 5.204 5.056 5.119 25,911,674 -0.08(-1.50%)
Jan 10, 2013 5.183 5.222 5.119 5.197 25,108,558 +0.04(+0.68%)
Jan 09, 2013 5.247 5.271 5.140 5.162 22,390,084 -0.07(-1.35%)
Jan 08, 2013 5.261 5.289 5.148 5.232 20,144,052 -0.04(-0.80%)
Jan 07, 2013 5.367 5.367 5.239 5.275 19,156,608 -0.09(-1.71%)
Jan 04, 2013 5.211 5.367 5.211 5.367 31,985,060 +0.18(+3.55%)
Jan 03, 2013 5.162 5.211 5.091 5.183 31,402,610 +0.01(+0.27%)
Jan 02, 2013 5.098 5.169 5.066 5.169 25,023,702 +0.13(+2.52%)
Dec 31, 2012 4.872 5.049 4.865 5.041 19,021,958 +0.14(+2.89%)
Dec 28, 2012 4.900 4.953 4.893 4.900 10,109,065 -0.04(-0.86%)
Dec 27, 2012 4.971 4.999 4.879 4.942 15,162,407 -0.02(-0.43%)
Dec 26, 2012 4.957 5.006 4.942 4.964 11,115,896 +0.02(+0.43%)
Dec 24, 2012 4.971 5.013 4.907 4.942 12,135,643 -0.08(-1.69%)
Dec 21, 2012 5.020 5.077 4.964 5.027 39,529,800 -0.05(-0.98%)
Dec 20, 2012 4.985 5.084 4.978 5.077 19,469,370 +0.09(+1.84%)
Dec 19, 2012 5.084 5.084 4.971 4.985 35,599,700 +0.00(+0.00%)
Dec 18, 2012 4.957 5.013 4.900 4.985 37,845,884 +0.10(+2.03%)
Dec 17, 2012 4.780 4.893 4.752 4.886 17,351,850 +0.15(+3.13%)
Dec 14, 2012 4.759 4.776 4.734 4.737 11,461,829 -0.02(-0.45%)
Dec 13, 2012 4.780 4.808 4.723 4.759 15,575,513 -0.04(-0.74%)
Dec 12, 2012 4.808 4.875 4.766 4.794 24,889,616 +0.02(+0.44%)
Dec 11, 2012 4.766 4.815 4.737 4.773 14,511,388 +0.04(+0.75%)
Dec 10, 2012 4.674 4.784 4.646 4.737 16,578,446 +0.05(+1.05%)
Dec 07, 2012 4.617 4.695 4.617 4.688 13,922,560 +0.07(+1.53%)
Dec 06, 2012 4.688 4.695 4.575 4.617 15,290,466 -0.02(-0.46%)
Dec 05, 2012 4.575 4.660 4.526 4.639 33,833,016 +0.08(+1.86%)
Dec 04, 2012 4.632 4.646 4.519 4.554 28,236,544 -0.16(-3.30%)
Nov 30, 2012 4.716 4.745 4.660 4.709 20,916,140 +0.00(+0.00%)
Nov 29, 2012 4.695 4.745 4.681 4.709 18,445,106 +0.04(+0.76%)
Nov 28, 2012 4.625 4.688 4.582 4.674 16,693,301 +0.02(+0.46%)
Nov 27, 2012 4.716 4.749 4.653 4.653 23,167,962 -0.04(-0.90%)
Nov 26, 2012 4.716 4.716 4.625 4.695 17,268,518 -0.03(-0.60%)
Nov 23, 2012 4.667 4.723 4.632 4.723 6,141,505 +0.08(+1.67%)
Nov 21, 2012 4.674 4.681 4.582 4.646 10,078,469 -0.02(-0.45%)
Nov 20, 2012 4.575 4.679 4.526 4.667 27,750,168 +0.10(+2.16%)
Nov 19, 2012 4.540 4.603 4.515 4.568 19,557,510 +0.11(+2.37%)
Nov 16, 2012 4.504 4.533 4.367 4.462 38,163,412 +0.01(+0.32%)
Nov 15, 2012 4.399 4.526 4.370 4.448 35,808,376 +0.04(+0.80%)
Nov 14, 2012 4.575 4.600 4.406 4.413 32,888,752 -0.14(-3.10%)
Nov 13, 2012 4.575 4.667 4.547 4.554 25,947,530 -0.06(-1.23%)
Nov 12, 2012 4.582 4.653 4.526 4.610 22,401,704 +0.06(+1.24%)
Nov 09, 2012 4.490 4.625 4.483 4.554 21,019,560 +0.05(+1.10%)
Nov 08, 2012 4.625 4.702 4.504 4.504 39,257,200 -0.11(-2.30%)
Nov 07, 2012 4.709 4.730 4.603 4.610 37,567,756 -0.19(-3.97%)
Nov 06, 2012 4.667 4.815 4.653 4.801 27,674,006 +0.16(+3.34%)
Nov 05, 2012 4.653 4.681 4.610 4.646 24,338,560 -0.06(-1.20%)
Nov 02, 2012 4.766 4.787 4.674 4.702 35,322,300 -0.01(-0.30%)
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.