Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regions Financial (NY: RF )

19.25 +0.14 (+0.73%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2008 7.416 7.901 7.416 7.686 14,123,603 +0.17(+2.21%)
Oct 30, 2008 8.282 8.317 7.312 7.520 14,296,558 -0.35(-4.49%)
Oct 29, 2008 7.956 8.566 7.755 7.873 21,043,262 -0.17(-2.07%)
Oct 28, 2008 7.243 8.109 7.097 8.040 21,134,158 +1.14(+16.58%)
Oct 27, 2008 6.168 7.270 6.168 6.896 19,492,718 +0.70(+11.30%)
Oct 24, 2008 5.545 6.764 5.545 6.196 20,491,480 -0.59(-8.68%)
Oct 23, 2008 7.430 7.437 6.300 6.785 22,841,912 -0.65(-8.76%)
Oct 22, 2008 7.277 7.749 7.201 7.437 20,948,122 -0.39(-4.96%)
Oct 21, 2008 7.146 7.970 6.993 7.825 18,989,248 +0.45(+6.11%)
Oct 20, 2008 7.762 7.769 7.139 7.374 14,007,283 -0.09(-1.21%)
Oct 17, 2008 7.575 7.970 7.215 7.464 21,062,876 -0.48(-6.02%)
Oct 16, 2008 8.060 8.144 6.931 7.943 22,303,886 -0.15(-1.80%)
Oct 15, 2008 7.582 8.275 7.367 8.088 24,853,176 +0.21(+2.64%)
Oct 14, 2008 6.875 8.033 6.875 7.880 34,970,144 +1.75(+28.62%)
Oct 13, 2008 7.541 7.672 5.718 6.127 23,374,774 -0.21(-3.28%)
Oct 10, 2008 4.845 6.757 4.824 6.335 33,901,192 +1.07(+20.26%)
Oct 09, 2008 7.187 7.187 5.184 5.267 37,673,516 -1.49(-22.05%)
Oct 08, 2008 7.055 7.866 6.757 6.757 14,864,069 -0.62(-8.36%)
Oct 07, 2008 8.490 8.636 7.319 7.374 14,488,854 -1.03(-12.28%)
Oct 06, 2008 8.324 8.830 7.658 8.407 20,174,240 -0.96(-10.28%)
Oct 03, 2008 9.523 10.05 8.358 9.370 21,928,570 +1.16(+14.09%)
Oct 02, 2008 7.624 9.419 7.478 8.213 19,043,852 +0.97(+13.40%)
Oct 01, 2008 6.820 7.749 6.757 7.243 29,490,158 +0.59(+8.85%)
Sep 30, 2008 6.924 7.471 6.446 6.654 24,568,916 +0.94(+16.36%)
Sep 29, 2008 9.294 9.357 5.718 5.718 34,440,204 -3.99(-41.07%)
Sep 26, 2008 8.941 10.25 8.663 9.703 11,382,770 +0.10(+1.08%)
Sep 25, 2008 9.564 9.932 9.135 9.599 10,979,028 +0.58(+6.37%)
Sep 24, 2008 9.835 9.835 8.767 9.024 11,590,790 -0.49(-5.10%)
Sep 23, 2008 10.61 10.61 9.509 9.509 15,069,330 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.74 10.81 15,459,115 -2.91(-21.21%)
Sep 19, 2008 13.24 13.72 10.72 13.72 0 +3.60(+35.62%)
Sep 18, 2008 7.762 10.12 6.778 10.12 59,972,488 +2.59(+34.31%)
Sep 17, 2008 7.950 8.095 7.166 7.534 34,423,100 -0.60(-7.41%)
Sep 16, 2008 7.104 8.206 7.104 8.137 38,909,720 +0.43(+5.58%)
Sep 15, 2008 7.402 8.386 7.284 7.707 40,851,816 -0.40(-4.88%)
Sep 12, 2008 7.499 8.130 7.451 8.102 22,323,384 +0.40(+5.13%)
Sep 11, 2008 7.111 7.762 7.042 7.707 26,324,692 -0.08(-1.07%)
Sep 10, 2008 8.206 8.310 7.499 7.790 25,075,108 -0.21(-2.68%)
Sep 09, 2008 8.282 8.663 7.984 8.005 34,204,436 -0.48(-5.64%)
Sep 08, 2008 8.767 9.738 7.943 8.483 58,544,496 +0.80(+10.37%)
Sep 05, 2008 7.049 7.693 7.000 7.686 0 +0.41(+5.62%)
Sep 04, 2008 7.464 7.714 7.270 7.277 21,533,476 -0.35(-4.55%)
Sep 03, 2008 7.554 7.776 7.381 7.624 27,273,438 -0.03(-0.45%)
Sep 02, 2008 7.194 7.672 7.021 7.658 52,540,256 +1.23(+19.20%)
Aug 29, 2008 6.057 6.619 6.030 6.425 18,539,498 +0.24(+3.92%)
Aug 28, 2008 5.988 6.189 5.863 6.182 15,319,781 +0.31(+5.31%)
Aug 27, 2008 5.725 5.947 5.718 5.870 11,231,092 +0.08(+1.32%)
Aug 26, 2008 5.690 5.801 5.655 5.794 15,850,332 +0.12(+2.20%)
Aug 25, 2008 5.635 5.822 5.614 5.669 14,369,182 -0.21(-3.54%)
Aug 22, 2008 5.843 5.891 5.558 5.877 14,955,387 +0.23(+4.05%)
Aug 21, 2008 5.773 5.974 5.621 5.649 19,570,626 -0.28(-4.68%)
Aug 20, 2008 5.773 5.995 5.593 5.926 22,079,372 +0.18(+3.14%)
Aug 19, 2008 5.850 5.870 5.628 5.746 25,459,588 -0.11(-1.89%)
Aug 18, 2008 6.362 6.362 5.836 5.856 21,622,522 -0.45(-7.14%)
Aug 15, 2008 6.307 6.556 6.120 6.307 0 +0.15(+2.48%)
Aug 14, 2008 5.773 6.258 5.753 6.154 17,060,442 +0.36(+6.22%)
Aug 13, 2008 6.224 6.224 5.552 5.794 36,497,976 -0.49(-7.73%)
Aug 12, 2008 6.778 6.868 6.064 6.279 26,103,494 -0.64(-9.22%)
Aug 11, 2008 6.674 7.146 6.654 6.917 21,122,128 +0.24(+3.53%)
Aug 08, 2008 6.584 6.813 6.459 6.681 27,300,064 +0.12(+1.80%)
Aug 07, 2008 6.757 7.146 6.453 6.563 33,451,496 -0.46(-6.61%)
Aug 06, 2008 6.854 7.083 6.466 7.028 28,545,422 +0.15(+2.11%)
Aug 05, 2008 6.744 6.979 6.598 6.882 21,345,622 +0.37(+5.75%)
Aug 04, 2008 6.605 6.681 6.238 6.508 18,358,184 -0.10(-1.47%)
Aug 01, 2008 6.536 6.848 6.355 6.605 22,860,620 +0.03(+0.53%)
Jul 31, 2008 6.654 6.889 6.453 6.570 17,662,056 -0.18(-2.67%)
Jul 30, 2008 6.945 7.326 6.404 6.751 33,205,898 +0.15(+2.31%)
Jul 29, 2008 6.085 6.640 6.002 6.598 29,278,682 +0.58(+9.68%)
Jul 28, 2008 6.272 6.584 5.995 6.016 31,275,052 -0.28(-4.41%)
Jul 25, 2008 6.875 6.910 6.134 6.293 46,682,816 -0.75(-10.63%)
Jul 24, 2008 8.054 8.220 6.827 7.042 41,116,624 -1.14(-13.90%)
Jul 23, 2008 7.811 8.996 7.658 8.178 60,291,852 +0.28(+3.51%)
Jul 22, 2008 5.843 8.005 5.427 7.901 99,227,536 +0.69(+9.62%)
Jul 21, 2008 7.319 7.588 7.076 7.208 47,150,804 +0.20(+2.87%)
Jul 18, 2008 7.097 7.270 6.598 7.007 46,855,872 +0.22(+3.27%)
Jul 17, 2008 6.154 6.924 5.607 6.785 73,265,600 +1.23(+22.22%)
Jul 16, 2008 4.949 5.572 4.727 5.552 63,416,460 +0.78(+16.42%)
Jul 15, 2008 4.699 5.413 4.443 4.768 67,038,596 -0.17(-3.51%)
Jul 14, 2008 6.016 6.120 4.886 4.942 47,505,372 -0.98(-16.51%)
Jul 11, 2008 6.238 6.286 5.815 5.919 35,673,556 -0.65(-9.92%)
Jul 10, 2008 6.654 6.924 6.418 6.570 25,892,980 -0.08(-1.25%)
Jul 09, 2008 7.582 7.991 6.619 6.654 30,073,380 -0.94(-12.33%)
Jul 08, 2008 6.730 7.700 6.598 7.589 36,359,780 +0.91(+13.59%)
Jul 07, 2008 7.236 7.617 6.508 6.681 36,950,628 -0.46(-6.50%)
Jul 04, 2008 7.499 7.658 6.834 7.146 23,337,690 +0.00(+0.00%)
Jul 03, 2008 7.499 7.658 6.834 7.146 23,337,690 -0.19(-2.64%)
Jul 02, 2008 8.185 8.442 7.291 7.340 32,068,792 -0.69(-8.63%)
Jul 01, 2008 7.457 8.033 7.347 8.033 37,382,228 +0.47(+6.23%)
Jun 30, 2008 7.561 7.658 7.146 7.561 29,023,552 +0.09(+1.21%)
Jun 27, 2008 7.686 7.776 7.277 7.471 23,562,678 -0.25(-3.23%)
Jun 26, 2008 7.901 8.033 7.631 7.721 22,834,804 -0.30(-3.80%)
Jun 25, 2008 7.922 8.393 7.908 8.026 35,560,252 +0.15(+1.94%)
Jun 24, 2008 7.506 8.109 7.354 7.873 31,072,120 +0.34(+4.51%)
Jun 23, 2008 7.846 7.887 7.340 7.534 19,986,458 -0.24(-3.12%)
Jun 20, 2008 7.381 8.386 7.159 7.776 41,672,672 +0.03(+0.36%)
Jun 19, 2008 7.956 7.970 7.153 7.749 47,012,100 -0.15(-1.93%)
Jun 18, 2008 8.331 8.345 7.451 7.901 59,555,300 -0.92(-10.45%)
Jun 17, 2008 9.551 9.703 8.795 8.823 25,138,056 -0.71(-7.42%)
Jun 16, 2008 9.162 9.869 9.058 9.530 23,758,872 +0.33(+3.54%)
Jun 13, 2008 9.384 9.613 8.573 9.204 27,206,130 -0.15(-1.56%)
Jun 12, 2008 9.661 9.946 9.169 9.350 25,530,672 -0.14(-1.46%)
Jun 11, 2008 10.01 10.09 9.357 9.488 24,313,260 -0.49(-4.93%)
Jun 10, 2008 10.40 10.85 9.675 9.980 29,274,140 +0.04(+0.42%)
Jun 09, 2008 10.81 10.88 9.765 9.939 31,835,124 -0.77(-7.18%)
Jun 06, 2008 11.32 11.32 10.60 10.71 23,457,682 -0.76(-6.59%)
Jun 05, 2008 11.30 11.60 11.26 11.46 12,616,515 +0.08(+0.67%)
Jun 04, 2008 11.61 11.72 11.21 11.39 23,795,424 -0.17(-1.50%)
Jun 03, 2008 12.03 12.12 11.34 11.56 28,319,016 -0.42(-3.53%)
Jun 02, 2008 12.28 12.45 11.93 11.98 25,355,374 -0.37(-2.97%)
May 30, 2008 12.95 12.99 12.33 12.35 11,426,855 -0.52(-4.04%)
May 29, 2008 12.40 13.01 12.36 12.87 12,387,181 +0.34(+2.71%)
May 28, 2008 13.29 13.30 12.24 12.53 26,169,254 -0.67(-5.04%)
May 27, 2008 12.95 13.25 12.92 13.20 10,506,598 +0.26(+2.04%)
May 26, 2008 13.19 13.30 12.90 12.93 0 +0.00(+0.00%)
May 23, 2008 13.19 13.30 12.90 12.93 9,836,619 -0.33(-2.51%)
May 22, 2008 13.14 13.51 13.13 13.27 11,110,127 +0.17(+1.27%)
May 21, 2008 13.75 13.79 13.06 13.10 17,568,166 -0.58(-4.21%)
May 20, 2008 13.61 13.83 13.47 13.67 15,354,552 +0.01(+0.10%)
May 19, 2008 13.99 14.05 13.63 13.66 13,053,461 -0.32(-2.28%)
May 16, 2008 14.51 14.52 13.91 13.98 14,407,845 -0.80(-5.39%)
May 15, 2008 14.66 14.78 14.51 14.78 9,423,220 +0.10(+0.71%)
May 14, 2008 14.76 14.85 14.49 14.67 13,148,274 -0.18(-1.21%)
May 13, 2008 14.98 15.11 14.74 14.85 9,391,466 -0.21(-1.43%)
May 12, 2008 14.74 15.10 14.70 15.07 6,546,189 +0.39(+2.69%)
May 09, 2008 14.67 15.15 14.48 14.67 6,411,378 -0.20(-1.35%)
May 08, 2008 15.27 15.32 14.59 14.87 10,417,251 -0.31(-2.05%)
May 07, 2008 15.82 15.94 15.12 15.19 8,756,763 -0.66(-4.16%)
May 06, 2008 15.39 15.98 15.34 15.84 11,252,862 -0.02(-0.13%)
May 05, 2008 16.22 16.26 15.82 15.86 9,487,961 -0.40(-2.47%)
May 02, 2008 16.03 16.85 16.00 16.27 11,512,793 +0.30(+1.87%)
May 01, 2008 15.29 16.05 15.21 15.97 10,835,376 +0.78(+5.11%)
Apr 30, 2008 15.50 15.66 15.16 15.19 8,208,470 -0.30(-1.92%)
Apr 29, 2008 15.48 15.59 15.28 15.49 7,595,543 +0.05(+0.31%)
Apr 28, 2008 15.52 15.59 15.16 15.44 7,230,613 +0.04(+0.27%)
Apr 25, 2008 15.36 15.46 14.85 15.40 12,558,968 +0.25(+1.65%)
Apr 24, 2008 14.26 15.25 14.13 15.15 15,523,381 +0.99(+7.00%)
Apr 23, 2008 14.35 14.51 14.02 14.16 9,197,302 -0.27(-1.87%)
Apr 22, 2008 14.35 14.58 14.21 14.43 8,882,693 -0.12(-0.81%)
Apr 21, 2008 14.91 14.92 14.33 14.55 9,416,782 -0.42(-2.82%)
Apr 18, 2008 15.34 15.69 14.92 14.97 14,611,396 -0.06(-0.42%)
Apr 17, 2008 14.01 15.15 14.01 15.03 12,171,907 +0.96(+6.85%)
Apr 16, 2008 14.19 14.26 13.75 14.07 12,933,633 +0.12(+0.89%)
Apr 15, 2008 13.66 14.27 13.48 13.94 21,947,282 +1.08(+8.41%)
Apr 14, 2008 13.45 13.70 12.84 12.86 16,832,968 -0.84(-6.12%)
Apr 11, 2008 13.69 14.06 13.59 13.70 10,649,185 -0.13(-0.95%)
Apr 10, 2008 13.86 14.28 13.63 13.83 11,317,484 -0.15(-1.09%)
Apr 09, 2008 14.24 14.41 13.94 13.99 4,909,416 -0.24(-1.66%)
Apr 08, 2008 14.53 14.56 14.10 14.22 6,799,755 -0.44(-2.98%)
Apr 07, 2008 14.73 14.93 14.49 14.66 7,902,695 +0.17(+1.15%)
Apr 04, 2008 15.16 15.16 14.44 14.49 7,014,417 -0.62(-4.13%)
Apr 03, 2008 14.92 15.19 14.44 15.12 9,299,103 +0.07(+0.46%)
Apr 02, 2008 15.05 15.73 14.94 15.05 11,667,701 +0.18(+1.21%)
Apr 01, 2008 13.95 14.96 13.95 14.87 15,294,611 +1.18(+8.61%)
Mar 31, 2008 13.74 14.06 13.54 13.69 8,771,620 +0.07(+0.51%)
Mar 28, 2008 13.78 14.49 13.58 13.62 8,955,885 -0.64(-4.47%)
Mar 27, 2008 14.69 14.90 14.21 14.26 10,710,419 -0.42(-2.88%)
Mar 26, 2008 15.03 15.21 14.21 14.68 9,297,646 -0.64(-4.16%)
Mar 25, 2008 15.43 15.46 14.95 15.32 8,685,185 -0.03(-0.18%)
Mar 24, 2008 15.09 16.02 15.09 15.34 11,539,931 +0.29(+1.93%)
Mar 21, 2008 14.16 15.09 14.09 15.05 15,255,606 +0.00(+0.00%)
Mar 20, 2008 14.16 15.09 14.09 15.05 15,255,606 +0.91(+6.47%)
Mar 19, 2008 13.99 14.52 13.92 14.14 20,445,208 +0.27(+1.95%)
Mar 18, 2008 13.92 14.21 13.40 13.87 21,761,794 +0.35(+2.62%)
Mar 17, 2008 13.67 14.23 13.13 13.51 21,384,998 -0.52(-3.70%)
Mar 14, 2008 14.66 15.03 13.82 14.03 17,370,040 -0.87(-5.86%)
Mar 13, 2008 14.15 15.05 14.03 14.91 13,483,728 +0.10(+0.65%)
Mar 12, 2008 15.25 15.84 14.81 14.81 11,681,239 -0.38(-2.51%)
Mar 11, 2008 14.89 15.19 14.24 15.19 12,952,470 +1.36(+9.82%)
Mar 10, 2008 14.15 14.28 13.60 13.83 12,725,340 -0.28(-1.96%)
Mar 07, 2008 13.76 14.47 13.62 14.11 9,539,195 +0.27(+1.95%)
Mar 06, 2008 14.31 14.43 13.81 13.84 8,418,761 -0.67(-4.63%)
Mar 05, 2008 14.62 14.91 14.37 14.51 10,740,709 +0.09(+0.62%)
Mar 04, 2008 14.16 14.50 13.75 14.42 13,715,702 +0.15(+1.07%)
Mar 03, 2008 14.64 14.67 14.15 14.27 9,705,307 -0.42(-2.88%)
Feb 29, 2008 15.09 15.09 14.62 14.69 14,506,006 -0.51(-3.37%)
Feb 28, 2008 15.95 16.08 15.18 15.21 8,673,447 -0.89(-5.51%)
Feb 27, 2008 15.94 16.41 15.80 16.09 5,971,667 +0.02(+0.13%)
Feb 26, 2008 15.93 16.28 15.80 16.07 8,371,040 +0.06(+0.35%)
Feb 25, 2008 15.96 16.10 15.48 16.02 10,102,738 +0.00(+0.00%)
Feb 22, 2008 15.66 16.04 15.34 16.02 6,204,563 +0.44(+2.80%)
Feb 21, 2008 16.13 16.28 15.55 15.58 5,824,584 -0.52(-3.23%)
Feb 20, 2008 15.43 16.22 15.31 16.10 8,009,199 +0.50(+3.20%)
Feb 19, 2008 16.05 16.20 15.48 15.60 6,634,495 -0.29(-1.83%)
Feb 18, 2008 15.80 15.99 15.47 15.89 0 +0.00(+0.00%)
Feb 15, 2008 15.80 15.99 15.47 15.89 7,918,234 +0.08(+0.48%)
Feb 14, 2008 16.33 16.33 15.77 15.82 7,514,813 -0.53(-3.26%)
Feb 13, 2008 16.59 16.74 15.99 16.35 7,355,239 -0.08(-0.51%)
Feb 12, 2008 16.02 16.72 16.02 16.43 7,457,836 +0.49(+3.04%)
Feb 11, 2008 16.11 16.16 15.62 15.95 7,039,865 -0.14(-0.86%)
Feb 08, 2008 16.71 16.79 15.82 16.09 11,803,597 -0.69(-4.09%)
Feb 07, 2008 16.00 16.91 16.00 16.77 8,808,997 +0.35(+2.15%)
Feb 06, 2008 16.56 16.83 16.00 16.42 11,794,034 -0.38(-2.27%)
Feb 05, 2008 16.84 17.23 16.74 16.80 8,009,936 -0.60(-3.43%)
Feb 04, 2008 17.83 17.83 17.29 17.40 10,070,067 -0.44(-2.45%)
Feb 01, 2008 17.68 17.91 17.38 17.83 8,545,801 +0.39(+2.22%)
Jan 31, 2008 16.60 17.74 15.96 17.44 15,545,988 +0.58(+3.41%)
Jan 30, 2008 17.17 17.51 16.76 16.87 11,764,633 -0.41(-2.37%)
Jan 29, 2008 16.63 17.36 16.31 17.28 10,796,423 +0.80(+4.84%)
Jan 28, 2008 15.73 16.49 15.57 16.48 10,342,884 +0.69(+4.34%)
Jan 25, 2008 15.75 16.46 15.39 15.80 14,985,453 +0.22(+1.42%)
Jan 24, 2008 15.26 15.80 15.03 15.57 14,322,437 +0.44(+2.89%)
Jan 23, 2008 12.82 15.66 12.82 15.14 16,059,535 +1.19(+8.49%)
Jan 22, 2008 12.44 14.17 12.41 13.95 16,308,191 +0.65(+4.90%)
Jan 21, 2008 13.66 13.83 13.18 13.30 0 +0.00(+0.00%)
Jan 18, 2008 13.66 13.83 13.18 13.30 12,157,864 -0.26(-1.94%)
Jan 17, 2008 14.73 14.76 13.53 13.56 13,659,988 -1.10(-7.51%)
Jan 16, 2008 14.06 14.97 14.05 14.67 13,876,215 +0.57(+4.03%)
Jan 15, 2008 13.97 14.32 13.69 14.10 13,861,252 -0.05(-0.34%)
Jan 14, 2008 14.33 14.33 13.76 14.15 9,177,633 -0.04(-0.29%)
Jan 11, 2008 13.81 14.49 13.46 14.19 10,864,890 +0.28(+2.04%)
Jan 10, 2008 13.44 14.19 13.12 13.90 15,748,642 +0.33(+2.45%)
Jan 09, 2008 13.57 13.62 12.90 13.57 14,800,190 +0.06(+0.41%)
Jan 08, 2008 14.55 14.60 13.49 13.51 16,239,558 -0.94(-6.48%)
Jan 07, 2008 14.53 14.80 14.12 14.45 13,692,811 +0.03(+0.24%)
Jan 04, 2008 15.28 15.48 14.35 14.42 15,010,896 -1.72(-10.65%)
Jan 03, 2008 16.25 16.36 16.03 16.13 5,708,475 +0.00(+0.00%)
Jan 02, 2008 16.47 16.51 16.03 16.13 8,613,334 -0.26(-1.56%)
Jan 01, 2008 16.31 16.65 16.12 16.39 6,497,387 +0.00(+0.00%)
Dec 31, 2007 16.31 16.65 16.12 16.39 6,497,387 +0.04(+0.25%)
Dec 28, 2007 16.68 16.80 16.34 16.35 5,449,854 -0.35(-2.08%)
Dec 27, 2007 16.78 16.86 16.65 16.70 5,591,869 -0.27(-1.59%)
Dec 26, 2007 16.92 17.05 16.78 16.97 3,566,685 -0.19(-1.13%)
Dec 24, 2007 16.74 17.30 16.74 17.16 2,734,320 +0.25(+1.48%)
Dec 21, 2007 16.69 16.92 16.21 16.91 12,097,945 +0.45(+2.74%)
Dec 20, 2007 16.53 16.70 15.98 16.46 8,598,749 +0.03(+0.17%)
Dec 19, 2007 16.65 16.81 16.28 16.43 9,184,409 -0.25(-1.50%)
Dec 18, 2007 16.71 16.86 16.35 16.68 8,118,715 +0.12(+0.75%)
Dec 17, 2007 16.53 16.94 16.11 16.56 8,670,642 -0.08(-0.46%)
Dec 14, 2007 16.90 17.06 16.62 16.63 7,529,657 -0.30(-1.76%)
Dec 13, 2007 16.97 16.98 16.42 16.93 10,076,374 -0.15(-0.89%)
Dec 12, 2007 18.06 18.26 16.77 17.08 12,238,353 -0.55(-3.11%)
Dec 11, 2007 19.02 19.06 17.62 17.63 9,079,011 -1.32(-6.95%)
Dec 10, 2007 18.41 19.00 18.34 18.95 5,170,139 +0.62(+3.40%)
Dec 07, 2007 18.62 18.91 18.21 18.32 6,203,719 -0.30(-1.60%)
Dec 06, 2007 18.33 18.64 18.05 18.62 6,653,753 +0.30(+1.63%)
Dec 05, 2007 17.94 18.53 17.94 18.32 7,333,647 +0.58(+3.28%)
Dec 04, 2007 17.92 17.92 17.53 17.74 4,695,892 -0.26(-1.42%)
Dec 03, 2007 18.19 18.48 17.95 18.00 5,311,259 -0.32(-1.74%)
Nov 30, 2007 18.02 18.65 18.02 18.32 8,847,268 +0.70(+3.97%)
Nov 29, 2007 17.92 17.92 17.33 17.62 5,603,798 -0.33(-1.82%)
Nov 28, 2007 17.19 17.99 17.03 17.94 8,796,128 +0.91(+5.37%)
Nov 27, 2007 16.50 17.32 16.29 17.03 16,169,549 +1.08(+6.78%)
Nov 26, 2007 16.90 16.90 15.91 15.95 6,681,096 -0.84(-5.00%)
Nov 23, 2007 16.44 16.89 16.28 16.79 4,381,214 +0.49(+2.98%)
Nov 21, 2007 16.16 16.70 15.94 16.30 9,235,686 -0.03(-0.17%)
Nov 20, 2007 16.44 16.82 15.83 16.33 8,647,518 -0.15(-0.88%)
Nov 19, 2007 16.85 16.85 16.17 16.47 9,211,527 -0.38(-2.26%)
Nov 16, 2007 17.19 17.50 16.63 16.86 8,062,418 -0.25(-1.46%)
Nov 15, 2007 17.65 17.72 16.99 17.11 6,676,988 -0.58(-3.29%)
Nov 14, 2007 18.44 18.62 17.67 17.69 4,978,066 -0.67(-3.66%)
Nov 13, 2007 17.59 18.41 17.55 18.36 6,328,050 +0.88(+5.04%)
Nov 12, 2007 17.51 18.05 17.22 17.48 6,257,053 +0.13(+0.76%)
Nov 09, 2007 16.88 17.74 16.67 17.35 7,447,328 +0.28(+1.62%)
Nov 08, 2007 16.67 17.13 16.46 17.07 10,404,698 +0.49(+2.92%)
Nov 07, 2007 17.47 17.47 16.56 16.59 7,859,811 -1.08(-6.12%)
Nov 06, 2007 17.37 17.70 17.09 17.67 5,829,597 +0.30(+1.72%)
Nov 05, 2007 17.43 17.57 17.14 17.37 6,963,677 -0.12(-0.71%)
Nov 02, 2007 17.99 18.06 17.33 17.49 9,461,040 -0.42(-2.32%)
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.