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

Regions Financial (NY: RF )

19.95 +0.12 (+0.63%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 13, 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 (%)
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%)
Dec 01, 2009 4.148 4.204 3.972 4.056 49,084,936 -0.06(-1.37%)
Nov 30, 2009 3.923 4.119 3.923 4.112 45,118,436 +0.20(+5.02%)
Nov 27, 2009 3.909 4.042 3.860 3.916 23,421,946 -0.15(-3.79%)
Nov 25, 2009 4.084 4.105 4.035 4.070 27,642,284 +0.04(+1.05%)
Nov 24, 2009 3.986 4.105 3.909 4.028 41,303,804 +0.04(+0.88%)
Nov 23, 2009 3.867 4.084 3.797 3.993 52,643,392 +0.17(+4.40%)
Nov 20, 2009 3.726 3.874 3.712 3.825 50,015,664 +0.07(+1.87%)
Nov 19, 2009 3.740 3.818 3.712 3.755 56,197,392 -0.03(-0.74%)
Nov 18, 2009 3.670 3.909 3.579 3.783 79,858,304 +0.15(+4.05%)
Nov 17, 2009 3.453 3.698 3.425 3.635 54,405,604 +0.18(+5.07%)
Nov 16, 2009 3.439 3.537 3.404 3.460 42,274,868 +0.07(+2.07%)
Nov 13, 2009 3.376 3.432 3.323 3.390 34,053,872 +0.04(+1.26%)
Nov 12, 2009 3.383 3.481 3.326 3.347 49,063,340 -0.04(-1.04%)
Nov 11, 2009 3.404 3.509 3.362 3.383 32,750,800 -0.01(-0.21%)
Nov 10, 2009 3.460 3.509 3.340 3.390 29,619,576 -0.09(-2.62%)
Nov 09, 2009 3.397 3.495 3.326 3.481 44,813,808 +0.15(+4.42%)
Nov 06, 2009 3.305 3.435 3.284 3.333 34,559,572 +0.01(+0.42%)
Nov 05, 2009 3.326 3.414 3.235 3.319 43,710,896 +0.04(+1.28%)
Nov 04, 2009 3.488 3.523 3.263 3.277 44,631,280 -0.12(-3.51%)
Nov 03, 2009 3.319 3.481 3.263 3.397 49,442,952 +0.04(+1.26%)
Nov 02, 2009 3.446 3.537 3.305 3.354 54,839,264 -0.04(-1.24%)
Oct 30, 2009 3.614 3.628 3.369 3.397 58,553,784 -0.24(-6.56%)
Oct 29, 2009 3.481 3.656 3.467 3.635 66,926,492 +0.25(+7.47%)
Oct 28, 2009 3.593 3.600 3.362 3.383 83,596,664 -0.18(-4.93%)
Oct 27, 2009 3.544 3.677 3.453 3.558 65,048,280 -0.09(-2.50%)
Oct 26, 2009 3.874 3.923 3.537 3.649 69,286,448 -0.23(-5.97%)
Oct 23, 2009 3.944 3.944 3.825 3.881 59,197,496 -0.20(-4.82%)
Oct 22, 2009 4.028 4.112 3.895 4.077 49,941,184 +0.07(+1.75%)
Oct 21, 2009 3.986 4.225 3.986 4.007 61,715,648 -0.07(-1.72%)
Oct 20, 2009 4.183 4.225 4.042 4.077 119,889,528 +0.08(+1.93%)
Oct 19, 2009 4.126 4.140 3.965 4.000 45,111,828 -0.09(-2.23%)
Oct 16, 2009 4.197 4.239 4.091 4.091 37,449,796 -0.18(-4.27%)
Oct 15, 2009 4.232 4.351 4.169 4.274 50,284,416 +0.00(+0.00%)
Oct 14, 2009 4.267 4.337 4.176 4.274 75,374,448 +0.09(+2.18%)
Oct 13, 2009 4.232 4.295 4.148 4.183 48,940,584 -0.03(-0.67%)
Oct 12, 2009 4.221 4.274 4.176 4.211 22,676,250 +0.04(+0.84%)
Oct 09, 2009 4.169 4.190 4.119 4.176 27,342,440 +0.01(+0.17%)
Oct 08, 2009 4.295 4.324 4.162 4.169 37,741,836 -0.04(-1.00%)
Oct 07, 2009 4.112 4.218 4.049 4.211 29,415,938 +0.07(+1.69%)
Oct 06, 2009 4.288 4.372 4.091 4.140 55,525,236 -0.04(-1.01%)
Oct 05, 2009 4.148 4.260 4.112 4.183 38,608,932 +0.12(+2.94%)
Oct 02, 2009 4.035 4.302 3.909 4.063 51,610,712 -0.13(-3.02%)
Oct 01, 2009 4.323 4.414 4.148 4.190 61,400,300 -0.17(-3.86%)
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%)
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.