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

Regions Financial (NY: RF )

19.83 +0.05 (+0.25%)
Official Closing 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, 2010 5.302 5.534 5.281 5.513 30,651,666 +0.16(+3.02%)
Mar 30, 2010 5.345 5.373 5.267 5.352 18,146,700 -0.01(-0.26%)
Mar 29, 2010 5.401 5.464 5.281 5.366 25,280,676 +0.01(+0.13%)
Mar 26, 2010 5.443 5.555 5.309 5.359 32,197,656 -0.04(-0.78%)
Mar 25, 2010 5.597 5.654 5.373 5.401 50,358,560 -0.11(-2.04%)
Mar 24, 2010 5.394 5.548 5.352 5.513 38,426,400 +0.08(+1.55%)
Mar 23, 2010 5.352 5.436 5.267 5.429 32,829,938 +0.08(+1.44%)
Mar 22, 2010 5.120 5.366 5.029 5.352 28,194,286 +0.17(+3.25%)
Mar 19, 2010 5.302 5.338 5.141 5.183 32,273,784 -0.08(-1.60%)
Mar 18, 2010 5.429 5.436 5.155 5.267 37,908,220 -0.14(-2.60%)
Mar 17, 2010 5.338 5.453 5.302 5.408 35,916,216 +0.13(+2.53%)
Mar 16, 2010 5.127 5.288 5.064 5.274 31,803,848 +0.20(+4.02%)
Mar 15, 2010 5.050 5.085 5.022 5.071 28,484,510 -0.08(-1.50%)
Mar 12, 2010 5.267 5.288 5.099 5.148 41,363,752 -0.03(-0.54%)
Mar 11, 2010 5.148 5.232 5.085 5.176 35,548,300 +0.06(+1.23%)
Mar 10, 2010 4.916 5.344 4.867 5.113 58,128,500 +0.27(+5.50%)
Mar 09, 2010 4.860 4.909 4.741 4.846 32,790,668 -0.06(-1.29%)
Mar 08, 2010 4.783 4.923 4.783 4.909 27,109,466 +0.11(+2.34%)
Mar 05, 2010 4.727 4.804 4.692 4.797 26,916,768 +0.12(+2.55%)
Mar 04, 2010 4.643 4.699 4.615 4.678 16,876,508 +0.04(+0.76%)
Mar 03, 2010 4.636 4.692 4.622 4.643 18,393,180 +0.01(+0.15%)
Mar 02, 2010 4.678 4.734 4.601 4.636 23,109,284 -0.03(-0.60%)
Mar 01, 2010 4.741 4.790 4.594 4.664 23,229,528 -0.07(-1.48%)
Feb 26, 2010 4.587 4.748 4.559 4.734 28,315,674 +0.15(+3.21%)
Feb 25, 2010 4.545 4.608 4.489 4.587 26,809,260 -0.07(-1.51%)
Feb 24, 2010 4.594 4.699 4.580 4.657 28,826,524 +0.08(+1.68%)
Feb 23, 2010 4.720 4.741 4.559 4.580 29,735,358 -0.20(-4.11%)
Feb 22, 2010 4.629 4.818 4.608 4.776 33,834,756 +0.17(+3.65%)
Feb 19, 2010 4.489 4.643 4.482 4.608 20,653,886 +0.11(+2.34%)
Feb 18, 2010 4.496 4.531 4.425 4.503 27,020,038 -0.03(-0.62%)
Feb 17, 2010 4.671 4.699 4.503 4.531 23,575,782 -0.11(-2.42%)
Feb 16, 2010 4.454 4.664 4.489 4.643 25,355,036 +0.19(+4.25%)
Feb 12, 2010 4.432 4.454 4.454 4.454 31,548,666 -0.02(-0.47%)
Feb 11, 2010 4.503 4.566 4.461 4.475 28,070,658 +0.01(+0.31%)
Feb 10, 2010 4.397 4.545 4.383 4.461 25,832,982 +0.05(+1.11%)
Feb 09, 2010 4.432 4.524 4.383 4.411 31,228,306 +0.13(+2.95%)
Feb 08, 2010 4.334 4.517 4.250 4.285 36,016,848 -0.05(-1.13%)
Feb 05, 2010 4.299 4.376 4.145 4.334 35,393,268 +0.04(+0.98%)
Feb 04, 2010 4.439 4.447 4.229 4.292 58,668,148 -0.19(-4.23%)
Feb 03, 2010 4.545 4.594 4.404 4.482 49,008,600 -0.13(-2.89%)
Feb 02, 2010 4.692 4.755 4.559 4.615 50,862,224 -0.02(-0.38%)
Feb 01, 2010 4.496 4.671 4.482 4.632 43,592,720 +0.18(+4.02%)
Jan 29, 2010 4.552 4.608 4.432 4.454 41,404,772 -0.06(-1.24%)
Jan 28, 2010 4.454 4.594 4.341 4.510 55,475,976 +0.18(+4.21%)
Jan 27, 2010 4.243 4.447 4.243 4.327 54,883,572 +0.06(+1.48%)
Jan 26, 2010 4.383 4.538 4.250 4.264 96,293,088 -0.33(-7.18%)
Jan 25, 2010 4.629 4.692 4.418 4.594 48,677,556 -0.04(-0.76%)
Jan 22, 2010 4.769 4.804 4.552 4.629 69,332,456 -0.18(-3.79%)
Jan 21, 2010 4.755 5.099 4.741 4.811 116,081,320 +0.09(+1.93%)
Jan 20, 2010 4.531 4.727 4.496 4.720 46,707,776 +0.15(+3.38%)
Jan 19, 2010 4.496 4.601 4.461 4.566 32,791,270 -0.01(-0.15%)
Jan 15, 2010 4.559 4.573 4.573 4.573 40,642,520 -0.02(-0.46%)
Jan 14, 2010 4.447 4.608 4.418 4.594 45,457,856 +0.13(+2.99%)
Jan 13, 2010 4.362 4.545 4.264 4.461 58,538,620 +0.08(+1.76%)
Jan 12, 2010 4.390 4.454 4.348 4.383 47,015,812 -0.05(-1.11%)
Jan 11, 2010 4.397 4.468 4.257 4.432 39,114,968 +0.10(+2.27%)
Jan 08, 2010 4.313 4.411 4.257 4.334 37,050,448 +0.01(+0.16%)
Jan 07, 2010 3.970 4.362 3.942 4.327 59,073,400 +0.35(+8.82%)
Jan 06, 2010 3.935 3.991 3.892 3.977 31,960,574 +0.05(+1.25%)
Jan 05, 2010 3.759 3.935 3.759 3.928 33,779,916 +0.13(+3.32%)
Jan 04, 2010 3.759 3.836 3.738 3.801 16,760,323 +0.09(+2.46%)
Dec 31, 2009 3.731 3.710 3.710 3.710 13,664,805 -0.02(-0.56%)
Dec 30, 2009 3.724 3.766 3.696 3.731 14,796,668 -0.03(-0.75%)
Dec 29, 2009 3.759 3.780 3.745 3.759 11,463,019 +0.01(+0.19%)
Dec 28, 2009 3.808 3.843 3.731 3.752 12,896,489 -0.06(-1.47%)
Dec 24, 2009 3.780 3.829 3.759 3.808 4,712,586 +0.04(+0.93%)
Dec 23, 2009 3.871 3.885 3.759 3.773 10,897,011 -0.11(-2.89%)
Dec 22, 2009 3.850 3.885 3.836 3.885 12,315,352 +0.04(+1.09%)
Dec 21, 2009 3.843 3.850 3.815 3.843 16,532,046 +0.02(+0.55%)
Dec 18, 2009 3.780 3.857 3.745 3.822 36,541,644 +0.08(+2.25%)
Dec 17, 2009 3.682 3.864 3.661 3.738 23,402,898 -0.01(-0.19%)
Dec 16, 2009 3.773 3.822 3.717 3.745 27,590,116 +0.00(+0.00%)
Dec 15, 2009 3.857 3.913 3.738 3.745 32,255,650 -0.17(-4.30%)
Dec 14, 2009 3.864 3.913 3.857 3.913 20,809,194 +0.00(+0.00%)
Dec 11, 2009 3.899 3.913 3.850 3.913 15,507,641 +0.04(+0.90%)
Dec 10, 2009 3.913 3.928 3.829 3.878 28,432,562 -0.02(-0.54%)
Dec 09, 2009 4.005 4.005 3.885 3.899 22,231,986 -0.09(-2.28%)
Dec 08, 2009 3.871 4.019 3.829 3.991 37,287,676 +0.04(+0.89%)
Dec 07, 2009 3.963 3.977 3.885 3.956 39,455,228 -0.05(-1.23%)
Dec 04, 2009 3.998 4.012 3.899 4.005 42,160,836 +0.15(+3.82%)
Dec 03, 2009 4.159 4.194 3.843 3.857 51,417,208 -0.25(-5.98%)
Dec 02, 2009 4.068 4.194 4.054 4.103 43,159,752 +0.05(+1.21%)
Dec 01, 2009 4.145 4.201 3.970 4.054 49,115,464 -0.06(-1.37%)
Nov 30, 2009 3.921 4.117 3.921 4.110 45,146,496 +0.20(+5.02%)
Nov 27, 2009 3.906 4.040 3.857 3.913 23,436,514 -0.15(-3.79%)
Nov 25, 2009 4.082 4.103 4.033 4.068 27,659,476 +0.04(+1.05%)
Nov 24, 2009 3.984 4.103 3.906 4.026 41,329,492 +0.04(+0.88%)
Nov 23, 2009 3.864 4.082 3.794 3.991 52,676,132 +0.17(+4.40%)
Nov 20, 2009 3.724 3.871 3.710 3.822 50,046,772 +0.07(+1.87%)
Nov 19, 2009 3.738 3.815 3.710 3.752 56,232,344 -0.03(-0.74%)
Nov 18, 2009 3.668 3.906 3.577 3.780 79,907,968 +0.15(+4.05%)
Nov 17, 2009 3.451 3.696 3.423 3.633 54,439,444 +0.18(+5.07%)
Nov 16, 2009 3.437 3.535 3.402 3.458 42,301,164 +0.07(+2.07%)
Nov 13, 2009 3.373 3.430 3.321 3.387 34,075,052 +0.04(+1.26%)
Nov 12, 2009 3.380 3.479 3.324 3.345 49,093,856 -0.04(-1.04%)
Nov 11, 2009 3.402 3.507 3.359 3.380 32,771,168 -0.01(-0.21%)
Nov 10, 2009 3.458 3.507 3.338 3.387 29,637,996 -0.09(-2.62%)
Nov 09, 2009 3.394 3.493 3.324 3.479 44,841,676 +0.15(+4.42%)
Nov 06, 2009 3.303 3.433 3.282 3.331 34,581,064 +0.01(+0.42%)
Nov 05, 2009 3.324 3.412 3.233 3.317 43,738,080 +0.04(+1.28%)
Nov 04, 2009 3.486 3.521 3.261 3.275 44,659,036 -0.12(-3.51%)
Nov 03, 2009 3.317 3.479 3.261 3.394 49,473,704 +0.04(+1.26%)
Nov 02, 2009 3.444 3.535 3.303 3.352 54,873,372 -0.04(-1.24%)
Oct 30, 2009 3.612 3.626 3.366 3.394 58,590,200 -0.24(-6.56%)
Oct 29, 2009 3.479 3.654 3.465 3.633 66,968,116 +0.25(+7.47%)
Oct 28, 2009 3.591 3.598 3.359 3.380 83,648,656 -0.18(-4.93%)
Oct 27, 2009 3.542 3.675 3.451 3.556 65,088,736 -0.09(-2.50%)
Oct 26, 2009 3.871 3.921 3.535 3.647 69,329,536 -0.23(-5.97%)
Oct 23, 2009 3.942 3.942 3.822 3.878 59,234,312 -0.20(-4.82%)
Oct 22, 2009 4.026 4.110 3.892 4.075 49,972,244 +0.07(+1.75%)
Oct 21, 2009 3.984 4.222 3.984 4.005 61,754,032 -0.07(-1.72%)
Oct 20, 2009 4.180 4.222 4.040 4.075 119,964,088 +0.08(+1.93%)
Oct 19, 2009 4.124 4.138 3.963 3.998 45,139,884 -0.09(-2.23%)
Oct 16, 2009 4.194 4.236 4.089 4.089 37,473,084 -0.18(-4.27%)
Oct 15, 2009 4.229 4.348 4.166 4.271 50,315,692 +0.00(+0.00%)
Oct 14, 2009 4.264 4.334 4.173 4.271 75,421,320 +0.09(+2.18%)
Oct 13, 2009 4.229 4.292 4.145 4.180 48,971,020 -0.03(-0.67%)
Oct 12, 2009 4.219 4.271 4.173 4.208 22,690,352 +0.04(+0.84%)
Oct 09, 2009 4.166 4.187 4.117 4.173 27,359,444 +0.01(+0.17%)
Oct 08, 2009 4.292 4.321 4.159 4.166 37,765,308 -0.04(-1.00%)
Oct 07, 2009 4.110 4.215 4.047 4.208 29,434,234 +0.07(+1.69%)
Oct 06, 2009 4.285 4.369 4.089 4.138 55,559,768 -0.04(-1.01%)
Oct 05, 2009 4.145 4.257 4.110 4.180 38,632,944 +0.12(+2.94%)
Oct 02, 2009 4.033 4.299 3.906 4.061 51,642,808 -0.13(-3.02%)
Oct 01, 2009 4.320 4.411 4.145 4.187 61,438,488 -0.17(-3.86%)
Sep 30, 2009 4.559 4.587 4.243 4.355 68,339,144 -0.17(-3.72%)
Sep 29, 2009 4.650 4.713 4.517 4.524 49,385,036 +0.01(+0.31%)
Sep 28, 2009 4.482 4.615 4.454 4.510 33,969,204 +0.05(+1.10%)
Sep 25, 2009 4.355 4.503 4.348 4.461 39,639,260 -0.01(-0.16%)
Sep 24, 2009 4.650 4.678 4.355 4.468 56,905,704 -0.14(-3.04%)
Sep 23, 2009 4.839 4.846 4.608 4.608 41,191,184 -0.17(-3.52%)
Sep 22, 2009 4.706 4.811 4.636 4.776 55,420,700 +0.20(+4.29%)
Sep 21, 2009 4.299 4.671 4.292 4.580 60,753,744 +0.28(+6.53%)
Sep 18, 2009 4.447 4.475 4.222 4.299 69,667,528 -0.29(-6.27%)
Sep 17, 2009 4.496 4.776 4.299 4.587 97,215,744 +0.16(+3.64%)
Sep 16, 2009 4.271 4.720 4.194 4.426 114,665,496 +0.18(+4.13%)
Sep 15, 2009 3.928 4.348 3.857 4.250 97,873,824 +0.38(+9.78%)
Sep 14, 2009 3.801 3.871 3.738 3.871 32,664,550 +0.01(+0.18%)
Sep 11, 2009 3.935 3.963 3.836 3.864 30,568,230 -0.06(-1.61%)
Sep 10, 2009 3.963 3.977 3.878 3.928 24,891,924 -0.04(-1.06%)
Sep 09, 2009 3.935 3.991 3.871 3.970 33,561,500 +0.04(+1.07%)
Sep 08, 2009 3.998 4.026 3.871 3.928 28,520,042 +0.05(+1.27%)
Sep 04, 2009 3.696 3.899 3.682 3.878 41,407,360 +0.21(+5.74%)
Sep 03, 2009 3.738 3.808 3.640 3.668 59,346,816 +0.03(+0.77%)
Sep 02, 2009 3.815 3.857 3.619 3.640 70,574,144 -0.24(-6.15%)
Sep 01, 2009 4.054 4.215 3.864 3.878 79,448,696 -0.23(-5.63%)
Aug 31, 2009 4.117 4.173 4.054 4.110 49,418,200 -0.08(-1.84%)
Aug 28, 2009 4.236 4.264 4.131 4.187 39,498,124 +0.04(+0.84%)
Aug 27, 2009 4.110 4.173 3.956 4.152 57,763,208 +0.06(+1.37%)
Aug 26, 2009 4.131 4.208 4.019 4.096 61,325,692 +0.01(+0.17%)
Aug 25, 2009 4.124 4.201 4.012 4.089 63,259,568 +0.09(+2.28%)
Aug 24, 2009 4.222 4.285 3.963 3.998 70,795,344 -0.11(-2.73%)
Aug 21, 2009 3.949 4.145 3.921 4.110 74,647,168 +0.26(+6.74%)
Aug 20, 2009 3.836 3.963 3.759 3.850 60,446,412 -0.01(-0.36%)
Aug 19, 2009 3.745 4.068 3.696 3.864 55,161,532 +0.05(+1.29%)
Aug 18, 2009 3.752 3.906 3.703 3.815 60,578,212 +0.11(+2.84%)
Aug 17, 2009 3.717 3.829 3.647 3.710 61,083,712 -0.25(-6.21%)
Aug 14, 2009 3.773 4.068 3.689 3.956 129,162,208 +0.31(+8.46%)
Aug 13, 2009 3.640 3.703 3.458 3.647 94,439,088 +0.27(+7.88%)
Aug 12, 2009 3.303 3.416 3.268 3.380 41,825,924 +0.04(+1.26%)
Aug 11, 2009 3.465 3.472 3.296 3.338 49,010,228 -0.15(-4.23%)
Aug 10, 2009 3.486 3.570 3.366 3.486 51,861,264 +0.03(+0.81%)
Aug 07, 2009 3.331 3.507 3.296 3.458 61,181,152 +0.23(+7.17%)
Aug 06, 2009 3.394 3.423 3.198 3.226 71,020,024 -0.09(-2.75%)
Aug 05, 2009 3.261 3.373 3.212 3.317 66,132,216 +0.11(+3.50%)
Aug 04, 2009 3.072 3.317 3.016 3.205 65,502,548 +0.10(+3.33%)
Aug 03, 2009 3.037 3.170 3.002 3.102 54,790,856 +0.00(+0.06%)
Jul 31, 2009 2.974 3.128 2.932 3.100 47,882,624 +0.13(+4.49%)
Jul 30, 2009 2.819 3.002 2.805 2.967 78,472,168 +0.24(+8.74%)
Jul 29, 2009 2.749 2.826 2.693 2.728 39,103,452 -0.01(-0.51%)
Jul 28, 2009 2.826 2.840 2.721 2.742 37,745,724 -0.08(-2.98%)
Jul 27, 2009 2.651 2.847 2.609 2.826 75,097,552 +0.24(+9.21%)
Jul 24, 2009 2.532 2.609 2.476 2.588 29,024,738 +0.02(+0.82%)
Jul 23, 2009 2.518 2.588 2.406 2.567 59,256,512 +0.11(+4.57%)
Jul 22, 2009 2.385 2.574 2.314 2.455 70,359,744 +0.06(+2.34%)
Jul 21, 2009 2.833 2.609 2.357 2.399 144,087,136 -0.43(-15.35%)
Jul 20, 2009 2.861 2.897 2.812 2.833 35,331,796 -0.01(-0.25%)
Jul 17, 2009 2.946 2.946 2.728 2.840 37,037,776 -0.12(-4.03%)
Jul 16, 2009 2.911 2.981 2.868 2.960 30,182,636 +0.01(+0.24%)
Jul 15, 2009 2.911 2.988 2.876 2.953 48,708,884 +0.08(+2.93%)
Jul 14, 2009 2.847 2.918 2.805 2.868 36,289,200 +0.01(+0.49%)
Jul 13, 2009 2.770 2.854 2.756 2.854 37,297,984 +0.12(+4.36%)
Jul 10, 2009 2.679 2.742 2.644 2.735 26,364,406 +0.04(+1.56%)
Jul 09, 2009 2.679 2.728 2.651 2.693 27,067,116 +0.06(+2.13%)
Jul 08, 2009 2.700 2.742 2.490 2.637 49,770,308 -0.05(-1.83%)
Jul 07, 2009 2.686 2.756 2.651 2.686 34,878,276 -0.01(-0.26%)
Jul 06, 2009 2.644 2.735 2.630 2.693 33,999,488 +0.06(+2.40%)
Jul 02, 2009 2.742 2.770 2.630 2.630 33,360,966 -0.15(-5.54%)
Jul 01, 2009 2.833 2.847 2.770 2.784 23,399,090 -0.05(-1.73%)
Jun 30, 2009 2.883 2.904 2.728 2.833 34,020,224 -0.02(-0.74%)
Jun 29, 2009 2.749 2.897 2.707 2.854 45,382,224 +0.08(+3.04%)
Jun 26, 2009 2.728 2.770 2.644 2.770 43,743,900 -0.01(-0.25%)
Jun 25, 2009 2.679 2.777 2.644 2.777 44,294,472 +0.11(+3.94%)
Jun 24, 2009 2.721 2.735 2.644 2.672 33,183,184 +0.04(+1.33%)
Jun 23, 2009 2.693 2.749 2.567 2.637 47,312,064 -0.06(-2.08%)
Jun 22, 2009 2.861 2.890 2.672 2.693 61,590,664 -0.20(-7.02%)
Jun 19, 2009 2.897 2.925 2.791 2.897 93,506,136 +0.07(+2.48%)
Jun 18, 2009 2.826 2.953 2.805 2.826 50,291,940 +0.03(+1.00%)
Jun 17, 2009 2.981 2.939 2.693 2.798 82,270,808 -0.18(-6.12%)
Jun 16, 2009 3.072 3.072 2.939 2.981 56,640,656 -0.06(-1.85%)
Jun 15, 2009 3.072 3.163 2.981 3.037 67,729,096 -0.09(-2.91%)
Jun 12, 2009 3.072 3.247 3.058 3.128 55,247,448 +0.06(+2.06%)
Jun 11, 2009 2.890 3.177 2.868 3.065 148,176,480 +0.26(+9.25%)
Jun 10, 2009 2.861 2.876 2.784 2.805 42,701,544 -0.04(-1.48%)
Jun 09, 2009 2.854 2.883 2.812 2.847 31,083,834 -0.01(-0.25%)
Jun 08, 2009 2.847 2.883 2.812 2.854 46,811,996 +0.05(+1.75%)
Jun 05, 2009 2.925 2.967 2.784 2.805 73,526,136 -0.06(-1.96%)
Jun 04, 2009 2.861 2.946 2.805 2.861 101,682,432 +0.03(+0.99%)
Jun 03, 2009 2.805 2.897 2.805 2.833 55,105,532 +0.03(+1.06%)
Jun 02, 2009 2.805 2.868 2.714 2.804 68,222,240 +0.01(+0.19%)
Jun 01, 2009 2.953 2.974 2.770 2.798 83,673,240 -0.14(-4.77%)
May 29, 2009 2.833 2.939 2.728 2.939 117,974,008 +0.12(+4.23%)
May 28, 2009 2.840 2.868 2.644 2.819 93,758,968 +0.04(+1.52%)
May 27, 2009 2.812 2.890 2.728 2.777 127,585,776 +0.09(+3.39%)
May 26, 2009 2.805 2.819 2.574 2.686 159,716,896 -0.15(-5.20%)
May 22, 2009 3.002 3.016 2.791 2.833 144,871,504 -0.04(-1.46%)
May 21, 2009 3.430 2.960 2.735 2.876 813,878,016 -0.55(-16.16%)
May 20, 2009 3.416 3.815 3.345 3.430 145,320,400 -0.25(-6.68%)
May 19, 2009 3.696 4.124 3.619 3.675 47,010,400 -0.13(-3.50%)
May 18, 2009 3.521 3.885 3.465 3.808 52,894,028 +0.41(+11.96%)
May 15, 2009 3.507 3.549 3.296 3.402 32,210,722 -0.09(-2.61%)
May 14, 2009 3.226 3.675 3.191 3.493 35,158,016 +0.20(+5.96%)
May 13, 2009 3.521 3.633 3.261 3.296 48,586,856 -0.46(-12.15%)
May 12, 2009 4.236 4.278 3.542 3.752 51,952,012 -0.40(-9.63%)
May 11, 2009 4.454 4.566 4.117 4.152 49,795,240 -0.43(-9.34%)
May 08, 2009 3.984 4.629 3.423 4.580 97,439,456 +0.91(+24.86%)
May 07, 2009 4.573 4.594 3.528 3.668 61,096,036 -0.42(-10.29%)
May 06, 2009 4.068 4.594 3.794 4.089 95,057,752 +0.24(+6.19%)
May 05, 2009 3.717 3.913 3.521 3.850 43,245,932 -0.03(-0.72%)
May 04, 2009 3.808 3.928 3.668 3.878 67,962,168 +0.80(+25.97%)
May 01, 2009 3.107 3.289 3.058 3.079 20,646,414 -0.07(-2.23%)
Apr 30, 2009 3.444 3.451 3.051 3.149 37,818,612 -0.07(-2.18%)
Apr 29, 2009 3.472 3.549 3.163 3.219 38,139,684 -0.08(-2.55%)
Apr 28, 2009 3.331 3.647 3.142 3.303 38,643,880 -0.14(-4.07%)
Apr 27, 2009 3.780 3.843 3.402 3.444 41,110,252 -0.46(-11.69%)
Apr 24, 2009 4.075 4.173 3.577 3.899 70,564,008 -0.18(-4.47%)
Apr 23, 2009 4.187 4.313 3.647 4.082 53,601,664 +0.01(+0.34%)
Apr 22, 2009 4.033 4.860 3.949 4.068 60,412,404 -0.25(-5.84%)
Apr 21, 2009 3.514 4.587 3.373 4.320 76,835,728 +0.25(+6.21%)
Apr 20, 2009 4.804 4.804 3.963 4.068 41,059,064 -1.00(-19.78%)
Apr 17, 2009 4.755 5.330 4.313 5.071 88,680,424 +0.37(+7.91%)
Apr 16, 2009 3.626 4.937 3.514 4.699 105,742,840 +1.19(+34.00%)
Apr 15, 2009 3.261 3.514 3.156 3.507 18,849,768 +0.19(+5.71%)
Apr 14, 2009 3.577 3.766 3.261 3.317 34,534,908 -0.21(-5.96%)
Apr 13, 2009 2.960 3.598 2.868 3.528 35,235,776 +0.50(+16.71%)
Apr 09, 2009 3.086 3.135 2.728 3.023 34,831,208 +0.34(+12.53%)
Apr 08, 2009 2.847 2.883 2.581 2.686 13,495,078 -0.11(-4.01%)
Apr 07, 2009 2.840 2.904 2.798 2.798 12,160,073 -0.17(-5.67%)
Apr 06, 2009 2.918 3.030 2.876 2.967 15,838,016 -0.23(-7.24%)
Apr 03, 2009 3.037 3.198 2.868 3.198 16,321,022 +0.08(+2.47%)
Apr 02, 2009 3.331 3.352 3.030 3.121 20,046,284 +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.