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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 3.032 3.064 3.008 3.022 9,246,753 -0.04(-1.38%)
Dec 29, 2011 2.979 3.064 2.965 3.064 15,568,547 +0.08(+2.83%)
Dec 28, 2011 3.064 3.078 2.930 2.979 12,184,015 -0.08(-2.75%)
Dec 27, 2011 3.064 3.092 3.029 3.064 10,180,681 -0.02(-0.80%)
Dec 23, 2011 3.127 3.127 3.036 3.088 9,319,504 +0.12(+4.15%)
Dec 21, 2011 2.881 2.979 2.825 2.965 21,985,258 +0.08(+2.93%)
Dec 20, 2011 2.741 2.895 2.741 2.881 23,057,932 +0.20(+7.33%)
Dec 19, 2011 2.797 2.811 2.663 2.684 20,671,528 -0.12(-4.26%)
Dec 16, 2011 2.811 2.867 2.783 2.804 22,047,328 +0.01(+0.50%)
Dec 15, 2011 2.839 2.860 2.776 2.790 18,593,556 -0.01(-0.25%)
Dec 14, 2011 2.783 2.846 2.755 2.797 25,117,798 -0.03(-1.00%)
Dec 13, 2011 2.832 2.937 2.769 2.825 30,769,302 +0.02(+0.75%)
Dec 12, 2011 2.811 2.846 2.769 2.804 24,140,606 -0.08(-2.91%)
Dec 09, 2011 2.832 2.888 2.818 2.888 27,919,512 +0.08(+3.00%)
Dec 08, 2011 2.881 2.895 2.706 2.804 35,779,876 -0.11(-3.61%)
Dec 07, 2011 2.895 2.937 2.811 2.909 30,241,238 -0.01(-0.24%)
Dec 06, 2011 2.993 3.000 2.895 2.916 39,211,120 -0.11(-3.48%)
Dec 05, 2011 3.028 3.098 2.979 3.021 38,564,484 +0.06(+2.13%)
Dec 02, 2011 2.951 3.077 2.902 2.958 38,671,984 +0.07(+2.43%)
Dec 01, 2011 2.825 2.902 2.755 2.888 29,705,208 +0.01(+0.24%)
Nov 30, 2011 2.650 2.881 2.629 2.881 53,510,756 +0.36(+14.48%)
Nov 29, 2011 2.629 2.636 2.460 2.516 53,560,192 -0.13(-5.03%)
Nov 28, 2011 2.727 2.748 2.594 2.650 23,772,204 +0.06(+2.44%)
Nov 25, 2011 2.566 2.671 2.530 2.587 12,724,447 +0.01(+0.27%)
Nov 23, 2011 2.678 2.702 2.559 2.580 25,762,426 -0.15(-5.64%)
Nov 22, 2011 2.762 2.849 2.706 2.734 24,574,004 -0.05(-1.76%)
Nov 21, 2011 2.804 2.839 2.762 2.783 29,252,154 -0.09(-3.17%)
Nov 18, 2011 2.811 2.888 2.772 2.874 43,176,484 +0.11(+4.06%)
Nov 17, 2011 2.832 2.930 2.734 2.762 40,056,780 -0.07(-2.48%)
Nov 16, 2011 2.790 2.944 2.776 2.832 39,007,172 +0.00(+0.00%)
Nov 15, 2011 2.783 2.853 2.776 2.832 50,863,904 +0.01(+0.50%)
Nov 14, 2011 2.909 2.923 2.804 2.818 36,267,272 -0.11(-3.60%)
Nov 11, 2011 3.014 3.021 2.874 2.923 39,857,156 +0.02(+0.72%)
Nov 10, 2011 2.944 2.979 2.839 2.902 53,773,828 +0.04(+1.47%)
Nov 09, 2011 2.930 3.000 2.839 2.860 57,989,992 -0.21(-6.85%)
Nov 08, 2011 2.965 3.126 2.930 3.070 70,661,736 +0.15(+5.29%)
Nov 07, 2011 2.811 2.923 2.783 2.916 35,821,324 +0.10(+3.48%)
Nov 04, 2011 2.776 2.853 2.727 2.818 37,215,216 +0.02(+0.75%)
Nov 03, 2011 2.804 2.860 2.646 2.797 65,894,536 +0.08(+2.83%)
Nov 02, 2011 2.678 2.741 2.639 2.720 32,959,738 +0.13(+4.87%)
Nov 01, 2011 2.601 2.699 2.502 2.594 44,635,884 -0.16(-5.85%)
Oct 31, 2011 2.923 2.937 2.755 2.755 29,425,108 -0.24(-7.96%)
Oct 28, 2011 2.944 3.021 2.888 2.993 38,936,144 +0.02(+0.71%)
Oct 27, 2011 2.846 2.993 2.783 2.972 57,460,556 +0.28(+10.42%)
Oct 26, 2011 2.664 2.720 2.559 2.692 37,652,740 +0.09(+3.50%)
Oct 25, 2011 2.685 2.762 2.509 2.601 72,759,744 -0.13(-4.87%)
Oct 24, 2011 2.664 2.783 2.629 2.734 37,521,960 +0.08(+3.17%)
Oct 21, 2011 2.643 2.671 2.559 2.650 37,455,156 +0.06(+2.44%)
Oct 20, 2011 2.594 2.622 2.488 2.587 31,819,146 -0.02(-0.81%)
Oct 19, 2011 2.678 2.769 2.559 2.608 35,743,512 -0.08(-2.87%)
Oct 18, 2011 2.467 2.734 2.418 2.685 40,620,940 +0.26(+10.69%)
Oct 17, 2011 2.545 2.552 2.404 2.425 26,335,194 -0.17(-6.49%)
Oct 14, 2011 2.643 2.671 2.495 2.594 32,543,570 +0.01(+0.54%)
Oct 13, 2011 2.643 2.650 2.481 2.580 25,462,036 -0.10(-3.67%)
Oct 12, 2011 2.566 2.762 2.552 2.678 45,548,272 +0.13(+5.23%)
Oct 11, 2011 2.460 2.573 2.446 2.545 50,440,124 +0.02(+0.83%)
Oct 10, 2011 2.446 2.538 2.397 2.523 43,825,448 +0.14(+5.88%)
Oct 07, 2011 2.580 2.587 2.348 2.383 37,444,972 -0.18(-7.10%)
Oct 06, 2011 2.418 2.594 2.376 2.566 52,010,348 +0.23(+9.91%)
Oct 05, 2011 2.201 2.348 2.131 2.334 44,440,980 +0.10(+4.39%)
Oct 04, 2011 2.089 2.243 1.977 2.236 68,609,816 +0.12(+5.63%)
Oct 03, 2011 2.324 2.334 2.117 2.117 55,953,112 -0.22(-9.31%)
Sep 30, 2011 2.432 2.453 2.334 2.334 27,736,782 -0.15(-6.20%)
Sep 29, 2011 2.488 2.538 2.390 2.488 31,502,890 +0.08(+3.50%)
Sep 28, 2011 2.530 2.548 2.397 2.404 43,300,888 -0.13(-4.99%)
Sep 27, 2011 2.594 2.636 2.509 2.530 37,483,132 +0.01(+0.28%)
Sep 26, 2011 2.467 2.538 2.376 2.523 32,104,766 +0.12(+4.96%)
Sep 23, 2011 2.383 2.509 2.348 2.404 45,549,264 +0.01(+0.29%)
Sep 22, 2011 2.439 2.488 2.355 2.397 39,077,572 -0.14(-5.52%)
Sep 21, 2011 2.671 2.678 2.530 2.538 36,291,212 -0.11(-4.23%)
Sep 20, 2011 2.699 2.720 2.636 2.650 32,455,278 -0.02(-0.79%)
Sep 19, 2011 2.748 2.765 2.629 2.671 34,103,296 -0.13(-4.75%)
Sep 16, 2011 2.783 2.811 2.699 2.804 41,878,396 +0.05(+1.78%)
Sep 15, 2011 2.727 2.755 2.699 2.755 45,949,212 +0.07(+2.61%)
Sep 14, 2011 2.783 2.783 2.608 2.685 61,688,248 -0.04(-1.54%)
Sep 13, 2011 2.797 2.839 2.699 2.727 45,837,432 -0.06(-2.26%)
Sep 12, 2011 2.720 2.867 2.720 2.790 40,205,404 +0.01(+0.50%)
Sep 09, 2011 2.888 2.930 2.741 2.776 37,068,336 -0.15(-5.02%)
Sep 08, 2011 3.006 3.083 2.902 2.923 33,642,524 -0.13(-4.35%)
Sep 07, 2011 2.832 3.069 2.825 3.055 43,996,348 +0.34(+12.34%)
Sep 06, 2011 2.762 2.832 2.671 2.720 35,374,584 -0.17(-5.81%)
Sep 02, 2011 2.895 2.971 2.839 2.888 23,594,096 -0.13(-4.18%)
Sep 01, 2011 3.167 3.244 3.013 3.013 19,273,642 -0.16(-5.07%)
Aug 31, 2011 3.181 3.237 3.104 3.174 20,512,758 +0.04(+1.34%)
Aug 30, 2011 3.062 3.181 3.006 3.132 30,104,068 +0.02(+0.67%)
Aug 29, 2011 2.950 3.111 2.937 3.111 20,174,734 +0.23(+8.01%)
Aug 26, 2011 2.825 2.923 2.734 2.881 31,052,146 +0.05(+1.73%)
Aug 25, 2011 3.041 3.146 2.811 2.832 41,303,752 -0.08(-2.64%)
Aug 24, 2011 2.811 2.944 2.804 2.909 31,161,990 +0.09(+3.23%)
Aug 23, 2011 2.762 2.818 2.685 2.818 26,292,454 +0.10(+3.87%)
Aug 22, 2011 2.825 2.853 2.713 2.713 40,129,648 +0.01(+0.52%)
Aug 19, 2011 2.846 2.971 2.685 2.699 43,966,104 -0.23(-7.88%)
Aug 18, 2011 3.041 3.041 2.895 2.930 36,008,208 -0.24(-7.71%)
Aug 17, 2011 3.139 3.272 3.104 3.174 29,112,734 +0.10(+3.42%)
Aug 16, 2011 3.132 3.202 3.048 3.069 23,958,312 -0.11(-3.52%)
Aug 15, 2011 3.027 3.181 3.027 3.181 26,190,824 +0.17(+5.81%)
Aug 12, 2011 3.195 3.272 2.978 3.006 39,289,684 -0.14(-4.44%)
Aug 11, 2011 3.076 3.181 2.985 3.146 32,218,962 +0.19(+6.38%)
Aug 10, 2011 3.265 3.272 2.944 2.957 31,941,056 -0.38(-11.51%)
Aug 09, 2011 3.405 3.349 3.048 3.342 40,128,280 +0.26(+8.39%)
Aug 08, 2011 3.405 3.531 2.971 3.083 56,215,692 -0.48(-13.53%)
Aug 05, 2011 3.817 3.852 3.517 3.566 73,374,648 -0.17(-4.49%)
Aug 04, 2011 3.950 3.992 3.734 3.734 63,631,904 -0.30(-7.45%)
Aug 03, 2011 3.999 4.048 3.838 4.034 74,843,216 +0.05(+1.23%)
Aug 02, 2011 4.118 4.132 3.943 3.985 53,277,480 -0.15(-3.55%)
Aug 01, 2011 4.258 4.363 4.073 4.132 55,035,140 -0.13(-2.96%)
Jul 29, 2011 4.258 4.335 4.216 4.258 19,119,882 -0.06(-1.30%)
Jul 28, 2011 4.286 4.370 4.286 4.314 15,074,850 +0.03(+0.65%)
Jul 27, 2011 4.440 4.475 4.279 4.286 32,506,440 -0.20(-4.52%)
Jul 26, 2011 4.405 4.566 4.349 4.489 41,772,792 +0.15(+3.38%)
Jul 25, 2011 4.279 4.384 4.244 4.342 23,905,644 +0.01(+0.16%)
Jul 22, 2011 4.349 4.356 4.272 4.335 13,096,441 -0.02(-0.48%)
Jul 21, 2011 4.237 4.398 4.237 4.356 31,950,190 +0.15(+3.66%)
Jul 20, 2011 4.139 4.258 4.104 4.202 20,688,268 +0.08(+1.86%)
Jul 19, 2011 4.083 4.139 4.013 4.125 19,979,460 +0.04(+1.03%)
Jul 18, 2011 4.146 4.195 3.992 4.083 27,187,956 -0.10(-2.50%)
Jul 15, 2011 4.153 4.206 4.125 4.188 20,777,436 +0.07(+1.70%)
Jul 14, 2011 4.202 4.209 4.097 4.118 21,836,618 -0.04(-1.01%)
Jul 13, 2011 4.216 4.258 4.139 4.160 21,060,088 -0.03(-0.83%)
Jul 12, 2011 4.104 4.272 4.097 4.195 24,640,144 +0.07(+1.69%)
Jul 11, 2011 4.216 4.251 4.104 4.125 16,987,686 -0.17(-4.06%)
Jul 08, 2011 4.244 4.342 4.209 4.300 23,122,008 -0.01(-0.32%)
Jul 07, 2011 4.272 4.335 4.244 4.314 23,671,744 +0.10(+2.49%)
Jul 06, 2011 4.272 4.286 4.167 4.209 31,044,570 -0.10(-2.43%)
Jul 05, 2011 4.363 4.384 4.251 4.314 17,561,302 -0.09(-2.06%)
Jul 01, 2011 4.314 4.468 4.300 4.405 17,995,636 +0.07(+1.61%)
Jun 30, 2011 4.293 4.363 4.265 4.335 16,090,657 +0.04(+0.98%)
Jun 29, 2011 4.188 4.314 4.181 4.293 28,107,836 +0.14(+3.37%)
Jun 28, 2011 4.174 4.195 4.097 4.153 20,914,118 +0.00(+0.00%)
Jun 27, 2011 4.188 4.230 4.104 4.153 34,748,116 +0.00(+0.00%)
Jun 24, 2011 4.314 4.328 4.139 4.153 28,025,840 -0.16(-3.73%)
Jun 23, 2011 4.265 4.321 4.223 4.314 29,022,948 -0.03(-0.64%)
Jun 22, 2011 4.377 4.517 4.335 4.342 40,101,280 -0.06(-1.43%)
Jun 21, 2011 4.363 4.412 4.314 4.405 15,125,721 +0.08(+1.78%)
Jun 20, 2011 4.321 4.342 4.293 4.328 22,649,978 -0.06(-1.28%)
Jun 17, 2011 4.356 4.503 4.335 4.384 53,864,692 +0.08(+1.79%)
Jun 16, 2011 4.251 4.321 4.237 4.307 27,781,336 +0.01(+0.16%)
Jun 15, 2011 4.307 4.335 4.216 4.300 37,276,968 -0.07(-1.60%)
Jun 14, 2011 4.279 4.426 4.223 4.370 37,120,116 +0.15(+3.47%)
Jun 13, 2011 4.202 4.265 4.146 4.223 54,188,020 -0.06(-1.47%)
Jun 10, 2011 4.251 4.314 4.139 4.286 30,390,756 +0.01(+0.33%)
Jun 09, 2011 4.293 4.324 4.241 4.272 41,033,056 -0.01(-0.16%)
Jun 08, 2011 4.195 4.356 4.195 4.279 29,384,964 +0.04(+0.99%)
Jun 07, 2011 4.244 4.342 4.230 4.237 24,311,052 +0.01(+0.33%)
Jun 06, 2011 4.433 4.433 4.132 4.223 50,331,560 -0.22(-4.87%)
Jun 03, 2011 4.481 4.572 4.433 4.440 22,674,448 -0.29(-6.06%)
May 24, 2011 4.775 4.789 4.698 4.726 21,985,940 -0.04(-0.88%)
May 23, 2011 4.824 4.857 4.740 4.768 19,180,102 -0.08(-1.73%)
May 20, 2011 4.921 4.977 4.831 4.851 26,186,612 -0.10(-2.11%)
May 19, 2011 4.991 5.005 4.942 4.956 18,309,208 -0.02(-0.42%)
May 18, 2011 5.047 5.061 4.956 4.977 27,905,812 -0.08(-1.66%)
May 17, 2011 4.970 5.068 4.942 5.061 16,839,148 +0.08(+1.68%)
May 16, 2011 4.907 5.068 4.900 4.977 17,718,474 +0.06(+1.13%)
May 13, 2011 4.998 5.005 4.914 4.921 17,886,676 -0.08(-1.67%)
May 12, 2011 4.984 5.033 4.893 5.005 20,488,946 +0.03(+0.56%)
May 11, 2011 4.970 5.026 4.949 4.977 14,163,217 +0.00(+0.00%)
May 10, 2011 5.012 5.054 4.977 4.977 18,312,076 +0.01(+0.14%)
May 09, 2011 4.942 5.012 4.942 4.970 12,040,755 +0.02(+0.42%)
May 06, 2011 5.019 5.019 4.921 4.949 32,681,250 -0.01(-0.28%)
May 05, 2011 5.103 5.117 4.963 4.963 23,136,418 -0.18(-3.53%)
May 04, 2011 5.131 5.159 5.075 5.145 15,442,147 +0.00(+0.00%)
May 03, 2011 5.103 5.145 5.061 5.145 13,183,899 +0.01(+0.27%)
May 02, 2011 5.131 5.145 5.124 5.131 9,477,530 +0.01(+0.14%)
Apr 29, 2011 5.200 5.200 5.089 5.124 13,296,010 -0.07(-1.34%)
Apr 28, 2011 5.159 5.200 5.103 5.194 14,052,575 +0.04(+0.81%)
Apr 27, 2011 5.138 5.166 5.061 5.152 16,857,776 +0.03(+0.55%)
Apr 26, 2011 5.033 5.145 4.991 5.124 18,520,584 +0.13(+2.66%)
Apr 25, 2011 5.004 5.026 4.970 4.991 10,415,761 -0.01(-0.28%)
Apr 21, 2011 4.956 5.016 4.879 5.005 15,735,696 +0.08(+1.56%)
Apr 20, 2011 5.068 5.089 4.914 4.928 19,744,596 -0.08(-1.53%)
Apr 19, 2011 5.005 5.054 4.768 5.005 54,434,124 +0.13(+2.72%)
Apr 18, 2011 4.914 4.963 4.865 4.872 26,619,754 -0.13(-2.65%)
Apr 15, 2011 5.096 5.096 4.970 5.005 17,810,302 -0.05(-0.97%)
Apr 14, 2011 5.040 5.061 4.949 5.054 16,644,695 +0.02(+0.42%)
Apr 13, 2011 5.124 5.131 4.984 5.033 18,429,656 -0.04(-0.83%)
Apr 12, 2011 5.047 5.110 5.026 5.075 11,485,499 +0.01(+0.14%)
Apr 11, 2011 5.075 5.110 5.054 5.068 7,483,955 -0.01(-0.14%)
Apr 08, 2011 5.145 5.152 5.047 5.075 11,916,123 -0.04(-0.82%)
Apr 07, 2011 5.183 5.194 5.089 5.117 11,833,340 -0.06(-1.21%)
Apr 06, 2011 5.040 5.200 5.033 5.180 21,523,598 +0.16(+3.20%)
Apr 05, 2011 5.061 5.110 5.019 5.019 14,051,775 -0.08(-1.51%)
Apr 04, 2011 5.103 5.173 5.061 5.096 12,802,813 +0.01(+0.14%)
Apr 01, 2011 5.117 5.200 5.061 5.089 18,875,992 +0.02(+0.41%)
Mar 31, 2011 5.026 5.089 4.998 5.068 12,419,120 +0.02(+0.41%)
Mar 30, 2011 5.047 5.047 5.047 5.047 20,450,416 +0.06(+1.12%)
Mar 29, 2011 4.970 5.019 4.963 4.991 7,148,377 +0.01(+0.14%)
Mar 28, 2011 5.012 5.033 4.970 4.984 8,863,573 -0.03(-0.56%)
Mar 25, 2011 4.970 5.019 4.956 5.012 11,049,121 +0.03(+0.70%)
Mar 24, 2011 5.033 5.033 4.942 4.977 12,705,632 -0.03(-0.56%)
Mar 23, 2011 5.061 5.082 4.942 5.005 18,395,078 -0.09(-1.78%)
Mar 22, 2011 5.033 5.110 5.026 5.096 20,754,078 +0.03(+0.69%)
Mar 21, 2011 5.009 5.063 4.998 5.061 18,685,680 +0.10(+2.11%)
Mar 18, 2011 5.221 5.235 4.928 4.956 62,373,972 -0.17(-3.40%)
Mar 17, 2011 5.117 5.145 5.040 5.131 17,375,002 +0.10(+2.08%)
Mar 16, 2011 5.117 5.152 5.012 5.026 19,687,536 -0.08(-1.64%)
Mar 15, 2011 5.061 5.152 5.047 5.110 19,326,574 -0.03(-0.68%)
Mar 14, 2011 5.138 5.179 5.040 5.145 17,445,644 -0.07(-1.34%)
Mar 11, 2011 5.089 5.242 5.075 5.214 17,610,456 +0.10(+1.91%)
Mar 10, 2011 5.277 5.312 5.117 5.117 21,776,314 -0.27(-5.05%)
Mar 09, 2011 5.403 5.444 5.305 5.389 29,833,784 +0.06(+1.18%)
Mar 08, 2011 5.179 5.361 5.179 5.326 14,778,786 +0.16(+3.10%)
Mar 07, 2011 5.228 5.284 5.124 5.166 18,555,000 -0.05(-0.94%)
Mar 04, 2011 5.319 5.326 5.145 5.214 18,500,870 -0.13(-2.35%)
Mar 03, 2011 5.249 5.368 5.249 5.340 19,302,060 +0.13(+2.54%)
Mar 02, 2011 5.172 5.270 5.159 5.207 15,613,077 +0.03(+0.54%)
Mar 01, 2011 5.305 5.319 5.172 5.179 21,669,830 -0.15(-2.75%)
Feb 28, 2011 5.319 5.326 5.235 5.326 14,191,364 +0.06(+1.06%)
Feb 25, 2011 5.200 5.305 5.200 5.270 13,306,533 +0.10(+2.02%)
Feb 24, 2011 5.089 5.186 5.054 5.166 17,976,604 +0.02(+0.41%)
Feb 23, 2011 5.145 5.277 5.040 5.145 20,984,924 +0.00(+0.00%)
Feb 22, 2011 5.326 5.369 5.131 5.145 24,768,526 -0.29(-5.26%)
Feb 18, 2011 5.347 5.451 5.333 5.430 18,333,210 +0.06(+1.17%)
Feb 17, 2011 5.396 5.416 5.333 5.368 16,040,536 -0.04(-0.77%)
Feb 16, 2011 5.437 5.521 5.403 5.410 20,640,646 -0.06(-1.02%)
Feb 15, 2011 5.507 5.549 5.451 5.465 13,685,262 -0.05(-0.88%)
Feb 14, 2011 5.577 5.612 5.451 5.514 17,441,388 -0.08(-1.37%)
Feb 11, 2011 5.354 5.640 5.347 5.591 27,313,700 +0.20(+3.75%)
Feb 10, 2011 5.249 5.416 5.242 5.389 18,593,474 +0.08(+1.58%)
Feb 09, 2011 5.403 5.465 5.291 5.305 21,856,608 -0.13(-2.44%)
Feb 08, 2011 5.451 5.458 5.235 5.437 32,313,462 +0.01(+0.13%)
Feb 07, 2011 5.514 5.570 5.423 5.430 24,764,980 -0.03(-0.64%)
Feb 04, 2011 5.242 5.598 5.228 5.465 62,939,996 +0.22(+4.12%)
Feb 03, 2011 5.026 5.319 5.026 5.249 60,129,652 +0.20(+3.86%)
Feb 02, 2011 5.075 5.089 4.991 5.054 17,413,000 -0.05(-0.96%)
Feb 01, 2011 4.991 5.124 4.970 5.103 36,903,024 +0.15(+3.10%)
Jan 31, 2011 4.845 4.970 4.824 4.949 24,499,836 +0.15(+3.20%)
Jan 28, 2011 4.998 5.026 4.768 4.796 38,849,064 -0.19(-3.78%)
Jan 27, 2011 4.859 5.005 4.845 4.984 32,423,928 +0.13(+2.58%)
Jan 26, 2011 4.845 4.901 4.733 4.859 44,364,752 -0.03(-0.71%)
Jan 25, 2011 5.089 5.054 4.859 4.894 66,811,420 -0.20(-3.84%)
Jan 24, 2011 5.166 5.179 5.033 5.089 22,836,060 -0.07(-1.35%)
Jan 21, 2011 5.166 5.193 5.068 5.159 23,780,168 +0.12(+2.35%)
Jan 20, 2011 4.915 5.057 4.866 5.040 30,436,394 +0.07(+1.40%)
Jan 19, 2011 5.214 5.249 4.963 4.970 27,993,114 -0.29(-5.56%)
Jan 18, 2011 5.214 5.312 5.124 5.263 32,801,156 +0.06(+1.07%)
Jan 14, 2011 5.026 5.249 5.012 5.207 37,368,724 +0.16(+3.18%)
Jan 13, 2011 5.068 5.080 5.005 5.047 21,538,250 -0.02(-0.41%)
Jan 12, 2011 5.089 5.124 5.019 5.068 29,139,206 +0.03(+0.69%)
Jan 11, 2011 4.963 5.054 4.935 5.033 23,508,344 +0.12(+2.41%)
Jan 10, 2011 4.894 4.942 4.804 4.915 27,207,898 +0.02(+0.43%)
Jan 07, 2011 4.998 5.033 4.817 4.894 36,514,784 -0.08(-1.68%)
Jan 06, 2011 5.026 5.159 4.935 4.977 40,521,096 -0.05(-0.97%)
Jan 05, 2011 4.859 5.026 4.859 5.026 21,819,890 +0.13(+2.56%)
Jan 04, 2011 4.963 4.977 4.831 4.901 22,385,650 -0.03(-0.57%)
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.