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

Regions Financial (NY: RF )

18.73 -0.20 (-1.03%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 4, 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 (%)
Jun 29, 2012 4.749 4.756 4.686 4.756 19,687,676 +0.15(+3.21%)
Jun 28, 2012 4.446 4.644 4.404 4.608 38,203,764 +0.09(+2.03%)
Jun 27, 2012 4.510 4.531 4.418 4.517 54,287,552 +0.04(+0.79%)
Jun 26, 2012 4.552 4.584 4.411 4.481 42,800,976 -0.03(-0.63%)
Jun 25, 2012 4.615 4.615 4.496 4.510 17,869,836 -0.19(-4.05%)
Jun 22, 2012 4.622 4.742 4.601 4.700 16,950,756 +0.11(+2.46%)
Jun 21, 2012 4.756 4.777 4.573 4.587 24,346,736 -0.16(-3.41%)
Jun 20, 2012 4.756 4.777 4.651 4.749 22,936,330 +0.01(+0.15%)
Jun 19, 2012 4.679 4.791 4.658 4.742 28,867,812 +0.07(+1.51%)
Jun 18, 2012 4.573 4.686 4.510 4.672 41,320,328 +0.13(+2.79%)
Jun 15, 2012 4.503 4.545 4.432 4.545 28,291,628 +0.08(+1.90%)
Jun 14, 2012 4.446 4.489 4.390 4.460 28,526,294 +0.10(+2.26%)
Jun 13, 2012 4.326 4.432 4.291 4.362 23,710,364 +0.01(+0.16%)
Jun 12, 2012 4.228 4.362 4.168 4.355 21,260,898 +0.13(+3.17%)
Jun 11, 2012 4.411 4.425 4.221 4.221 23,871,222 -0.11(-2.44%)
Jun 08, 2012 4.235 4.348 4.165 4.326 31,689,524 +0.04(+0.99%)
Jun 07, 2012 4.305 4.376 4.193 4.284 33,893,056 +0.10(+2.35%)
Jun 06, 2012 4.024 4.207 3.989 4.186 31,029,394 +0.21(+5.31%)
Jun 05, 2012 3.890 4.003 3.883 3.975 28,039,852 +0.07(+1.80%)
Jun 04, 2012 4.017 4.108 3.841 3.904 57,984,400 -0.23(-5.61%)
Jun 01, 2012 4.291 4.302 4.108 4.137 39,487,096 -0.29(-6.52%)
May 31, 2012 4.362 4.446 4.277 4.425 24,184,886 +0.06(+1.45%)
May 30, 2012 4.474 4.481 4.341 4.362 20,845,810 -0.18(-3.88%)
May 29, 2012 4.509 4.538 4.432 4.538 21,556,192 +0.09(+2.06%)
May 25, 2012 4.460 4.538 4.439 4.446 13,386,216 -0.01(-0.16%)
May 24, 2012 4.474 4.523 4.405 4.453 32,541,968 +0.01(+0.32%)
May 23, 2012 4.383 4.474 4.291 4.439 30,598,774 +0.01(+0.32%)
May 22, 2012 4.376 4.502 4.362 4.425 31,342,786 +0.06(+1.45%)
May 21, 2012 4.326 4.432 4.319 4.362 28,602,740 +0.05(+1.14%)
May 18, 2012 4.383 4.404 4.277 4.312 23,568,386 -0.04(-0.97%)
May 17, 2012 4.404 4.509 4.348 4.355 31,806,808 -0.06(-1.28%)
May 16, 2012 4.495 4.559 4.376 4.411 27,510,098 -0.04(-0.95%)
May 15, 2012 4.552 4.601 4.411 4.453 50,292,900 -0.09(-2.01%)
May 14, 2012 4.594 4.650 4.538 4.545 31,166,272 -0.14(-3.00%)
May 11, 2012 4.608 4.720 4.573 4.685 19,163,020 -0.01(-0.15%)
May 10, 2012 4.720 4.756 4.643 4.692 30,085,162 +0.08(+1.68%)
May 09, 2012 4.629 4.678 4.538 4.615 47,626,660 -0.10(-2.09%)
May 08, 2012 4.685 4.742 4.629 4.713 32,091,246 -0.01(-0.15%)
May 07, 2012 4.685 4.812 4.685 4.720 34,588,080 +0.01(+0.15%)
May 04, 2012 4.854 4.896 4.713 4.713 46,486,636 -0.20(-4.01%)
May 03, 2012 4.798 4.910 4.749 4.910 49,008,728 +0.12(+2.50%)
May 02, 2012 4.763 4.840 4.713 4.791 20,307,814 -0.02(-0.44%)
May 01, 2012 4.763 4.882 4.734 4.812 26,811,790 +0.07(+1.48%)
Apr 30, 2012 4.826 4.833 4.713 4.742 28,596,180 -0.10(-2.03%)
Apr 27, 2012 4.777 4.868 4.692 4.840 29,296,786 +0.09(+1.93%)
Apr 26, 2012 4.643 4.763 4.615 4.749 30,233,514 +0.07(+1.50%)
Apr 25, 2012 4.650 4.713 4.552 4.678 52,823,120 +0.14(+3.10%)
Apr 24, 2012 4.341 4.573 4.305 4.538 73,230,792 +0.25(+5.91%)
Apr 23, 2012 4.179 4.319 4.158 4.284 30,014,622 +0.01(+0.33%)
Apr 20, 2012 4.341 4.362 4.207 4.270 32,911,084 -0.04(-0.82%)
Apr 19, 2012 4.418 4.418 4.256 4.305 24,748,754 -0.06(-1.45%)
Apr 18, 2012 4.390 4.432 4.341 4.369 22,469,762 -0.06(-1.27%)
Apr 17, 2012 4.425 4.502 4.404 4.425 28,219,626 +0.06(+1.29%)
Apr 16, 2012 4.355 4.411 4.235 4.369 34,677,308 +0.07(+1.64%)
Apr 13, 2012 4.411 4.418 4.235 4.298 40,615,464 -0.13(-3.02%)
Apr 12, 2012 4.355 4.439 4.334 4.432 18,368,208 +0.08(+1.78%)
Apr 11, 2012 4.341 4.390 4.312 4.355 32,342,018 +0.08(+1.81%)
Apr 10, 2012 4.362 4.404 4.207 4.277 39,733,292 -0.10(-2.25%)
Apr 09, 2012 4.439 4.453 4.326 4.376 26,284,450 -0.15(-3.27%)
Apr 05, 2012 4.530 4.580 4.446 4.523 39,659,176 -0.03(-0.62%)
Apr 04, 2012 4.601 4.647 4.516 4.552 41,882,908 -0.13(-2.71%)
Apr 03, 2012 4.629 4.678 4.566 4.678 40,988,312 +0.05(+1.06%)
Apr 02, 2012 4.615 4.664 4.566 4.629 20,853,242 -0.01(-0.15%)
Mar 30, 2012 4.629 4.636 4.516 4.636 34,751,388 +0.05(+1.07%)
Mar 29, 2012 4.559 4.594 4.481 4.587 24,153,358 -0.02(-0.46%)
Mar 28, 2012 4.636 4.664 4.538 4.608 28,265,702 -0.02(-0.46%)
Mar 27, 2012 4.685 4.706 4.615 4.629 33,301,880 -0.02(-0.45%)
Mar 26, 2012 4.629 4.650 4.552 4.650 27,912,436 +0.13(+2.80%)
Mar 23, 2012 4.481 4.538 4.411 4.523 39,440,996 -0.01(-0.16%)
Mar 22, 2012 4.566 4.600 4.485 4.530 31,154,740 -0.11(-2.28%)
Mar 21, 2012 4.622 4.664 4.573 4.636 87,459,808 +0.09(+2.01%)
Mar 20, 2012 4.411 4.559 4.411 4.545 68,790,296 +0.08(+1.73%)
Mar 19, 2012 4.495 4.587 4.460 4.467 68,926,856 -0.04(-0.94%)
Mar 16, 2012 4.629 4.706 4.502 4.509 77,405,784 -0.02(-0.47%)
Mar 15, 2012 4.397 4.629 4.319 4.530 90,739,344 +0.19(+4.38%)
Mar 14, 2012 4.263 4.390 4.210 4.341 214,569,120 +0.28(+6.93%)
Mar 13, 2012 3.996 4.087 3.943 4.059 51,340,568 +0.11(+2.66%)
Mar 12, 2012 4.052 4.052 3.940 3.954 29,725,392 -0.12(-2.93%)
Mar 09, 2012 4.073 4.115 4.038 4.073 23,003,694 +0.01(+0.17%)
Mar 08, 2012 4.143 4.157 4.024 4.066 28,596,434 -0.03(-0.69%)
Mar 07, 2012 4.066 4.126 4.039 4.094 27,414,288 +0.06(+1.39%)
Mar 06, 2012 4.087 4.108 3.989 4.038 27,461,522 -0.13(-3.04%)
Mar 05, 2012 4.179 4.193 4.115 4.164 21,866,118 -0.02(-0.50%)
Mar 02, 2012 4.157 4.214 4.080 4.186 32,635,584 +0.08(+1.88%)
Mar 01, 2012 4.087 4.150 4.052 4.108 19,726,580 +0.06(+1.56%)
Feb 29, 2012 4.115 4.157 4.031 4.045 27,137,632 -0.05(-1.20%)
Feb 28, 2012 4.115 4.161 4.052 4.094 24,905,102 +0.00(+0.00%)
Feb 27, 2012 4.059 4.108 3.975 4.094 26,227,538 +0.02(+0.52%)
Feb 24, 2012 4.164 4.172 4.024 4.073 14,061,660 -0.08(-1.86%)
Feb 23, 2012 4.066 4.235 3.947 4.150 39,515,248 +0.08(+1.90%)
Feb 22, 2012 4.164 4.175 4.024 4.073 26,194,936 -0.13(-3.01%)
Feb 21, 2012 4.228 4.270 4.129 4.200 25,354,980 -0.01(-0.33%)
Feb 17, 2012 4.200 4.249 4.164 4.214 24,325,492 +0.06(+1.52%)
Feb 16, 2012 4.059 4.150 4.010 4.150 28,679,518 +0.09(+2.25%)
Feb 15, 2012 4.003 4.108 3.981 4.059 41,709,188 +0.09(+2.30%)
Feb 14, 2012 4.017 4.031 3.926 3.968 20,982,196 -0.07(-1.74%)
Feb 13, 2012 4.045 4.073 4.003 4.038 33,013,014 +0.06(+1.41%)
Feb 10, 2012 3.940 4.024 3.912 3.982 29,272,026 -0.01(-0.18%)
Feb 09, 2012 3.912 4.003 3.891 3.989 24,242,040 +0.11(+2.90%)
Feb 08, 2012 3.926 3.954 3.863 3.877 22,393,588 -0.05(-1.25%)
Feb 07, 2012 3.905 3.947 3.870 3.926 14,848,712 +0.00(+0.00%)
Feb 06, 2012 3.933 3.954 3.877 3.926 19,623,640 -0.04(-0.89%)
Feb 03, 2012 3.898 3.989 3.870 3.961 33,831,424 +0.14(+3.68%)
Feb 02, 2012 3.701 3.834 3.673 3.820 28,035,124 +0.08(+2.26%)
Feb 01, 2012 3.736 3.771 3.673 3.736 23,582,466 +0.07(+1.92%)
Jan 31, 2012 3.666 3.687 3.596 3.666 27,438,460 +0.04(+0.97%)
Jan 30, 2012 3.673 3.680 3.596 3.631 17,320,814 -0.10(-2.64%)
Jan 27, 2012 3.603 3.736 3.596 3.729 26,878,104 +0.10(+2.71%)
Jan 26, 2012 3.785 3.806 3.568 3.631 32,420,184 -0.11(-2.82%)
Jan 25, 2012 3.659 3.834 3.582 3.736 39,363,236 +0.06(+1.72%)
Jan 24, 2012 3.448 3.680 3.371 3.673 61,948,268 +0.22(+6.30%)
Jan 23, 2012 3.441 3.504 3.406 3.455 39,427,652 +0.01(+0.20%)
Jan 20, 2012 3.448 3.464 3.364 3.448 31,171,414 -0.02(-0.61%)
Jan 19, 2012 3.483 3.504 3.434 3.469 26,593,782 +0.02(+0.61%)
Jan 18, 2012 3.371 3.469 3.336 3.448 22,318,538 +0.08(+2.29%)
Jan 17, 2012 3.357 3.438 3.336 3.371 24,291,860 +0.01(+0.21%)
Jan 13, 2012 3.216 3.420 3.181 3.364 36,811,524 +0.07(+2.13%)
Jan 12, 2012 3.322 3.357 3.237 3.294 59,913,128 -0.08(-2.29%)
Jan 11, 2012 3.273 3.399 3.230 3.371 26,711,566 +0.07(+2.13%)
Jan 10, 2012 3.287 3.322 3.195 3.301 27,618,184 +0.12(+3.75%)
Jan 09, 2012 3.146 3.294 3.139 3.181 36,439,616 +0.08(+2.72%)
Jan 06, 2012 3.181 3.202 3.069 3.097 26,079,226 -0.08(-2.43%)
Jan 05, 2012 3.013 3.227 2.978 3.174 45,405,060 +0.13(+4.15%)
Jan 04, 2012 3.048 3.048 2.957 3.048 24,082,432 +0.03(+0.93%)
Dec 30, 2011 3.030 3.062 3.006 3.020 9,252,503 -0.04(-1.38%)
Dec 29, 2011 2.978 3.062 2.964 3.062 15,578,227 +0.08(+2.83%)
Dec 28, 2011 3.062 3.076 2.928 2.978 12,191,591 -0.08(-2.75%)
Dec 27, 2011 3.062 3.090 3.027 3.062 10,187,011 -0.02(-0.80%)
Dec 23, 2011 3.125 3.125 3.034 3.087 9,325,299 +0.12(+4.15%)
Dec 21, 2011 2.879 2.978 2.823 2.964 21,998,928 +0.08(+2.93%)
Dec 20, 2011 2.739 2.893 2.739 2.879 23,072,268 +0.20(+7.33%)
Dec 19, 2011 2.795 2.809 2.662 2.683 20,684,380 -0.12(-4.26%)
Dec 16, 2011 2.809 2.865 2.781 2.802 22,061,036 +0.01(+0.50%)
Dec 15, 2011 2.837 2.858 2.774 2.788 18,605,118 -0.01(-0.25%)
Dec 14, 2011 2.781 2.844 2.753 2.795 25,133,416 -0.03(-0.99%)
Dec 13, 2011 2.830 2.935 2.767 2.823 30,788,438 +0.02(+0.75%)
Dec 12, 2011 2.809 2.844 2.767 2.802 24,155,620 -0.08(-2.91%)
Dec 09, 2011 2.830 2.886 2.816 2.886 27,936,876 +0.08(+3.00%)
Dec 08, 2011 2.879 2.893 2.704 2.802 35,802,128 -0.11(-3.61%)
Dec 07, 2011 2.893 2.935 2.809 2.907 30,260,046 -0.01(-0.24%)
Dec 06, 2011 2.991 2.998 2.893 2.914 39,235,508 -0.11(-3.48%)
Dec 05, 2011 3.026 3.096 2.977 3.019 38,588,468 +0.06(+2.13%)
Dec 02, 2011 2.949 3.075 2.900 2.956 38,696,036 +0.07(+2.43%)
Dec 01, 2011 2.823 2.900 2.753 2.886 29,723,682 +0.01(+0.24%)
Nov 30, 2011 2.648 2.879 2.627 2.879 53,544,040 +0.36(+14.48%)
Nov 29, 2011 2.627 2.634 2.459 2.515 53,593,504 -0.13(-5.03%)
Nov 28, 2011 2.725 2.746 2.592 2.648 23,786,990 +0.06(+2.44%)
Nov 25, 2011 2.564 2.669 2.529 2.585 12,732,361 +0.01(+0.27%)
Nov 23, 2011 2.676 2.701 2.557 2.578 25,778,450 -0.15(-5.64%)
Nov 22, 2011 2.760 2.848 2.704 2.732 24,589,288 -0.05(-1.76%)
Nov 21, 2011 2.802 2.837 2.760 2.781 29,270,348 -0.09(-3.17%)
Nov 18, 2011 2.809 2.886 2.771 2.872 43,203,340 +0.11(+4.06%)
Nov 17, 2011 2.830 2.928 2.732 2.760 40,081,696 -0.07(-2.48%)
Nov 16, 2011 2.788 2.942 2.774 2.830 39,031,436 +0.00(+0.00%)
Nov 15, 2011 2.781 2.851 2.774 2.830 50,895,540 +0.01(+0.50%)
Nov 14, 2011 2.907 2.921 2.802 2.816 36,289,828 -0.11(-3.60%)
Nov 11, 2011 3.012 3.019 2.872 2.921 39,881,944 +0.02(+0.72%)
Nov 10, 2011 2.942 2.977 2.837 2.900 53,807,272 +0.04(+1.47%)
Nov 09, 2011 2.928 2.998 2.837 2.858 58,026,060 -0.21(-6.85%)
Nov 08, 2011 2.963 3.124 2.928 3.068 70,705,688 +0.15(+5.29%)
Nov 07, 2011 2.809 2.921 2.781 2.914 35,843,604 +0.10(+3.48%)
Nov 04, 2011 2.774 2.851 2.725 2.816 37,238,360 +0.02(+0.75%)
Nov 03, 2011 2.802 2.858 2.645 2.795 65,935,524 +0.08(+2.83%)
Nov 02, 2011 2.676 2.739 2.638 2.718 32,980,238 +0.13(+4.87%)
Nov 01, 2011 2.599 2.697 2.501 2.592 44,663,648 -0.16(-5.85%)
Oct 31, 2011 2.921 2.935 2.753 2.753 29,443,410 -0.24(-7.96%)
Oct 28, 2011 2.942 3.019 2.886 2.991 38,960,364 +0.02(+0.71%)
Oct 27, 2011 2.844 2.991 2.781 2.970 57,496,296 +0.28(+10.42%)
Oct 26, 2011 2.662 2.718 2.557 2.690 37,676,160 +0.09(+3.50%)
Oct 25, 2011 2.683 2.760 2.508 2.599 72,805,000 -0.13(-4.87%)
Oct 24, 2011 2.662 2.781 2.627 2.732 37,545,296 +0.08(+3.17%)
Oct 21, 2011 2.641 2.669 2.558 2.648 37,478,452 +0.06(+2.44%)
Oct 20, 2011 2.592 2.620 2.487 2.585 31,838,936 -0.02(-0.81%)
Oct 19, 2011 2.676 2.767 2.557 2.606 35,765,744 -0.08(-2.87%)
Oct 18, 2011 2.466 2.732 2.417 2.683 40,646,204 +0.26(+10.69%)
Oct 17, 2011 2.543 2.550 2.403 2.424 26,351,574 -0.17(-6.49%)
Oct 14, 2011 2.641 2.669 2.494 2.592 32,563,812 +0.01(+0.54%)
Oct 13, 2011 2.641 2.648 2.480 2.578 25,477,872 -0.10(-3.66%)
Oct 12, 2011 2.564 2.760 2.550 2.676 45,576,600 +0.13(+5.23%)
Oct 11, 2011 2.459 2.571 2.445 2.543 50,471,496 +0.02(+0.83%)
Oct 10, 2011 2.445 2.536 2.396 2.522 43,852,708 +0.14(+5.88%)
Oct 07, 2011 2.578 2.585 2.347 2.382 37,468,260 -0.18(-7.10%)
Oct 06, 2011 2.417 2.592 2.375 2.564 52,042,696 +0.23(+9.91%)
Oct 05, 2011 2.200 2.347 2.130 2.333 44,468,620 +0.10(+4.39%)
Oct 04, 2011 2.088 2.242 1.976 2.235 68,652,488 +0.12(+5.63%)
Oct 03, 2011 2.322 2.333 2.116 2.116 55,987,912 -0.22(-9.31%)
Sep 30, 2011 2.431 2.452 2.333 2.333 27,754,032 -0.15(-6.20%)
Sep 29, 2011 2.487 2.536 2.389 2.487 31,522,484 +0.08(+3.50%)
Sep 28, 2011 2.529 2.546 2.396 2.403 43,327,820 -0.13(-4.99%)
Sep 27, 2011 2.592 2.634 2.508 2.529 37,506,448 +0.01(+0.28%)
Sep 26, 2011 2.466 2.536 2.375 2.522 32,124,734 +0.12(+4.96%)
Sep 23, 2011 2.382 2.508 2.347 2.403 45,577,596 +0.01(+0.29%)
Sep 22, 2011 2.438 2.487 2.354 2.396 39,101,880 -0.14(-5.52%)
Sep 21, 2011 2.669 2.676 2.529 2.536 36,313,784 -0.11(-4.23%)
Sep 20, 2011 2.697 2.718 2.634 2.648 32,475,464 -0.02(-0.79%)
Sep 19, 2011 2.746 2.764 2.627 2.669 34,124,508 -0.13(-4.75%)
Sep 16, 2011 2.781 2.809 2.697 2.802 41,904,444 +0.05(+1.78%)
Sep 15, 2011 2.725 2.753 2.697 2.753 45,977,792 +0.07(+2.61%)
Sep 14, 2011 2.781 2.781 2.606 2.683 61,726,616 -0.04(-1.54%)
Sep 13, 2011 2.795 2.837 2.697 2.725 45,865,940 -0.06(-2.26%)
Sep 12, 2011 2.718 2.865 2.718 2.788 40,230,408 +0.01(+0.50%)
Sep 09, 2011 2.886 2.928 2.739 2.774 37,091,388 -0.15(-5.02%)
Sep 08, 2011 3.005 3.081 2.900 2.921 33,663,444 -0.13(-4.35%)
Sep 07, 2011 2.830 3.067 2.823 3.053 44,023,712 +0.34(+12.34%)
Sep 06, 2011 2.760 2.830 2.669 2.718 35,396,584 -0.17(-5.81%)
Sep 02, 2011 2.893 2.970 2.837 2.886 23,608,770 -0.13(-4.18%)
Sep 01, 2011 3.165 3.242 3.012 3.012 19,285,630 -0.16(-5.07%)
Aug 31, 2011 3.179 3.235 3.102 3.172 20,525,516 +0.04(+1.34%)
Aug 30, 2011 3.060 3.179 3.005 3.130 30,122,792 +0.02(+0.67%)
Aug 29, 2011 2.949 3.109 2.935 3.109 20,187,280 +0.23(+8.01%)
Aug 26, 2011 2.823 2.921 2.732 2.879 31,071,458 +0.05(+1.73%)
Aug 25, 2011 3.039 3.144 2.809 2.830 41,329,440 -0.08(-2.64%)
Aug 24, 2011 2.809 2.942 2.802 2.907 31,181,370 +0.09(+3.23%)
Aug 23, 2011 2.760 2.816 2.683 2.816 26,308,806 +0.10(+3.87%)
Aug 22, 2011 2.823 2.851 2.711 2.711 40,154,608 +0.01(+0.52%)
Aug 19, 2011 2.844 2.970 2.683 2.697 43,993,448 -0.23(-7.88%)
Aug 18, 2011 3.039 3.039 2.893 2.928 36,030,604 -0.24(-7.71%)
Aug 17, 2011 3.137 3.270 3.102 3.172 29,130,840 +0.10(+3.42%)
Aug 16, 2011 3.130 3.200 3.046 3.067 23,973,212 -0.11(-3.52%)
Aug 15, 2011 3.026 3.179 3.026 3.179 26,207,114 +0.17(+5.81%)
Aug 12, 2011 3.193 3.270 2.977 3.005 39,314,120 -0.14(-4.44%)
Aug 11, 2011 3.074 3.179 2.984 3.144 32,239,000 +0.19(+6.38%)
Aug 10, 2011 3.263 3.270 2.942 2.956 31,960,920 -0.38(-11.51%)
Aug 09, 2011 3.403 3.347 3.046 3.340 40,153,236 +0.26(+8.39%)
Aug 08, 2011 3.403 3.529 2.970 3.081 56,250,656 -0.48(-13.53%)
Aug 05, 2011 3.815 3.850 3.515 3.564 73,420,280 -0.17(-4.49%)
Aug 04, 2011 3.948 3.990 3.731 3.731 63,671,480 -0.30(-7.45%)
Aug 03, 2011 3.997 4.046 3.836 4.032 74,889,760 +0.05(+1.23%)
Aug 02, 2011 4.116 4.130 3.941 3.983 53,310,616 -0.15(-3.55%)
Aug 01, 2011 4.255 4.360 4.070 4.130 55,069,368 -0.13(-2.96%)
Jul 29, 2011 4.255 4.332 4.213 4.255 19,131,774 -0.06(-1.30%)
Jul 28, 2011 4.283 4.367 4.283 4.311 15,084,225 +0.03(+0.65%)
Jul 27, 2011 4.437 4.472 4.276 4.283 32,526,656 -0.20(-4.52%)
Jul 26, 2011 4.402 4.563 4.346 4.486 41,798,772 +0.15(+3.38%)
Jul 25, 2011 4.276 4.381 4.241 4.339 23,920,512 +0.01(+0.16%)
Jul 22, 2011 4.346 4.353 4.269 4.332 13,104,586 -0.02(-0.48%)
Jul 21, 2011 4.234 4.395 4.234 4.353 31,970,060 +0.15(+3.66%)
Jul 20, 2011 4.137 4.255 4.102 4.199 20,701,136 +0.08(+1.86%)
Jul 19, 2011 4.081 4.137 4.011 4.123 19,991,886 +0.04(+1.03%)
Jul 18, 2011 4.144 4.192 3.990 4.081 27,204,866 -0.10(-2.50%)
Jul 15, 2011 4.150 4.203 4.123 4.185 20,790,358 +0.07(+1.70%)
Jul 14, 2011 4.199 4.206 4.095 4.116 21,850,198 -0.04(-1.01%)
Jul 13, 2011 4.213 4.255 4.137 4.157 21,073,186 -0.03(-0.83%)
Jul 12, 2011 4.102 4.269 4.095 4.192 24,655,470 +0.07(+1.70%)
Jul 11, 2011 4.213 4.248 4.102 4.123 16,998,252 -0.17(-4.07%)
Jul 08, 2011 4.241 4.339 4.206 4.297 23,136,388 -0.01(-0.32%)
Jul 07, 2011 4.269 4.332 4.241 4.311 23,686,466 +0.10(+2.49%)
Jul 06, 2011 4.269 4.283 4.164 4.206 31,063,878 -0.10(-2.43%)
Jul 05, 2011 4.360 4.381 4.248 4.311 17,572,224 -0.09(-2.06%)
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.