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 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%)
Jan 02, 2013 5.159 5.230 5.127 5.230 24,728,700 +0.13(+2.52%)
Dec 31, 2012 4.930 5.109 4.923 5.102 18,797,710 +0.14(+2.89%)
Dec 28, 2012 4.959 5.012 4.951 4.959 9,989,890 -0.04(-0.86%)
Dec 27, 2012 5.030 5.059 4.937 5.001 14,983,660 -0.02(-0.43%)
Dec 26, 2012 5.016 5.066 5.001 5.023 10,984,852 +0.02(+0.43%)
Dec 24, 2012 5.030 5.073 4.966 5.001 11,992,578 -0.09(-1.69%)
Dec 21, 2012 5.080 5.137 5.023 5.087 39,063,792 -0.05(-0.97%)
Dec 20, 2012 5.044 5.145 5.037 5.137 19,239,848 +0.09(+1.84%)
Dec 19, 2012 5.145 5.145 5.030 5.044 35,180,020 +0.00(+0.00%)
Dec 18, 2012 5.016 5.073 4.959 5.044 37,399,724 +0.10(+2.03%)
Dec 17, 2012 4.837 4.951 4.808 4.944 17,147,292 +0.15(+3.13%)
Dec 14, 2012 4.815 4.833 4.790 4.794 11,326,707 -0.02(-0.45%)
Dec 13, 2012 4.837 4.865 4.780 4.815 15,391,895 -0.04(-0.74%)
Dec 12, 2012 4.865 4.933 4.823 4.851 24,596,198 +0.02(+0.44%)
Dec 11, 2012 4.823 4.873 4.794 4.830 14,340,314 +0.04(+0.75%)
Dec 10, 2012 4.730 4.841 4.701 4.794 16,383,003 +0.05(+1.05%)
Dec 07, 2012 4.673 4.751 4.673 4.744 13,758,428 +0.07(+1.53%)
Dec 06, 2012 4.744 4.751 4.630 4.673 15,110,207 -0.02(-0.46%)
Dec 05, 2012 4.630 4.715 4.580 4.694 33,434,162 +0.09(+1.86%)
Dec 04, 2012 4.687 4.701 4.573 4.608 27,903,666 -0.16(-3.30%)
Nov 30, 2012 4.773 4.801 4.715 4.765 20,669,562 +0.00(+0.00%)
Nov 29, 2012 4.751 4.801 4.737 4.765 18,227,658 +0.04(+0.76%)
Nov 28, 2012 4.680 4.744 4.637 4.730 16,496,504 +0.02(+0.46%)
Nov 27, 2012 4.773 4.806 4.708 4.708 22,894,836 -0.04(-0.90%)
Nov 26, 2012 4.773 4.773 4.680 4.751 17,064,940 -0.03(-0.60%)
Nov 23, 2012 4.723 4.780 4.687 4.780 6,069,103 +0.08(+1.67%)
Nov 21, 2012 4.730 4.737 4.637 4.701 9,959,655 -0.02(-0.45%)
Nov 20, 2012 4.630 4.735 4.580 4.723 27,423,022 +0.10(+2.16%)
Nov 19, 2012 4.594 4.658 4.569 4.623 19,326,948 +0.11(+2.37%)
Nov 16, 2012 4.558 4.587 4.419 4.515 37,713,504 +0.01(+0.32%)
Nov 15, 2012 4.451 4.580 4.422 4.501 35,386,232 +0.04(+0.80%)
Nov 14, 2012 4.630 4.655 4.458 4.465 32,501,028 -0.14(-3.10%)
Nov 13, 2012 4.630 4.723 4.601 4.608 25,641,636 -0.06(-1.23%)
Nov 12, 2012 4.637 4.708 4.580 4.665 22,137,612 +0.06(+1.24%)
Nov 09, 2012 4.544 4.680 4.537 4.608 20,771,760 +0.05(+1.10%)
Nov 08, 2012 4.680 4.758 4.558 4.558 38,794,400 -0.11(-2.30%)
Nov 07, 2012 4.765 4.787 4.658 4.665 37,124,872 -0.19(-3.97%)
Nov 06, 2012 4.723 4.873 4.708 4.858 27,347,760 +0.16(+3.34%)
Nov 05, 2012 4.708 4.737 4.665 4.701 24,051,634 -0.06(-1.20%)
Nov 02, 2012 4.823 4.844 4.730 4.758 34,905,888 -0.01(-0.30%)
Nov 01, 2012 4.673 4.773 4.601 4.773 32,617,376 +0.11(+2.45%)
Oct 31, 2012 4.744 4.751 4.544 4.658 35,820,056 -0.04(-0.91%)
Oct 26, 2012 4.715 4.701 4.701 4.701 37,310,980 -0.02(-0.45%)
Oct 25, 2012 4.651 4.723 4.580 4.723 37,137,324 +0.11(+2.32%)
Oct 24, 2012 4.708 4.737 4.558 4.615 42,435,604 -0.06(-1.22%)
Oct 23, 2012 4.694 4.787 4.601 4.673 110,311,936 -0.42(-8.27%)
Oct 19, 2012 5.144 5.158 5.008 5.094 27,497,036 -0.06(-1.18%)
Oct 18, 2012 5.158 5.251 5.108 5.155 30,518,206 +0.03(+0.49%)
Oct 17, 2012 5.101 5.201 5.058 5.130 33,620,244 +0.05(+0.98%)
Oct 16, 2012 5.294 5.323 5.033 5.080 41,292,860 -0.20(-3.79%)
Oct 15, 2012 5.237 5.287 5.137 5.280 28,536,008 +0.08(+1.51%)
Oct 12, 2012 5.330 5.376 5.180 5.201 30,844,486 -0.24(-4.46%)
Oct 11, 2012 5.473 5.494 5.430 5.444 16,879,502 +0.05(+0.93%)
Oct 10, 2012 5.301 5.430 5.301 5.394 21,447,234 +0.09(+1.61%)
Oct 09, 2012 5.366 5.394 5.294 5.308 17,030,640 -0.05(-0.93%)
Oct 08, 2012 5.366 5.430 5.337 5.358 13,799,025 -0.05(-0.92%)
Oct 05, 2012 5.430 5.516 5.366 5.408 25,176,010 +0.05(+0.87%)
Oct 04, 2012 5.251 5.451 5.241 5.362 62,698,184 +0.13(+2.53%)
Oct 03, 2012 5.144 5.301 5.108 5.230 23,425,428 +0.11(+2.09%)
Oct 02, 2012 5.137 5.144 5.073 5.123 16,963,910 +0.03(+0.56%)
Oct 01, 2012 5.180 5.223 5.083 5.094 16,670,526 -0.05(-0.90%)
Sep 28, 2012 5.151 5.201 5.123 5.141 14,119,718 -0.06(-1.17%)
Sep 27, 2012 5.173 5.226 5.115 5.201 22,730,250 +0.09(+1.82%)
Sep 26, 2012 5.123 5.176 5.058 5.108 22,824,778 -0.04(-0.83%)
Sep 25, 2012 5.323 5.351 5.144 5.151 23,654,208 -0.16(-3.09%)
Sep 24, 2012 5.323 5.380 5.294 5.316 17,292,470 -0.06(-1.06%)
Sep 21, 2012 5.523 5.523 5.358 5.373 25,646,686 -0.04(-0.79%)
Sep 20, 2012 5.408 5.430 5.266 5.416 35,684,248 -0.05(-0.91%)
Sep 19, 2012 5.216 5.501 5.208 5.466 61,084,140 +0.26(+5.08%)
Sep 18, 2012 5.280 5.294 5.180 5.201 24,700,918 -0.08(-1.49%)
Sep 17, 2012 5.430 5.437 5.273 5.280 23,270,350 -0.16(-3.02%)
Sep 14, 2012 5.473 5.523 5.416 5.444 40,385,440 +0.02(+0.40%)
Sep 13, 2012 5.216 5.451 5.166 5.423 43,527,004 +0.21(+4.12%)
Sep 12, 2012 5.273 5.294 5.194 5.208 27,794,442 -0.02(-0.41%)
Sep 11, 2012 5.301 5.337 5.187 5.230 27,599,338 -0.06(-1.21%)
Sep 10, 2012 5.351 5.408 5.287 5.294 25,209,874 +0.04(+0.68%)
Sep 07, 2012 5.180 5.280 5.155 5.258 20,056,910 +0.11(+2.08%)
Sep 06, 2012 5.023 5.151 5.016 5.151 26,668,948 +0.16(+3.29%)
Sep 05, 2012 4.994 5.009 4.966 4.987 9,402,149 -0.01(-0.29%)
Sep 04, 2012 4.973 5.009 4.923 5.001 15,362,288 +0.04(+0.72%)
Aug 31, 2012 5.051 5.059 4.959 4.966 18,887,104 -0.05(-1.00%)
Aug 30, 2012 5.001 5.030 4.966 5.016 13,725,507 -0.01(-0.28%)
Aug 29, 2012 5.073 5.101 5.016 5.030 10,167,515 -0.04(-0.70%)
Aug 27, 2012 5.144 5.166 5.037 5.066 12,275,453 -0.06(-1.11%)
Aug 24, 2012 4.973 5.137 4.966 5.123 16,056,167 +0.12(+2.43%)
Aug 23, 2012 5.059 5.080 4.980 5.001 13,357,648 -0.06(-1.13%)
Aug 22, 2012 4.994 5.080 4.966 5.059 16,091,257 +0.04(+0.85%)
Aug 21, 2012 5.094 5.137 5.001 5.016 14,993,854 -0.07(-1.40%)
Aug 20, 2012 5.094 5.133 5.066 5.087 10,600,788 -0.02(-0.42%)
Aug 17, 2012 5.116 5.116 5.073 5.109 13,847,810 +0.01(+0.28%)
Aug 16, 2012 5.037 5.116 4.980 5.094 20,042,838 +0.06(+1.28%)
Aug 15, 2012 5.023 5.051 4.987 5.030 13,093,209 +0.00(+0.00%)
Aug 14, 2012 5.016 5.087 4.980 5.030 27,648,402 +0.04(+0.86%)
Aug 13, 2012 4.966 4.994 4.894 4.987 20,342,850 -0.01(-0.14%)
Aug 10, 2012 4.930 4.994 4.916 4.994 12,846,825 +0.02(+0.43%)
Aug 09, 2012 4.916 4.973 4.902 4.973 22,009,472 +0.04(+0.72%)
Aug 08, 2012 4.937 4.994 4.923 4.937 20,248,938 -0.03(-0.57%)
Aug 07, 2012 5.023 5.059 4.959 4.966 22,899,576 -0.03(-0.57%)
Aug 06, 2012 5.023 5.051 4.987 4.994 18,296,110 +0.05(+1.01%)
Aug 03, 2012 4.880 4.998 4.859 4.944 27,795,946 +0.15(+3.13%)
Aug 02, 2012 4.837 4.912 4.766 4.795 34,404,896 -0.10(-2.04%)
Aug 01, 2012 5.001 5.023 4.880 4.894 24,420,274 -0.07(-1.44%)
Jul 31, 2012 5.001 5.044 4.966 4.966 20,812,934 -0.06(-1.28%)
Jul 30, 2012 5.051 5.094 5.023 5.030 20,772,244 -0.04(-0.70%)
Jul 27, 2012 5.087 5.116 4.973 5.066 32,585,074 +0.02(+0.42%)
Jul 26, 2012 4.973 5.059 4.944 5.044 35,633,396 +0.11(+2.32%)
Jul 25, 2012 4.795 4.959 4.755 4.930 76,871,248 +0.19(+3.91%)
Jul 24, 2012 4.559 4.852 4.659 4.745 77,258,144 +0.19(+4.07%)
Jul 23, 2012 4.481 4.581 4.438 4.559 27,036,768 -0.01(-0.31%)
Jul 20, 2012 4.638 4.759 4.552 4.573 34,352,056 -0.17(-3.61%)
Jul 19, 2012 4.823 4.830 4.695 4.745 19,126,132 -0.05(-1.04%)
Jul 18, 2012 4.845 4.873 4.773 4.795 20,612,652 -0.09(-1.90%)
Jul 17, 2012 4.795 4.894 4.745 4.887 31,666,960 +0.14(+2.85%)
Jul 16, 2012 4.752 4.787 4.716 4.752 12,014,748 -0.03(-0.60%)
Jul 13, 2012 4.630 4.787 4.613 4.780 15,259,158 +0.16(+3.55%)
Jul 12, 2012 4.623 4.659 4.573 4.616 24,791,206 -0.06(-1.37%)
Jul 11, 2012 4.581 4.709 4.566 4.680 24,853,070 +0.09(+2.02%)
Jul 10, 2012 4.766 4.766 4.531 4.588 26,634,668 -0.14(-3.02%)
Jul 09, 2012 4.759 4.780 4.630 4.730 24,932,754 -0.04(-0.75%)
Jul 06, 2012 4.752 4.802 4.709 4.766 17,221,818 -0.04(-0.89%)
Jul 05, 2012 4.873 4.902 4.802 4.809 18,009,058 -0.09(-1.75%)
Jul 03, 2012 4.887 4.937 4.859 4.894 9,897,716 +0.01(+0.15%)
Jul 02, 2012 4.866 4.887 4.759 4.887 22,967,390 +0.07(+1.48%)
Jun 29, 2012 4.809 4.816 4.745 4.816 19,443,488 +0.15(+3.21%)
Jun 28, 2012 4.502 4.702 4.459 4.666 37,729,916 +0.09(+2.03%)
Jun 27, 2012 4.566 4.588 4.474 4.573 53,614,216 +0.04(+0.79%)
Jun 26, 2012 4.609 4.641 4.466 4.538 42,270,112 -0.03(-0.63%)
Jun 25, 2012 4.673 4.673 4.552 4.566 17,648,194 -0.19(-4.05%)
Jun 22, 2012 4.680 4.802 4.659 4.759 16,740,514 +0.11(+2.46%)
Jun 21, 2012 4.816 4.837 4.630 4.645 24,044,760 -0.16(-3.41%)
Jun 20, 2012 4.816 4.837 4.709 4.809 22,651,846 +0.01(+0.15%)
Jun 19, 2012 4.738 4.852 4.716 4.802 28,509,760 +0.07(+1.51%)
Jun 18, 2012 4.630 4.745 4.566 4.730 40,807,824 +0.13(+2.79%)
Jun 15, 2012 4.559 4.602 4.488 4.602 27,940,724 +0.09(+1.90%)
Jun 14, 2012 4.502 4.545 4.445 4.516 28,172,478 +0.10(+2.26%)
Jun 13, 2012 4.381 4.488 4.345 4.416 23,416,282 +0.01(+0.16%)
Jun 12, 2012 4.281 4.416 4.221 4.409 20,997,196 +0.14(+3.17%)
Jun 11, 2012 4.466 4.481 4.274 4.274 23,575,144 -0.11(-2.44%)
Jun 08, 2012 4.288 4.402 4.217 4.381 31,296,476 +0.04(+0.99%)
Jun 07, 2012 4.359 4.431 4.245 4.338 33,472,674 +0.10(+2.35%)
Jun 06, 2012 4.075 4.260 4.039 4.238 30,644,534 +0.21(+5.31%)
Jun 05, 2012 3.939 4.053 3.932 4.025 27,692,070 +0.07(+1.80%)
Jun 04, 2012 4.067 4.160 3.889 3.953 57,265,216 -0.24(-5.61%)
Jun 01, 2012 4.345 4.356 4.160 4.188 38,997,336 -0.29(-6.52%)
May 31, 2012 4.416 4.502 4.331 4.481 23,884,918 +0.06(+1.45%)
May 30, 2012 4.530 4.538 4.395 4.416 20,587,258 -0.18(-3.88%)
May 29, 2012 4.566 4.595 4.488 4.595 21,288,828 +0.09(+2.06%)
May 25, 2012 4.516 4.595 4.495 4.502 13,220,185 -0.01(-0.16%)
May 24, 2012 4.530 4.580 4.461 4.509 32,138,346 +0.01(+0.32%)
May 23, 2012 4.438 4.530 4.345 4.495 30,219,254 +0.01(+0.32%)
May 22, 2012 4.431 4.559 4.416 4.481 30,954,038 +0.06(+1.45%)
May 21, 2012 4.381 4.488 4.374 4.416 28,247,978 +0.05(+1.14%)
May 18, 2012 4.438 4.459 4.331 4.367 23,276,064 -0.04(-0.97%)
May 17, 2012 4.459 4.566 4.402 4.409 31,412,304 -0.06(-1.28%)
May 16, 2012 4.552 4.616 4.431 4.466 27,168,886 -0.04(-0.95%)
May 15, 2012 4.609 4.659 4.466 4.509 49,669,108 -0.09(-2.01%)
May 14, 2012 4.652 4.708 4.595 4.602 30,779,712 -0.14(-3.00%)
May 11, 2012 4.666 4.780 4.630 4.744 18,925,340 -0.01(-0.15%)
May 10, 2012 4.780 4.815 4.701 4.751 29,712,012 +0.08(+1.68%)
May 09, 2012 4.687 4.737 4.595 4.673 47,035,940 -0.10(-2.09%)
May 08, 2012 4.744 4.801 4.687 4.773 31,693,214 -0.01(-0.15%)
May 07, 2012 4.744 4.872 4.744 4.780 34,159,080 +0.01(+0.15%)
May 04, 2012 4.915 4.958 4.773 4.773 45,910,056 -0.20(-4.01%)
May 03, 2012 4.858 4.972 4.808 4.972 48,400,868 +0.12(+2.50%)
May 02, 2012 4.822 4.901 4.773 4.851 20,055,934 -0.02(-0.44%)
May 01, 2012 4.822 4.944 4.794 4.872 26,479,240 +0.07(+1.48%)
Apr 30, 2012 4.887 4.894 4.773 4.801 28,241,498 -0.10(-2.03%)
Apr 27, 2012 4.837 4.929 4.751 4.901 28,933,416 +0.09(+1.93%)
Apr 26, 2012 4.701 4.822 4.673 4.808 29,858,524 +0.07(+1.50%)
Apr 25, 2012 4.708 4.773 4.609 4.737 52,167,952 +0.14(+3.10%)
Apr 24, 2012 4.395 4.630 4.359 4.595 72,322,504 +0.26(+5.91%)
Apr 23, 2012 4.231 4.374 4.210 4.338 29,642,348 +0.01(+0.33%)
Apr 20, 2012 4.395 4.416 4.260 4.324 32,502,884 -0.04(-0.82%)
Apr 19, 2012 4.473 4.473 4.310 4.359 24,441,792 -0.06(-1.45%)
Apr 18, 2012 4.445 4.488 4.395 4.424 22,191,068 -0.06(-1.27%)
Apr 17, 2012 4.481 4.559 4.459 4.481 27,869,616 +0.06(+1.29%)
Apr 16, 2012 4.409 4.466 4.288 4.424 34,247,200 +0.07(+1.64%)
Apr 13, 2012 4.466 4.473 4.288 4.352 40,111,704 -0.14(-3.02%)
Apr 12, 2012 4.409 4.495 4.388 4.488 18,140,386 +0.08(+1.78%)
Apr 11, 2012 4.395 4.445 4.367 4.409 31,940,876 +0.08(+1.81%)
Apr 10, 2012 4.416 4.459 4.260 4.331 39,240,476 -0.10(-2.25%)
Apr 09, 2012 4.495 4.509 4.381 4.431 25,958,440 -0.15(-3.27%)
Apr 05, 2012 4.587 4.637 4.502 4.580 39,167,280 -0.03(-0.62%)
Apr 04, 2012 4.659 4.705 4.573 4.609 41,363,428 -0.13(-2.71%)
Apr 03, 2012 4.687 4.737 4.623 4.737 40,479,928 +0.05(+1.06%)
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.