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

Regions Financial (NY: RF )

19.10 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:06 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 (%)
Feb 28, 2014 7.557 7.689 7.528 7.600 19,068,140 +0.05(+0.66%)
Feb 27, 2014 7.507 7.564 7.450 7.550 11,006,492 +0.04(+0.48%)
Feb 26, 2014 7.486 7.521 7.421 7.514 15,220,496 +0.05(+0.67%)
Feb 25, 2014 7.471 7.514 7.414 7.464 18,458,212 +0.01(+0.10%)
Feb 24, 2014 7.350 7.493 7.314 7.457 18,072,166 +0.14(+1.95%)
Feb 21, 2014 7.300 7.407 7.278 7.314 15,267,317 +0.01(+0.20%)
Feb 20, 2014 7.214 7.328 7.164 7.300 18,636,772 +0.09(+1.19%)
Feb 19, 2014 7.393 7.403 7.193 7.214 19,262,824 -0.19(-2.60%)
Feb 18, 2014 7.393 7.443 7.378 7.407 8,795,031 +0.01(+0.19%)
Feb 14, 2014 7.357 7.393 7.393 7.393 10,553,977 +0.04(+0.49%)
Feb 13, 2014 7.253 7.364 7.236 7.357 11,895,257 +0.04(+0.49%)
Feb 12, 2014 7.357 7.450 7.300 7.321 13,055,865 -0.04(-0.49%)
Feb 11, 2014 7.278 7.378 7.221 7.357 17,095,512 +0.07(+0.98%)
Feb 10, 2014 7.314 7.357 7.228 7.286 15,211,917 -0.02(-0.29%)
Feb 07, 2014 7.364 7.414 7.221 7.307 24,692,454 -0.03(-0.39%)
Feb 06, 2014 7.086 7.343 7.057 7.336 24,486,524 +0.26(+3.74%)
Feb 05, 2014 7.093 7.128 7.021 7.071 20,985,216 -0.05(-0.70%)
Feb 04, 2014 7.078 7.243 7.003 7.121 21,593,196 +0.11(+1.53%)
Feb 03, 2014 7.278 7.278 6.993 7.014 25,563,340 -0.25(-3.44%)
Jan 31, 2014 7.350 7.364 7.250 7.264 21,829,794 -0.19(-2.49%)
Jan 30, 2014 7.450 7.464 7.353 7.450 11,995,294 +0.09(+1.16%)
Jan 29, 2014 7.478 7.500 7.307 7.364 25,912,708 -0.16(-2.09%)
Jan 28, 2014 7.536 7.561 7.407 7.521 18,760,916 +0.09(+1.15%)
Jan 27, 2014 7.571 7.578 7.371 7.436 23,377,814 -0.10(-1.33%)
Jan 24, 2014 7.743 7.771 7.514 7.536 31,112,694 -0.26(-3.39%)
Jan 23, 2014 7.814 7.821 7.686 7.800 34,517,504 -0.07(-0.91%)
Jan 22, 2014 7.771 7.914 7.739 7.871 28,292,382 +0.11(+1.47%)
Jan 21, 2014 7.578 7.793 7.500 7.757 55,618,820 +0.21(+2.74%)
Jan 17, 2014 7.500 7.550 7.550 7.550 32,615,632 +0.06(+0.86%)
Jan 16, 2014 7.536 7.550 7.436 7.486 19,386,362 -0.11(-1.41%)
Jan 15, 2014 7.407 7.633 7.407 7.593 32,191,110 +0.19(+2.51%)
Jan 14, 2014 7.443 7.493 7.350 7.407 25,035,154 +0.04(+0.58%)
Jan 13, 2014 7.471 7.507 7.328 7.364 23,244,090 -0.12(-1.62%)
Jan 10, 2014 7.421 7.507 7.378 7.486 28,862,384 +0.02(+0.29%)
Jan 09, 2014 7.336 7.468 7.336 7.464 47,447,956 +0.14(+1.95%)
Jan 08, 2014 7.221 7.350 7.207 7.321 25,536,492 +0.11(+1.49%)
Jan 07, 2014 7.278 7.300 7.161 7.214 30,538,302 +0.02(+0.30%)
Jan 06, 2014 7.164 7.275 7.153 7.193 36,984,824 +0.14(+2.03%)
Jan 03, 2014 7.086 7.114 7.021 7.050 9,345,412 -0.01(-0.20%)
Jan 02, 2014 7.043 7.136 7.021 7.064 17,031,032 +0.00(+0.00%)
Dec 31, 2013 7.028 7.064 7.064 7.064 9,484,495 +0.04(+0.51%)
Dec 30, 2013 7.021 7.043 6.978 7.028 6,590,264 +0.01(+0.10%)
Dec 27, 2013 7.071 7.071 7.000 7.021 6,623,105 -0.04(-0.51%)
Dec 26, 2013 7.036 7.078 7.028 7.057 7,415,719 +0.02(+0.30%)
Dec 24, 2013 7.007 7.050 6.978 7.036 5,575,997 +0.02(+0.31%)
Dec 23, 2013 6.903 7.021 6.886 7.014 10,387,703 +0.14(+1.97%)
Dec 20, 2013 6.886 6.942 6.843 6.878 24,603,252 +0.03(+0.42%)
Dec 19, 2013 6.807 6.893 6.800 6.850 15,358,360 -0.01(-0.10%)
Dec 18, 2013 6.843 6.871 6.743 6.857 25,718,496 +0.06(+0.84%)
Dec 17, 2013 6.828 6.864 6.786 6.800 11,252,891 -0.04(-0.52%)
Dec 16, 2013 6.864 6.878 6.814 6.836 11,887,769 +0.03(+0.42%)
Dec 13, 2013 6.800 6.828 6.750 6.807 20,353,918 +0.01(+0.11%)
Dec 12, 2013 6.721 6.864 6.707 6.800 20,351,824 +0.07(+1.06%)
Dec 11, 2013 6.893 6.900 6.707 6.728 21,280,066 -0.08(-1.15%)
Dec 10, 2013 6.850 6.885 6.657 6.807 37,313,048 -0.05(-0.73%)
Dec 09, 2013 6.949 6.971 6.843 6.857 20,925,830 -0.06(-0.82%)
Dec 06, 2013 6.900 6.992 6.892 6.914 22,895,984 +0.11(+1.57%)
Dec 05, 2013 6.814 6.889 6.800 6.807 14,502,114 -0.08(-1.14%)
Dec 04, 2013 6.807 6.992 6.800 6.885 22,057,412 +0.09(+1.26%)
Dec 03, 2013 6.928 6.935 6.757 6.800 22,779,016 -0.14(-1.95%)
Dec 02, 2013 6.935 7.070 6.928 6.935 17,150,308 +0.01(+0.10%)
Nov 29, 2013 6.999 7.006 6.907 6.928 6,830,413 -0.06(-0.92%)
Nov 27, 2013 6.949 7.070 6.935 6.992 12,939,042 +0.04(+0.61%)
Nov 26, 2013 7.021 7.049 6.942 6.949 14,377,255 -0.04(-0.61%)
Nov 25, 2013 7.056 7.106 6.985 6.992 13,669,532 -0.03(-0.41%)
Nov 22, 2013 6.957 7.021 6.907 7.021 9,837,351 +0.09(+1.23%)
Nov 21, 2013 6.821 6.999 6.821 6.935 16,502,852 +0.09(+1.35%)
Nov 20, 2013 6.828 6.907 6.803 6.843 16,980,544 +0.02(+0.31%)
Nov 19, 2013 6.885 6.885 6.779 6.821 19,314,222 -0.06(-0.83%)
Nov 18, 2013 7.021 7.042 6.871 6.878 17,302,720 -0.14(-1.93%)
Nov 15, 2013 7.006 7.049 6.964 7.013 24,998,756 +0.03(+0.41%)
Nov 14, 2013 6.921 6.992 6.864 6.985 17,931,700 +0.12(+1.76%)
Nov 12, 2013 6.949 6.980 6.825 6.864 15,355,639 -0.11(-1.63%)
Nov 11, 2013 6.949 7.006 6.900 6.978 14,713,928 +0.01(+0.20%)
Nov 08, 2013 6.622 6.964 6.611 6.964 52,099,356 +0.37(+5.62%)
Nov 07, 2013 6.750 6.764 6.586 6.593 26,105,856 -0.14(-2.01%)
Nov 06, 2013 6.828 6.828 6.657 6.729 30,284,092 -0.06(-0.94%)
Nov 05, 2013 6.722 6.821 6.672 6.793 20,325,414 +0.06(+0.95%)
Nov 04, 2013 6.807 6.843 6.729 6.729 18,042,840 -0.07(-1.05%)
Nov 01, 2013 6.850 6.942 6.786 6.800 20,830,540 -0.06(-0.83%)
Oct 31, 2013 6.800 6.892 6.757 6.857 65,827,584 +0.06(+0.94%)
Oct 30, 2013 6.786 6.835 6.757 6.793 22,627,624 +0.03(+0.42%)
Oct 29, 2013 6.835 6.857 6.757 6.764 21,843,496 -0.04(-0.63%)
Oct 28, 2013 6.771 6.864 6.722 6.807 16,185,417 +0.05(+0.74%)
Oct 25, 2013 6.793 6.821 6.693 6.757 23,412,056 -0.04(-0.52%)
Oct 24, 2013 6.764 6.807 6.704 6.793 24,416,134 -0.04(-0.52%)
Oct 23, 2013 6.828 6.892 6.771 6.828 31,556,018 -0.06(-0.93%)
Oct 22, 2013 6.949 7.085 6.786 6.892 72,739,376 -0.26(-3.59%)
Oct 21, 2013 7.156 7.213 7.092 7.149 28,595,736 -0.05(-0.69%)
Oct 18, 2013 7.085 7.202 7.049 7.199 43,715,304 +0.12(+1.71%)
Oct 17, 2013 6.957 7.085 6.921 7.078 22,988,242 +0.09(+1.33%)
Oct 16, 2013 6.871 6.999 6.864 6.985 18,730,050 +0.17(+2.51%)
Oct 15, 2013 6.907 6.921 6.786 6.814 16,064,160 -0.11(-1.54%)
Oct 14, 2013 6.793 6.928 6.764 6.921 17,348,718 +0.09(+1.36%)
Oct 11, 2013 6.714 6.871 6.693 6.828 23,267,404 +0.09(+1.27%)
Oct 10, 2013 6.707 6.800 6.679 6.743 35,348,104 +0.14(+2.05%)
Oct 09, 2013 6.586 6.643 6.544 6.608 20,874,738 +0.04(+0.65%)
Oct 08, 2013 6.608 6.700 6.558 6.565 20,982,242 -0.04(-0.54%)
Oct 07, 2013 6.643 6.686 6.601 6.601 12,825,033 -0.11(-1.70%)
Oct 04, 2013 6.636 6.743 6.629 6.714 16,455,595 +0.09(+1.40%)
Oct 03, 2013 6.643 6.714 6.572 6.622 24,944,384 -0.02(-0.32%)
Oct 02, 2013 6.615 6.700 6.586 6.643 13,622,027 -0.05(-0.74%)
Oct 01, 2013 6.593 6.707 6.593 6.693 17,038,632 +0.07(+1.08%)
Sep 27, 2013 6.579 6.743 6.544 6.622 29,385,232 +0.09(+1.31%)
Sep 26, 2013 6.586 6.636 6.501 6.536 10,607,653 -0.05(-0.76%)
Sep 25, 2013 6.536 6.643 6.433 6.586 27,989,862 +0.04(+0.65%)
Sep 24, 2013 6.408 6.601 6.294 6.544 32,867,058 +0.09(+1.32%)
Sep 23, 2013 6.586 6.593 6.430 6.458 32,243,624 -0.16(-2.37%)
Sep 20, 2013 6.579 6.636 6.536 6.615 29,387,646 +0.06(+0.87%)
Sep 19, 2013 6.850 6.864 6.515 6.558 51,764,100 -0.28(-4.16%)
Sep 18, 2013 6.864 6.942 6.807 6.843 22,130,672 -0.02(-0.31%)
Sep 17, 2013 6.835 6.864 6.789 6.864 16,008,263 +0.04(+0.52%)
Sep 16, 2013 6.843 6.857 6.793 6.828 13,608,132 +0.05(+0.74%)
Sep 13, 2013 6.736 6.793 6.693 6.779 9,714,684 +0.03(+0.42%)
Sep 12, 2013 6.793 6.814 6.722 6.750 11,820,176 -0.05(-0.73%)
Sep 11, 2013 6.864 6.885 6.764 6.800 11,479,795 -0.06(-0.83%)
Sep 10, 2013 6.814 6.917 6.800 6.857 23,553,858 +0.09(+1.26%)
Sep 09, 2013 6.807 6.814 6.694 6.772 21,402,830 -0.01(-0.10%)
Sep 06, 2013 6.843 6.857 6.658 6.779 18,672,296 -0.01(-0.21%)
Sep 05, 2013 6.743 6.843 6.743 6.793 12,786,395 +0.06(+0.84%)
Sep 04, 2013 6.651 6.807 6.630 6.736 22,995,656 +0.10(+1.50%)
Sep 03, 2013 6.765 6.850 6.587 6.637 20,095,480 -0.04(-0.53%)
Aug 30, 2013 6.765 6.772 6.637 6.672 12,916,959 -0.06(-0.95%)
Aug 29, 2013 6.679 6.828 6.665 6.736 14,722,689 +0.04(+0.53%)
Aug 28, 2013 6.708 6.765 6.630 6.701 20,362,948 -0.02(-0.26%)
Aug 27, 2013 6.878 6.885 6.708 6.718 28,673,168 -0.24(-3.52%)
Aug 26, 2013 7.048 7.059 6.956 6.963 14,565,120 -0.09(-1.31%)
Aug 23, 2013 7.169 7.190 7.020 7.056 14,057,993 -0.09(-1.19%)
Aug 22, 2013 6.999 7.166 6.978 7.141 18,092,290 +0.16(+2.24%)
Aug 21, 2013 6.985 7.080 6.899 6.985 25,367,706 -0.01(-0.20%)
Aug 20, 2013 6.871 7.070 6.857 6.999 30,494,782 +0.13(+1.86%)
Aug 19, 2013 6.985 7.013 6.871 6.871 20,127,936 -0.11(-1.63%)
Aug 16, 2013 6.942 7.063 6.938 6.985 19,990,466 +0.02(+0.31%)
Aug 15, 2013 6.978 7.027 6.928 6.963 20,034,298 -0.10(-1.41%)
Aug 14, 2013 7.006 7.084 6.992 7.063 17,714,688 +0.05(+0.71%)
Aug 13, 2013 7.027 7.070 6.928 7.013 15,905,745 +0.02(+0.30%)
Aug 12, 2013 6.999 7.077 6.963 6.992 21,495,304 -0.05(-0.71%)
Aug 09, 2013 7.041 7.134 7.034 7.041 15,306,771 -0.01(-0.10%)
Aug 08, 2013 7.098 7.134 7.013 7.048 15,854,998 +0.01(+0.20%)
Aug 07, 2013 7.098 7.098 7.002 7.034 17,621,100 -0.08(-1.10%)
Aug 06, 2013 7.269 7.269 7.105 7.112 18,803,310 -0.16(-2.24%)
Aug 05, 2013 7.261 7.304 7.219 7.276 10,149,297 +0.01(+0.10%)
Aug 02, 2013 7.254 7.318 7.201 7.269 18,156,882 -0.01(-0.19%)
Aug 01, 2013 7.183 7.311 7.134 7.283 26,607,530 +0.18(+2.50%)
Jul 31, 2013 7.162 7.293 7.098 7.105 38,840,436 -0.02(-0.30%)
Jul 30, 2013 7.190 7.233 7.091 7.127 24,338,896 -0.01(-0.20%)
Jul 29, 2013 7.261 7.269 7.105 7.141 18,748,404 -0.12(-1.66%)
Jul 26, 2013 7.169 7.276 7.148 7.261 15,466,816 +0.04(+0.49%)
Jul 25, 2013 7.247 7.332 7.169 7.226 23,774,752 -0.03(-0.39%)
Jul 24, 2013 7.425 7.467 7.254 7.254 27,759,194 -0.14(-1.92%)
Jul 23, 2013 7.354 7.403 7.201 7.396 48,731,356 +0.00(+0.00%)
Jul 22, 2013 7.283 7.396 7.247 7.396 27,501,094 +0.13(+1.86%)
Jul 19, 2013 7.290 7.297 7.169 7.261 18,813,660 +0.00(+0.00%)
Jul 18, 2013 7.070 7.290 7.009 7.261 23,124,248 +0.19(+2.66%)
Jul 17, 2013 6.942 7.091 6.935 7.073 18,542,904 +0.16(+2.31%)
Jul 16, 2013 7.056 7.077 6.892 6.914 36,547,396 -0.13(-1.91%)
Jul 15, 2013 7.155 7.180 7.041 7.048 18,331,644 -0.05(-0.70%)
Jul 12, 2013 7.056 7.112 7.013 7.098 19,972,102 +0.09(+1.21%)
Jul 11, 2013 7.297 7.304 6.903 7.013 35,466,564 -0.18(-2.47%)
Jul 10, 2013 7.247 7.254 7.102 7.190 25,673,004 -0.05(-0.69%)
Jul 09, 2013 7.269 7.290 7.127 7.240 27,930,488 +0.04(+0.49%)
Jul 08, 2013 7.318 7.340 7.205 7.205 23,249,238 -0.02(-0.29%)
Jul 05, 2013 7.105 7.226 7.070 7.226 18,773,468 +0.21(+3.04%)
Jul 03, 2013 6.921 7.020 6.850 7.013 13,473,559 +0.04(+0.61%)
Jul 02, 2013 6.921 7.056 6.907 6.970 25,386,282 +0.06(+0.82%)
Jul 01, 2013 6.828 6.956 6.821 6.914 18,043,640 +0.15(+2.20%)
Jun 28, 2013 6.885 6.892 6.757 6.765 22,380,562 -0.13(-1.85%)
Jun 27, 2013 6.814 6.892 6.772 6.892 28,875,192 +0.13(+1.89%)
Jun 26, 2013 6.679 6.772 6.651 6.765 32,024,602 +0.18(+2.80%)
Jun 25, 2013 6.523 6.608 6.481 6.580 18,400,740 +0.12(+1.87%)
Jun 24, 2013 6.395 6.502 6.360 6.459 37,505,088 +0.00(+0.00%)
Jun 21, 2013 6.495 6.516 6.403 6.459 41,122,796 +0.03(+0.44%)
Jun 20, 2013 6.360 6.502 6.353 6.431 41,126,108 -0.01(-0.11%)
Jun 19, 2013 6.438 6.495 6.403 6.438 26,622,484 -0.03(-0.44%)
Jun 18, 2013 6.388 6.481 6.332 6.466 20,809,570 +0.10(+1.56%)
Jun 17, 2013 6.445 6.445 6.332 6.367 20,770,672 -0.01(-0.11%)
Jun 14, 2013 6.488 6.509 6.324 6.374 19,960,332 -0.13(-2.07%)
Jun 13, 2013 6.431 6.516 6.367 6.509 16,020,257 +0.07(+1.10%)
Jun 12, 2013 6.566 6.637 6.381 6.438 25,359,764 -0.09(-1.31%)
Jun 11, 2013 6.537 6.629 6.502 6.523 26,166,008 -0.10(-1.50%)
Jun 10, 2013 6.580 6.651 6.481 6.622 31,145,192 +0.11(+1.63%)
Jun 07, 2013 6.438 6.544 6.353 6.516 28,369,724 +0.13(+1.99%)
Jun 06, 2013 6.276 6.396 6.247 6.389 21,463,330 +0.11(+1.69%)
Jun 05, 2013 6.325 6.368 6.240 6.283 26,586,186 -0.07(-1.11%)
Jun 04, 2013 6.460 6.516 6.322 6.353 28,162,976 -0.10(-1.54%)
Jun 03, 2013 6.481 6.523 6.297 6.452 32,405,972 -0.01(-0.11%)
May 31, 2013 6.622 6.679 6.460 6.460 24,512,266 -0.18(-2.67%)
May 30, 2013 6.552 6.707 6.544 6.636 21,785,604 +0.08(+1.30%)
May 29, 2013 6.474 6.608 6.460 6.552 21,022,288 +0.02(+0.33%)
May 28, 2013 6.530 6.587 6.502 6.530 22,089,182 +0.09(+1.43%)
May 24, 2013 6.332 6.445 6.332 6.438 17,292,172 +0.08(+1.22%)
May 23, 2013 6.311 6.431 6.240 6.361 22,074,680 -0.02(-0.33%)
May 22, 2013 6.474 6.605 6.353 6.382 23,088,100 -0.10(-1.53%)
May 21, 2013 6.502 6.530 6.452 6.481 15,082,078 +0.01(+0.11%)
May 20, 2013 6.396 6.502 6.389 6.474 18,890,470 +0.07(+1.10%)
May 17, 2013 6.368 6.431 6.346 6.403 21,232,200 +0.07(+1.12%)
May 16, 2013 6.460 6.495 6.297 6.332 20,829,960 -0.13(-2.08%)
May 15, 2013 6.353 6.502 6.332 6.467 21,726,904 +0.21(+3.39%)
May 13, 2013 6.247 6.300 6.212 6.254 12,967,377 +0.02(+0.34%)
May 10, 2013 6.233 6.290 6.177 6.233 13,713,822 +0.00(+0.00%)
May 09, 2013 6.226 6.311 6.212 6.233 21,445,030 +0.00(+0.00%)
May 08, 2013 6.169 6.251 6.155 6.233 14,412,723 +0.06(+0.92%)
May 07, 2013 6.205 6.223 6.120 6.177 17,661,036 +0.01(+0.23%)
May 06, 2013 6.063 6.162 6.056 6.162 11,305,910 +0.09(+1.52%)
May 03, 2013 6.049 6.085 5.986 6.070 18,706,116 +0.08(+1.42%)
May 02, 2013 5.964 6.049 5.922 5.986 18,643,526 +0.02(+0.36%)
May 01, 2013 5.986 6.028 5.957 5.964 24,331,706 -0.04(-0.71%)
Apr 30, 2013 5.929 6.007 5.915 6.007 28,270,702 +0.05(+0.83%)
Apr 29, 2013 5.943 5.971 5.922 5.957 18,316,274 +0.04(+0.60%)
Apr 26, 2013 5.929 5.936 5.837 5.922 25,944,374 +0.04(+0.60%)
Apr 25, 2013 5.823 5.936 5.823 5.886 22,305,774 +0.07(+1.22%)
Apr 24, 2013 5.674 5.823 5.653 5.816 22,647,404 +0.15(+2.62%)
Apr 23, 2013 5.603 5.745 5.554 5.667 34,362,928 +0.20(+3.62%)
Apr 22, 2013 5.561 5.561 5.434 5.469 18,411,132 -0.07(-1.28%)
Apr 19, 2013 5.476 5.547 5.398 5.540 17,402,994 +0.11(+2.09%)
Apr 18, 2013 5.526 5.540 5.388 5.427 22,608,056 -0.08(-1.54%)
Apr 17, 2013 5.575 5.589 5.455 5.511 18,067,438 -0.13(-2.26%)
Apr 16, 2013 5.596 5.653 5.575 5.639 23,873,642 +0.12(+2.18%)
Apr 15, 2013 5.738 5.745 5.519 5.519 21,010,790 -0.22(-3.82%)
Apr 12, 2013 5.766 5.830 5.710 5.738 12,753,627 -0.08(-1.34%)
Apr 11, 2013 5.830 5.833 5.738 5.816 11,127,124 -0.01(-0.12%)
Apr 10, 2013 5.745 5.837 5.724 5.823 16,533,848 +0.11(+1.86%)
Apr 09, 2013 5.710 5.745 5.632 5.717 21,467,148 +0.03(+0.50%)
Apr 08, 2013 5.625 5.688 5.547 5.688 14,575,545 +0.04(+0.63%)
Apr 05, 2013 5.526 5.674 5.491 5.653 20,541,472 +0.01(+0.25%)
Apr 04, 2013 5.568 5.653 5.561 5.639 12,611,865 +0.07(+1.27%)
Apr 03, 2013 5.667 5.688 5.526 5.568 21,253,058 -0.12(-2.11%)
Apr 02, 2013 5.681 5.720 5.639 5.688 28,616,980 +0.01(+0.25%)
Apr 01, 2013 5.795 5.816 5.639 5.674 14,049,451 -0.12(-2.08%)
Mar 28, 2013 5.802 5.830 5.738 5.795 11,082,601 -0.02(-0.36%)
Mar 27, 2013 5.830 5.830 5.745 5.816 15,966,439 -0.06(-0.96%)
Mar 26, 2013 5.886 5.908 5.816 5.872 19,017,928 +0.01(+0.24%)
Mar 25, 2013 5.865 5.879 5.780 5.858 14,030,150 +0.05(+0.85%)
Mar 22, 2013 5.844 5.851 5.780 5.809 24,258,926 -0.01(-0.12%)
Mar 21, 2013 5.915 5.936 5.809 5.816 14,149,216 -0.13(-2.14%)
Mar 20, 2013 5.922 5.971 5.886 5.943 18,967,788 +0.08(+1.33%)
Mar 19, 2013 5.879 5.901 5.816 5.865 21,318,558 +0.01(+0.24%)
Mar 18, 2013 5.851 5.901 5.809 5.851 15,474,086 -0.06(-1.08%)
Mar 15, 2013 5.894 5.957 5.865 5.915 39,943,232 +0.04(+0.60%)
Mar 14, 2013 5.865 5.901 5.773 5.879 32,259,514 +0.04(+0.73%)
Mar 13, 2013 5.759 5.851 5.695 5.837 22,339,974 +0.09(+1.60%)
Mar 12, 2013 5.851 5.886 5.738 5.745 23,512,344 -0.13(-2.17%)
Mar 11, 2013 5.759 5.897 5.752 5.872 18,059,058 +0.11(+1.96%)
Mar 08, 2013 5.872 5.907 5.688 5.759 33,887,676 -0.05(-0.85%)
Mar 07, 2013 5.703 5.823 5.688 5.809 19,964,494 +0.13(+2.24%)
Mar 06, 2013 5.639 5.794 5.632 5.681 39,903,792 +0.08(+1.52%)
Mar 05, 2013 5.597 5.653 5.568 5.597 25,037,952 +0.05(+0.89%)
Mar 04, 2013 5.420 5.568 5.406 5.547 26,639,788 +0.10(+1.82%)
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.