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

Regions Financial (NY: RF )

19.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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, 2009 2.897 3.016 2.728 2.988 16,923,408 +0.25(+9.23%)
Mar 30, 2009 2.847 2.946 2.735 2.735 16,955,140 -0.46(-14.29%)
Mar 26, 2009 3.317 3.437 3.128 3.191 19,866,842 -0.10(-2.98%)
Mar 25, 2009 3.163 3.507 3.016 3.289 24,410,146 +0.14(+4.45%)
Mar 24, 2009 3.002 3.451 2.967 3.149 29,414,704 -0.01(-0.22%)
Mar 23, 2009 2.967 3.247 2.967 3.156 31,504,390 +0.34(+11.94%)
Mar 20, 2009 3.128 3.142 2.679 2.819 24,491,978 -0.32(-10.07%)
Mar 19, 2009 3.598 3.640 2.981 3.135 29,211,904 -0.33(-9.63%)
Mar 18, 2009 2.826 3.472 2.742 3.469 37,470,268 +0.60(+20.94%)
Mar 17, 2009 2.700 2.911 2.651 2.868 18,114,192 +0.17(+6.23%)
Mar 16, 2009 2.805 3.009 2.672 2.700 23,045,338 -0.03(-1.03%)
Mar 13, 2009 2.665 2.805 2.525 2.728 0 +0.09(+3.46%)
Mar 12, 2009 2.434 2.672 2.230 2.637 39,708,780 +0.16(+6.52%)
Mar 11, 2009 2.749 2.805 2.392 2.476 24,395,292 -0.14(-5.36%)
Mar 10, 2009 2.427 2.700 2.420 2.616 26,382,706 +0.32(+14.07%)
Mar 09, 2009 2.062 2.342 1.999 2.293 23,490,212 +0.23(+11.22%)
Mar 06, 2009 2.209 2.349 1.936 2.062 0 -0.11(-5.16%)
Mar 05, 2009 2.378 2.448 2.034 2.174 22,767,900 -0.29(-11.93%)
Mar 04, 2009 2.525 2.658 2.371 2.469 17,104,190 -0.11(-4.35%)
Mar 02, 2009 2.230 2.665 2.223 2.581 29,097,598 +0.18(+7.60%)
Feb 27, 2009 2.314 2.770 2.174 2.399 0 -0.36(-13.20%)
Feb 26, 2009 2.904 3.135 2.532 2.763 54,349,952 +0.13(+4.79%)
Feb 25, 2009 2.244 2.876 1.985 2.637 55,380,212 +0.33(+14.29%)
Feb 24, 2009 1.866 2.378 1.781 2.307 40,308,768 +0.42(+22.30%)
Feb 23, 2009 2.174 2.209 1.852 1.887 23,713,612 -0.11(-5.28%)
Feb 20, 2009 1.711 2.118 1.648 1.992 33,962,832 +0.14(+7.58%)
Feb 19, 2009 2.104 2.202 1.845 1.852 16,192,340 -0.25(-11.71%)
Feb 18, 2009 2.286 2.385 2.055 2.097 24,309,680 -0.07(-3.24%)
Feb 17, 2009 2.090 2.265 2.090 2.167 29,951,806 -0.20(-8.58%)
Feb 13, 2009 2.455 2.581 2.349 2.371 18,632,414 -0.13(-5.32%)
Feb 12, 2009 2.364 2.532 2.258 2.504 30,453,334 -0.08(-2.99%)
Feb 11, 2009 2.476 2.658 2.378 2.581 37,995,388 +0.31(+13.58%)
Feb 10, 2009 3.261 3.275 2.223 2.272 67,237,072 -0.98(-30.17%)
Feb 09, 2009 3.296 3.535 3.044 3.254 46,895,816 +0.31(+10.48%)
Feb 06, 2009 2.125 3.191 2.111 2.946 67,832,968 +0.96(+48.41%)
Feb 05, 2009 1.753 2.244 1.648 1.985 41,232,672 +0.23(+13.20%)
Feb 04, 2009 1.859 1.957 1.669 1.753 22,315,834 -0.08(-4.21%)
Feb 03, 2009 2.195 2.216 1.767 1.831 30,655,162 -0.22(-10.62%)
Feb 02, 2009 2.385 2.420 1.873 2.048 38,547,632 -0.38(-15.61%)
Jan 30, 2009 2.854 2.953 2.385 2.427 0 -0.48(-16.43%)
Jan 29, 2009 3.149 3.149 2.847 2.904 21,595,002 -0.29(-9.21%)
Jan 28, 2009 3.156 3.317 3.023 3.198 29,386,658 +0.34(+11.76%)
Jan 27, 2009 3.163 3.261 2.812 2.861 18,777,488 -0.01(-0.49%)
Jan 26, 2009 3.444 3.444 2.805 2.876 18,150,996 -0.39(-12.02%)
Jan 23, 2009 2.840 3.331 2.805 3.268 22,207,178 +0.29(+9.65%)
Jan 22, 2009 3.416 3.472 2.904 2.981 26,141,938 -0.49(-14.14%)
Jan 21, 2009 3.359 3.521 3.121 3.472 32,378,284 +0.25(+7.61%)
Jan 20, 2009 3.928 4.068 3.226 3.226 40,030,944 -1.03(-24.22%)
Jan 16, 2009 4.454 4.559 4.075 4.257 23,786,830 -0.02(-0.49%)
Jan 15, 2009 4.811 4.811 4.187 4.278 24,962,520 -0.53(-10.95%)
Jan 14, 2009 4.853 4.980 4.727 4.804 17,278,892 -0.25(-4.99%)
Jan 13, 2009 4.867 5.092 4.699 5.057 19,546,552 +0.13(+2.71%)
Jan 12, 2009 5.057 5.148 4.839 4.923 17,411,554 -0.11(-2.09%)
Jan 09, 2009 5.527 5.541 4.980 5.029 15,859,783 -0.43(-7.96%)
Jan 08, 2009 5.506 5.604 5.428 5.463 12,920,137 -0.08(-1.52%)
Jan 07, 2009 5.996 5.996 5.470 5.548 16,095,915 -0.65(-10.42%)
Jan 06, 2009 6.214 6.242 5.961 6.193 11,087,761 +0.08(+1.26%)
Jan 05, 2009 5.947 6.361 5.891 6.116 17,126,798 +0.08(+1.28%)
Jan 02, 2009 5.695 6.081 5.604 6.039 0 +0.46(+8.17%)
Jan 01, 2009 5.499 5.618 5.260 5.583 0 +0.00(+0.00%)
Dec 31, 2008 5.499 5.618 5.260 5.583 13,817,470 +0.05(+0.89%)
Dec 30, 2008 5.611 5.695 5.421 5.534 9,591,468 -0.04(-0.63%)
Dec 29, 2008 5.779 5.821 5.499 5.569 8,073,418 -0.21(-3.64%)
Dec 26, 2008 5.842 5.884 5.667 5.779 4,162,827 -0.01(-0.12%)
Dec 24, 2008 5.709 5.842 5.653 5.786 3,277,642 +0.09(+1.60%)
Dec 23, 2008 5.793 5.961 5.583 5.695 11,567,263 -0.06(-0.98%)
Dec 22, 2008 5.688 5.877 5.660 5.751 15,192,311 +0.09(+1.61%)
Dec 19, 2008 6.046 6.312 5.625 5.660 15,992,864 -0.20(-3.47%)
Dec 18, 2008 6.228 6.319 5.821 5.863 11,614,722 -0.29(-4.68%)
Dec 17, 2008 6.025 6.263 5.856 6.151 13,581,655 +0.05(+0.80%)
Dec 16, 2008 5.919 6.123 5.821 6.102 16,820,270 +0.31(+5.33%)
Dec 15, 2008 6.221 6.221 5.646 5.793 8,905,470 -0.42(-6.77%)
Dec 12, 2008 5.618 6.256 5.611 6.214 11,550,771 +0.39(+6.75%)
Dec 11, 2008 6.270 6.375 5.786 5.821 12,465,226 -0.47(-7.47%)
Dec 10, 2008 6.487 6.593 6.109 6.291 10,970,738 -0.10(-1.54%)
Dec 09, 2008 6.824 6.999 6.312 6.389 15,421,990 -0.61(-8.72%)
Dec 08, 2008 6.873 7.084 6.614 6.999 14,604,994 +0.29(+4.39%)
Dec 05, 2008 6.621 6.873 6.284 6.705 21,774,230 -0.11(-1.54%)
Dec 04, 2008 6.698 7.357 6.621 6.810 17,609,220 -0.16(-2.31%)
Dec 03, 2008 6.508 7.013 6.088 6.971 15,068,951 +0.48(+7.46%)
Dec 02, 2008 6.207 6.558 5.870 6.487 14,251,947 +0.55(+9.21%)
Dec 01, 2008 6.943 7.006 5.863 5.940 13,781,721 -1.21(-16.88%)
Nov 28, 2008 6.985 7.259 6.943 7.147 4,874,826 +0.13(+1.90%)
Nov 26, 2008 6.368 7.048 6.277 7.013 11,239,355 +0.41(+6.27%)
Nov 25, 2008 6.684 6.831 6.137 6.600 14,401,365 +0.02(+0.32%)
Nov 24, 2008 6.137 6.614 5.632 6.579 19,084,138 +1.00(+17.99%)
Nov 21, 2008 5.611 5.716 4.804 5.576 26,857,720 +0.20(+3.79%)
Nov 20, 2008 6.039 6.193 5.274 5.372 24,141,208 -0.74(-12.16%)
Nov 19, 2008 6.628 6.789 6.088 6.116 17,145,670 -0.61(-9.07%)
Nov 18, 2008 6.424 6.852 6.221 6.726 16,700,159 +0.37(+5.85%)
Nov 17, 2008 6.803 6.894 6.312 6.354 15,860,602 -0.43(-6.31%)
Nov 14, 2008 7.126 7.469 6.768 6.782 10,806,368 -0.57(-7.73%)
Nov 13, 2008 6.782 7.371 6.312 7.350 16,176,530 +0.59(+8.71%)
Nov 12, 2008 7.126 7.450 6.677 6.761 14,835,340 -0.48(-6.59%)
Nov 11, 2008 7.406 7.638 7.126 7.238 10,986,906 -0.25(-3.37%)
Nov 10, 2008 7.834 7.967 7.322 7.490 8,382,159 -0.20(-2.55%)
Nov 07, 2008 7.617 7.771 7.280 7.687 10,901,114 +0.23(+3.10%)
Nov 06, 2008 7.911 8.311 7.364 7.455 15,315,243 -0.60(-7.48%)
Nov 05, 2008 9.040 9.089 7.960 8.058 14,654,099 -0.72(-8.15%)
Nov 04, 2008 8.416 8.865 8.318 8.774 16,025,918 +0.52(+6.29%)
Nov 03, 2008 7.645 8.304 7.610 8.255 9,692,779 +0.48(+6.13%)
Oct 31, 2008 7.504 7.995 7.504 7.778 13,957,101 +0.17(+2.21%)
Oct 30, 2008 8.381 8.416 7.399 7.610 14,128,017 -0.36(-4.49%)
Oct 29, 2008 8.051 8.669 7.848 7.967 20,795,186 -0.17(-2.07%)
Oct 28, 2008 7.329 8.206 7.182 8.136 20,885,008 +1.16(+16.58%)
Oct 27, 2008 6.242 7.357 6.242 6.978 19,262,922 +0.71(+11.30%)
Oct 24, 2008 5.611 6.845 5.611 6.270 20,249,908 -0.60(-8.68%)
Oct 23, 2008 7.518 7.525 6.375 6.866 22,572,630 -0.66(-8.76%)
Oct 22, 2008 7.364 7.841 7.287 7.525 20,701,166 -0.39(-4.96%)
Oct 21, 2008 7.231 8.065 7.077 7.918 18,765,386 +0.46(+6.11%)
Oct 20, 2008 7.855 7.862 7.224 7.462 13,842,152 -0.09(-1.21%)
Oct 17, 2008 7.666 8.065 7.301 7.553 20,814,568 -0.48(-6.02%)
Oct 16, 2008 8.157 8.241 7.013 8.037 22,040,948 -0.15(-1.80%)
Oct 15, 2008 7.673 8.374 7.455 8.185 24,560,184 +0.21(+2.64%)
Oct 14, 2008 6.957 8.129 6.957 7.974 34,557,884 +1.77(+28.62%)
Oct 13, 2008 7.631 7.764 5.786 6.200 23,099,212 -0.21(-3.28%)
Oct 10, 2008 4.902 6.838 4.881 6.410 33,501,534 +1.08(+20.26%)
Oct 09, 2008 7.273 7.273 5.246 5.330 37,229,388 -1.51(-22.05%)
Oct 08, 2008 7.140 7.960 6.838 6.838 14,688,838 -0.62(-8.36%)
Oct 07, 2008 8.591 8.739 7.406 7.462 14,318,046 -1.04(-12.28%)
Oct 06, 2008 8.423 8.935 7.750 8.507 19,936,408 -0.97(-10.28%)
Oct 03, 2008 9.636 10.17 8.458 9.482 21,670,056 +1.17(+14.09%)
Oct 02, 2008 7.715 9.531 7.567 8.311 18,819,346 +0.98(+13.40%)
Oct 01, 2008 6.901 7.841 6.838 7.329 29,142,500 +0.60(+8.85%)
Sep 30, 2008 7.006 7.560 6.522 6.733 24,279,274 +0.95(+16.36%)
Sep 29, 2008 9.405 9.468 5.786 5.786 34,034,188 -4.03(-41.07%)
Sep 26, 2008 9.047 10.37 8.767 9.819 11,248,580 +0.11(+1.08%)
Sep 25, 2008 9.679 10.05 9.244 9.714 10,849,598 +0.58(+6.37%)
Sep 24, 2008 9.952 9.952 8.872 9.131 11,454,147 -0.49(-5.10%)
Sep 23, 2008 10.74 10.74 9.622 9.622 14,891,679 -1.32(-12.05%)
Sep 22, 2008 12.76 12.76 10.86 10.94 15,276,869 -2.95(-21.21%)
Sep 19, 2008 13.40 13.89 10.85 13.89 0 +3.65(+35.62%)
Sep 18, 2008 7.855 10.24 6.859 10.24 59,265,476 +2.62(+34.31%)
Sep 17, 2008 8.044 8.192 7.252 7.624 34,017,288 -0.61(-7.41%)
Sep 16, 2008 7.189 8.304 7.189 8.234 38,451,016 +0.43(+5.58%)
Sep 15, 2008 7.490 8.486 7.371 7.799 40,370,216 -0.40(-4.88%)
Sep 12, 2008 7.589 8.227 7.539 8.199 22,060,216 +0.40(+5.13%)
Sep 11, 2008 7.196 7.855 7.126 7.799 26,014,352 -0.08(-1.07%)
Sep 10, 2008 8.304 8.409 7.589 7.883 24,779,498 -0.22(-2.68%)
Sep 09, 2008 8.381 8.767 8.079 8.101 33,801,200 -0.48(-5.64%)
Sep 08, 2008 8.872 9.854 8.037 8.584 57,854,320 +0.81(+10.37%)
Sep 05, 2008 7.133 7.785 7.084 7.778 0 +0.41(+5.62%)
Sep 04, 2008 7.553 7.806 7.357 7.364 21,279,620 -0.35(-4.55%)
Sep 03, 2008 7.645 7.869 7.469 7.715 26,951,914 -0.04(-0.45%)
Sep 02, 2008 7.280 7.764 7.105 7.750 51,920,864 +1.25(+19.20%)
Aug 29, 2008 6.130 6.698 6.102 6.501 18,320,936 +0.25(+3.92%)
Aug 28, 2008 6.060 6.263 5.933 6.256 15,139,177 +0.32(+5.31%)
Aug 27, 2008 5.793 6.018 5.786 5.940 11,098,690 +0.08(+1.32%)
Aug 26, 2008 5.758 5.870 5.723 5.863 15,663,474 +0.13(+2.20%)
Aug 25, 2008 5.702 5.891 5.681 5.737 14,199,785 -0.21(-3.54%)
Aug 22, 2008 5.912 5.961 5.625 5.947 14,779,079 +0.23(+4.05%)
Aug 21, 2008 5.842 6.046 5.688 5.716 19,339,910 -0.28(-4.68%)
Aug 20, 2008 5.842 6.067 5.660 5.996 21,819,080 +0.18(+3.14%)
Aug 19, 2008 5.919 5.940 5.695 5.814 25,159,448 -0.11(-1.89%)
Aug 18, 2008 6.438 6.438 5.905 5.926 21,367,614 -0.46(-7.14%)
Aug 15, 2008 6.382 6.635 6.193 6.382 0 +0.15(+2.48%)
Aug 14, 2008 5.842 6.333 5.821 6.228 16,859,318 +0.36(+6.22%)
Aug 13, 2008 6.298 6.298 5.618 5.863 36,067,704 -0.49(-7.73%)
Aug 12, 2008 6.859 6.950 6.137 6.354 25,795,762 -0.65(-9.22%)
Aug 11, 2008 6.754 7.231 6.733 6.999 20,873,122 +0.24(+3.53%)
Aug 08, 2008 6.663 6.894 6.537 6.761 26,978,226 +0.12(+1.80%)
Aug 07, 2008 6.838 7.231 6.529 6.642 33,057,140 -0.47(-6.61%)
Aug 06, 2008 6.936 7.168 6.544 7.112 28,208,902 +0.15(+2.11%)
Aug 05, 2008 6.824 7.063 6.677 6.964 21,093,980 +0.38(+5.75%)
Aug 04, 2008 6.684 6.761 6.312 6.586 18,141,760 -0.10(-1.47%)
Aug 01, 2008 6.614 6.929 6.431 6.684 22,591,118 +0.04(+0.53%)
Jul 31, 2008 6.733 6.971 6.529 6.649 17,453,840 -0.18(-2.67%)
Jul 30, 2008 7.027 7.413 6.480 6.831 32,814,436 +0.15(+2.31%)
Jul 29, 2008 6.158 6.719 6.074 6.677 28,933,518 +0.59(+9.68%)
Jul 28, 2008 6.347 6.663 6.067 6.088 30,906,354 -0.28(-4.41%)
Jul 25, 2008 6.957 6.992 6.207 6.368 46,132,476 -0.76(-10.63%)
Jul 24, 2008 8.150 8.318 6.908 7.126 40,631,900 -1.15(-13.90%)
Jul 23, 2008 7.904 9.103 7.750 8.276 59,581,076 +0.28(+3.51%)
Jul 22, 2008 5.912 8.101 5.492 7.995 98,057,752 +0.70(+9.62%)
Jul 21, 2008 7.406 7.678 7.161 7.294 46,594,948 +0.20(+2.87%)
Jul 18, 2008 7.182 7.357 6.677 7.091 46,303,492 +0.22(+3.27%)
Jul 17, 2008 6.228 7.006 5.674 6.866 72,401,880 +1.25(+22.22%)
Jul 16, 2008 5.008 5.639 4.783 5.618 62,668,848 +0.79(+16.42%)
Jul 15, 2008 4.755 5.477 4.496 4.825 66,248,284 -0.18(-3.51%)
Jul 14, 2008 6.088 6.193 4.944 5.001 46,945,332 -0.99(-16.51%)
Jul 11, 2008 6.312 6.361 5.884 5.989 35,253,004 -0.66(-9.92%)
Jul 10, 2008 6.733 7.006 6.494 6.649 25,587,730 -0.08(-1.25%)
Jul 09, 2008 7.673 8.086 6.698 6.733 29,718,848 -0.95(-12.33%)
Jul 08, 2008 6.810 7.792 6.677 7.680 35,931,136 +0.92(+13.59%)
Jul 07, 2008 7.322 7.708 6.586 6.761 36,515,020 -0.47(-6.50%)
Jul 04, 2008 7.589 7.750 6.915 7.231 23,062,564 +0.00(+0.00%)
Jul 03, 2008 7.589 7.750 6.915 7.231 23,062,564 -0.20(-2.64%)
Jul 02, 2008 8.283 8.542 7.378 7.427 31,690,736 -0.70(-8.63%)
Jul 01, 2008 7.546 8.129 7.434 8.129 36,941,532 +0.48(+6.23%)
Jun 30, 2008 7.652 7.750 7.231 7.652 28,681,396 +0.09(+1.21%)
Jun 27, 2008 7.778 7.869 7.364 7.560 23,284,900 -0.25(-3.23%)
Jun 26, 2008 7.995 8.129 7.722 7.813 22,565,608 -0.31(-3.80%)
Jun 25, 2008 8.016 8.493 8.002 8.122 35,141,036 +0.15(+1.94%)
Jun 24, 2008 7.596 8.206 7.441 7.967 30,705,812 +0.34(+4.51%)
Jun 23, 2008 7.939 7.981 7.427 7.624 19,750,838 -0.25(-3.12%)
Jun 20, 2008 7.469 8.486 7.245 7.869 41,181,396 +0.03(+0.36%)
Jun 19, 2008 8.051 8.065 7.238 7.841 46,457,880 -0.15(-1.93%)
Jun 18, 2008 8.430 8.444 7.539 7.995 58,853,208 -0.93(-10.45%)
Jun 17, 2008 9.664 9.819 8.900 8.928 24,841,706 -0.72(-7.42%)
Jun 16, 2008 9.272 9.987 9.167 9.643 23,478,780 +0.33(+3.54%)
Jun 13, 2008 9.496 9.728 8.676 9.314 26,885,400 -0.15(-1.56%)
Jun 12, 2008 9.777 10.06 9.279 9.461 25,229,692 -0.14(-1.46%)
Jun 11, 2008 10.13 10.21 9.468 9.601 24,026,634 -0.50(-4.93%)
Jun 10, 2008 10.53 10.98 9.791 10.10 28,929,030 +0.04(+0.42%)
Jun 09, 2008 10.94 11.01 9.882 10.06 31,459,822 -0.78(-7.18%)
Jun 06, 2008 11.45 11.45 10.73 10.84 23,181,142 -0.76(-6.59%)
Jun 05, 2008 11.44 11.74 11.40 11.60 12,467,780 +0.08(+0.67%)
Jun 04, 2008 11.75 11.86 11.34 11.52 23,514,902 -0.18(-1.50%)
Jun 03, 2008 12.18 12.27 11.47 11.70 27,985,166 -0.43(-3.53%)
Jun 02, 2008 12.43 12.60 12.07 12.13 25,056,462 -0.37(-2.97%)
May 30, 2008 13.11 13.14 12.48 12.50 11,292,145 -0.53(-4.04%)
May 29, 2008 12.55 13.16 12.50 13.02 12,241,150 +0.34(+2.71%)
May 28, 2008 13.44 13.46 12.38 12.68 25,860,746 -0.67(-5.04%)
May 27, 2008 13.11 13.41 13.07 13.35 10,382,737 +0.27(+2.04%)
May 26, 2008 13.35 13.46 13.05 13.09 0 +0.00(+0.00%)
May 23, 2008 13.35 13.46 13.05 13.09 9,720,656 -0.34(-2.51%)
May 22, 2008 13.30 13.68 13.28 13.42 10,979,151 +0.17(+1.27%)
May 21, 2008 13.91 13.96 13.21 13.26 17,361,056 -0.58(-4.21%)
May 20, 2008 13.77 14.00 13.63 13.84 15,173,539 +0.01(+0.10%)
May 19, 2008 14.16 14.22 13.79 13.82 12,899,575 -0.32(-2.28%)
May 16, 2008 14.68 14.69 14.08 14.15 14,237,992 -0.81(-5.39%)
May 15, 2008 14.83 14.95 14.68 14.95 9,312,131 +0.11(+0.71%)
May 14, 2008 14.94 15.03 14.66 14.85 12,993,270 -0.18(-1.21%)
May 13, 2008 15.16 15.29 14.92 15.03 9,280,751 -0.22(-1.43%)
May 12, 2008 14.92 15.28 14.88 15.25 6,469,016 +0.40(+2.69%)
May 09, 2008 14.85 15.33 14.65 14.85 6,335,794 -0.20(-1.35%)
May 08, 2008 15.45 15.51 14.76 15.05 10,294,443 -0.32(-2.05%)
May 07, 2008 16.01 16.13 15.30 15.37 8,653,530 -0.67(-4.16%)
May 06, 2008 15.58 16.17 15.52 16.03 11,120,203 -0.02(-0.13%)
May 05, 2008 16.42 16.45 16.01 16.05 9,376,108 -0.41(-2.47%)
May 02, 2008 16.22 17.05 16.19 16.46 11,377,069 +0.30(+1.87%)
May 01, 2008 15.47 16.24 15.39 16.16 10,707,638 +0.79(+5.11%)
Apr 30, 2008 15.69 15.84 15.35 15.37 8,111,701 -0.30(-1.92%)
Apr 29, 2008 15.67 15.77 15.46 15.68 7,506,000 +0.05(+0.31%)
Apr 28, 2008 15.70 15.78 15.35 15.63 7,145,372 +0.04(+0.27%)
Apr 25, 2008 15.54 15.64 15.03 15.58 12,410,912 +0.25(+1.65%)
Apr 24, 2008 14.43 15.43 14.30 15.33 15,340,377 +1.00(+7.00%)
Apr 23, 2008 14.52 14.68 14.19 14.33 9,088,876 -0.27(-1.87%)
Apr 22, 2008 14.52 14.76 14.38 14.60 8,777,976 -0.12(-0.81%)
Apr 21, 2008 15.09 15.10 14.50 14.72 9,305,768 -0.43(-2.82%)
Apr 18, 2008 15.52 15.88 15.10 15.15 14,439,144 -0.06(-0.41%)
Apr 17, 2008 14.17 15.33 14.17 15.21 12,028,414 +0.97(+6.85%)
Apr 16, 2008 14.36 14.43 13.92 14.24 12,781,159 +0.13(+0.89%)
Apr 15, 2008 13.82 14.44 13.64 14.11 21,688,548 +1.09(+8.41%)
Apr 14, 2008 13.61 13.87 13.00 13.02 16,634,525 -0.85(-6.12%)
Apr 11, 2008 13.85 14.22 13.75 13.87 10,523,642 -0.13(-0.95%)
Apr 10, 2008 14.03 14.45 13.80 14.00 11,184,064 -0.15(-1.09%)
Apr 09, 2008 14.41 14.58 14.10 14.15 4,851,540 -0.24(-1.66%)
Apr 08, 2008 14.70 14.74 14.27 14.39 6,719,593 -0.44(-2.98%)
Apr 07, 2008 14.91 15.11 14.67 14.83 7,809,531 +0.17(+1.15%)
Apr 04, 2008 15.35 15.35 14.62 14.67 6,931,725 -0.63(-4.13%)
Apr 03, 2008 15.10 15.37 14.61 15.30 9,189,477 +0.07(+0.46%)
Apr 02, 2008 15.23 15.91 15.12 15.23 11,530,152 +0.18(+1.21%)
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.