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 31, 2014 7.804 7.674 7.674 7.674 8,572,159 -0.10(-1.31%)
Dec 30, 2014 7.775 7.826 7.724 7.775 10,900,927 -0.02(-0.28%)
Dec 29, 2014 7.739 7.870 7.724 7.797 14,025,309 +0.04(+0.47%)
Dec 26, 2014 7.754 7.812 7.732 7.761 8,963,167 +0.01(+0.09%)
Dec 24, 2014 7.768 7.754 7.754 7.754 6,680,369 +0.01(+0.09%)
Dec 23, 2014 7.666 7.786 7.641 7.746 15,646,394 +0.11(+1.43%)
Dec 22, 2014 7.615 7.645 7.550 7.637 11,733,642 +0.04(+0.57%)
Dec 19, 2014 7.623 7.666 7.586 7.594 23,940,496 +0.01(+0.10%)
Dec 18, 2014 7.492 7.594 7.485 7.586 27,410,498 +0.16(+2.15%)
Dec 17, 2014 7.245 7.434 7.209 7.427 29,715,540 +0.22(+3.02%)
Dec 16, 2014 7.100 7.303 7.070 7.209 37,103,812 +0.04(+0.61%)
Dec 15, 2014 7.310 7.332 7.143 7.165 21,706,460 -0.11(-1.50%)
Dec 12, 2014 7.325 7.376 7.252 7.274 18,171,056 -0.12(-1.57%)
Dec 11, 2014 7.376 7.492 7.347 7.390 20,374,242 +0.02(+0.30%)
Dec 10, 2014 7.521 7.594 7.354 7.368 23,103,986 -0.19(-2.50%)
Dec 09, 2014 7.405 7.565 7.377 7.557 22,299,834 +0.06(+0.77%)
Dec 08, 2014 7.485 7.615 7.434 7.499 25,245,608 +0.00(+0.00%)
Dec 05, 2014 7.377 7.485 7.355 7.499 33,511,824 +0.19(+2.57%)
Dec 04, 2014 7.203 7.311 7.152 7.311 26,279,466 +0.11(+1.51%)
Dec 03, 2014 7.123 7.217 7.087 7.203 13,371,392 +0.07(+1.01%)
Dec 02, 2014 7.044 7.181 7.044 7.131 21,440,996 +0.07(+0.92%)
Dec 01, 2014 7.239 7.247 7.037 7.066 23,924,646 -0.22(-2.98%)
Nov 28, 2014 7.340 7.369 7.268 7.283 9,653,167 -0.05(-0.69%)
Nov 26, 2014 7.340 7.333 7.333 7.333 12,664,317 +0.00(+0.00%)
Nov 25, 2014 7.377 7.384 7.304 7.333 14,300,516 -0.03(-0.39%)
Nov 24, 2014 7.304 7.377 7.304 7.362 14,039,105 +0.10(+1.39%)
Nov 21, 2014 7.326 7.369 7.261 7.261 14,958,796 +0.01(+0.10%)
Nov 20, 2014 7.246 7.254 7.181 7.254 19,991,528 -0.03(-0.40%)
Nov 19, 2014 7.304 7.322 7.225 7.283 14,421,328 -0.01(-0.20%)
Nov 18, 2014 7.290 7.337 7.290 7.297 10,980,270 -0.01(-0.10%)
Nov 17, 2014 7.319 7.330 7.275 7.304 14,241,121 -0.05(-0.69%)
Nov 14, 2014 7.333 7.391 7.326 7.355 17,639,702 +0.00(+0.00%)
Nov 13, 2014 7.369 7.398 7.304 7.355 16,001,959 -0.03(-0.39%)
Nov 12, 2014 7.340 7.384 7.304 7.384 17,075,734 +0.01(+0.20%)
Nov 11, 2014 7.398 7.438 7.348 7.369 11,415,076 -0.03(-0.39%)
Nov 10, 2014 7.377 7.398 7.333 7.398 16,907,696 +0.05(+0.69%)
Nov 07, 2014 7.340 7.391 7.297 7.348 24,022,552 -0.05(-0.68%)
Nov 06, 2014 7.311 7.427 7.239 7.398 26,947,590 +0.09(+1.19%)
Nov 05, 2014 7.290 7.333 7.239 7.311 27,689,272 +0.07(+1.00%)
Nov 04, 2014 7.261 7.290 7.181 7.239 21,610,108 -0.01(-0.20%)
Nov 03, 2014 7.152 7.290 7.145 7.254 23,791,266 +0.07(+1.01%)
Oct 31, 2014 7.138 7.210 7.109 7.181 23,562,568 +0.12(+1.74%)
Oct 30, 2014 7.029 7.123 6.979 7.058 20,470,960 +0.00(+0.00%)
Oct 29, 2014 6.943 7.109 6.928 7.058 24,326,036 +0.09(+1.35%)
Oct 28, 2014 6.805 6.979 6.805 6.964 18,119,396 +0.17(+2.45%)
Oct 27, 2014 6.805 6.827 6.755 6.798 16,976,250 -0.03(-0.42%)
Oct 24, 2014 6.827 6.863 6.747 6.827 22,278,512 +0.02(+0.32%)
Oct 23, 2014 6.791 6.878 6.769 6.805 27,556,786 +0.11(+1.62%)
Oct 22, 2014 6.653 6.769 6.646 6.697 46,421,608 +0.00(+0.00%)
Oct 21, 2014 6.668 6.805 6.610 6.697 59,396,124 +0.07(+1.09%)
Oct 20, 2014 6.567 6.697 6.567 6.624 30,595,450 +0.04(+0.66%)
Oct 17, 2014 6.610 6.689 6.538 6.581 35,114,736 +0.03(+0.44%)
Oct 16, 2014 6.480 6.592 6.458 6.552 44,018,176 -0.03(-0.44%)
Oct 15, 2014 6.704 6.726 6.400 6.581 42,278,292 -0.30(-4.41%)
Oct 14, 2014 6.892 6.943 6.841 6.885 28,553,858 +0.07(+0.95%)
Oct 13, 2014 6.964 7.022 6.820 6.820 27,587,760 -0.12(-1.67%)
Oct 10, 2014 7.022 7.123 6.935 6.935 21,903,422 -0.09(-1.34%)
Oct 09, 2014 7.160 7.189 7.029 7.029 27,210,854 -0.20(-2.80%)
Oct 08, 2014 7.116 7.246 7.102 7.232 25,116,248 +0.10(+1.42%)
Oct 07, 2014 7.239 7.246 7.131 7.131 34,179,152 -0.09(-1.20%)
Oct 06, 2014 7.326 7.333 7.217 7.217 12,687,076 -0.09(-1.19%)
Oct 03, 2014 7.239 7.319 7.232 7.304 21,812,462 +0.14(+1.92%)
Oct 02, 2014 7.152 7.210 7.066 7.167 17,436,086 +0.01(+0.20%)
Oct 01, 2014 7.254 7.268 7.123 7.152 21,811,432 -0.11(-1.49%)
Sep 30, 2014 7.290 7.333 7.217 7.261 19,720,598 -0.01(-0.20%)
Sep 29, 2014 7.232 7.326 7.225 7.275 14,387,831 -0.04(-0.59%)
Sep 26, 2014 7.290 7.348 7.275 7.319 17,599,478 +0.04(+0.60%)
Sep 25, 2014 7.340 7.355 7.239 7.275 15,774,595 -0.09(-1.18%)
Sep 24, 2014 7.355 7.390 7.275 7.362 19,564,126 +0.00(+0.00%)
Sep 23, 2014 7.456 7.499 7.362 7.362 15,907,962 -0.12(-1.55%)
Sep 22, 2014 7.565 7.572 7.463 7.478 19,715,108 -0.07(-0.96%)
Sep 19, 2014 7.673 7.688 7.507 7.550 21,765,350 -0.07(-0.95%)
Sep 18, 2014 7.550 7.688 7.536 7.622 29,936,896 +0.12(+1.54%)
Sep 17, 2014 7.384 7.601 7.369 7.507 35,382,604 +0.12(+1.67%)
Sep 16, 2014 7.398 7.467 7.377 7.384 16,903,070 -0.05(-0.68%)
Sep 15, 2014 7.456 7.499 7.384 7.434 20,411,520 -0.05(-0.68%)
Sep 12, 2014 7.456 7.536 7.434 7.485 34,142,996 +0.05(+0.68%)
Sep 11, 2014 7.333 7.442 7.333 7.434 17,476,056 +0.06(+0.78%)
Sep 10, 2014 7.203 7.398 7.196 7.377 23,749,014 +0.18(+2.51%)
Sep 09, 2014 7.275 7.296 7.196 7.196 16,769,534 -0.11(-1.48%)
Sep 08, 2014 7.282 7.311 7.246 7.304 10,403,380 +0.01(+0.10%)
Sep 05, 2014 7.282 7.304 7.210 7.296 10,503,950 +0.00(+0.00%)
Sep 04, 2014 7.311 7.383 7.296 7.296 15,121,077 +0.01(+0.20%)
Sep 03, 2014 7.354 7.390 7.268 7.282 25,340,924 -0.04(-0.59%)
Sep 02, 2014 7.325 7.394 7.268 7.325 22,488,892 +0.02(+0.30%)
Aug 29, 2014 7.282 7.304 7.304 7.304 10,160,739 +0.03(+0.40%)
Aug 28, 2014 7.289 7.304 7.253 7.275 8,320,348 -0.04(-0.49%)
Aug 27, 2014 7.397 7.404 7.296 7.311 8,448,503 -0.07(-0.97%)
Aug 26, 2014 7.361 7.419 7.332 7.383 15,351,784 +0.03(+0.39%)
Aug 25, 2014 7.311 7.368 7.296 7.354 9,716,222 +0.09(+1.19%)
Aug 22, 2014 7.268 7.368 7.239 7.268 10,836,128 -0.01(-0.20%)
Aug 21, 2014 7.167 7.325 7.153 7.282 16,679,098 +0.12(+1.61%)
Aug 20, 2014 7.109 7.189 7.109 7.167 10,456,266 +0.06(+0.81%)
Aug 19, 2014 7.174 7.217 7.102 7.109 16,140,222 -0.05(-0.70%)
Aug 18, 2014 7.088 7.210 7.066 7.160 13,717,273 +0.12(+1.74%)
Aug 15, 2014 7.145 7.214 7.009 7.037 24,512,428 -0.09(-1.21%)
Aug 14, 2014 7.124 7.174 7.095 7.124 11,169,164 -0.01(-0.10%)
Aug 13, 2014 7.030 7.145 7.030 7.131 23,760,894 +0.12(+1.75%)
Aug 12, 2014 6.987 7.059 6.987 7.009 9,027,086 +0.01(+0.21%)
Aug 11, 2014 7.066 7.073 6.987 6.994 11,504,664 -0.03(-0.41%)
Aug 08, 2014 7.016 7.019 6.951 7.023 18,387,684 +0.04(+0.51%)
Aug 07, 2014 7.117 7.117 6.944 6.987 17,663,958 -0.09(-1.32%)
Aug 06, 2014 7.066 7.192 7.045 7.081 17,082,860 -0.01(-0.10%)
Aug 05, 2014 7.102 7.196 7.059 7.088 15,118,402 -0.06(-0.91%)
Aug 04, 2014 7.203 7.246 7.073 7.153 17,781,072 -0.04(-0.50%)
Aug 01, 2014 7.253 7.288 7.102 7.189 20,101,416 -0.11(-1.48%)
Jul 31, 2014 7.361 7.404 7.275 7.296 20,678,204 -0.12(-1.55%)
Jul 30, 2014 7.376 7.462 7.340 7.412 14,175,810 +0.09(+1.18%)
Jul 29, 2014 7.340 7.390 7.304 7.325 14,769,424 -0.04(-0.59%)
Jul 28, 2014 7.448 7.462 7.347 7.368 14,092,771 -0.09(-1.16%)
Jul 25, 2014 7.376 7.469 7.376 7.455 16,560,199 +0.05(+0.68%)
Jul 24, 2014 7.282 7.426 7.268 7.404 21,640,380 +0.14(+1.88%)
Jul 23, 2014 7.253 7.340 7.230 7.268 21,685,170 +0.00(+0.00%)
Jul 22, 2014 7.426 7.448 7.153 7.268 38,006,776 -0.06(-0.88%)
Jul 21, 2014 7.376 7.376 7.275 7.332 37,666,216 -0.04(-0.59%)
Jul 18, 2014 7.404 7.437 7.325 7.376 22,556,762 +0.03(+0.39%)
Jul 17, 2014 7.613 7.627 7.325 7.347 32,128,732 -0.30(-3.95%)
Jul 16, 2014 7.764 7.764 7.635 7.649 14,501,564 -0.07(-0.93%)
Jul 15, 2014 7.678 7.764 7.663 7.721 14,846,139 +0.08(+1.04%)
Jul 14, 2014 7.707 7.728 7.627 7.642 8,174,760 +0.01(+0.09%)
Jul 11, 2014 7.563 7.692 7.527 7.635 14,747,825 +0.04(+0.57%)
Jul 10, 2014 7.534 7.642 7.498 7.591 16,940,306 -0.06(-0.75%)
Jul 09, 2014 7.627 7.685 7.620 7.649 11,494,913 +0.04(+0.57%)
Jul 08, 2014 7.714 7.743 7.584 7.606 12,792,565 -0.14(-1.86%)
Jul 07, 2014 7.793 7.793 7.721 7.750 13,888,512 -0.07(-0.92%)
Jul 03, 2014 7.771 7.822 7.822 7.822 7,608,811 +0.12(+1.59%)
Jul 02, 2014 7.757 7.800 7.692 7.699 9,507,965 -0.04(-0.56%)
Jul 01, 2014 7.692 7.815 7.685 7.743 13,014,977 +0.10(+1.32%)
Jun 30, 2014 7.635 7.714 7.635 7.642 12,444,793 -0.04(-0.47%)
Jun 27, 2014 7.685 7.735 7.642 7.678 13,986,877 -0.01(-0.09%)
Jun 26, 2014 7.685 7.699 7.570 7.685 13,464,130 +0.00(+0.00%)
Jun 25, 2014 7.599 7.710 7.505 7.685 20,067,804 +0.07(+0.95%)
Jun 24, 2014 7.678 7.743 7.613 7.613 16,281,497 -0.09(-1.21%)
Jun 23, 2014 7.757 7.764 7.656 7.707 23,571,400 -0.04(-0.56%)
Jun 20, 2014 7.743 7.793 7.656 7.750 42,230,488 +0.06(+0.75%)
Jun 19, 2014 7.728 7.757 7.635 7.692 13,431,205 -0.03(-0.37%)
Jun 18, 2014 7.735 7.761 7.678 7.721 19,971,598 -0.01(-0.09%)
Jun 17, 2014 7.606 7.800 7.599 7.728 20,228,986 +0.11(+1.42%)
Jun 16, 2014 7.685 7.699 7.591 7.620 20,154,462 -0.09(-1.12%)
Jun 13, 2014 7.649 7.728 7.599 7.707 24,599,162 +0.07(+0.94%)
Jun 12, 2014 7.728 7.771 7.599 7.635 16,268,529 -0.09(-1.12%)
Jun 11, 2014 7.779 7.786 7.685 7.721 13,959,581 -0.06(-0.74%)
Jun 10, 2014 7.807 7.807 7.664 7.779 14,647,165 +0.16(+2.16%)
Jun 06, 2014 7.600 7.657 7.564 7.614 12,797,085 +0.02(+0.28%)
Jun 05, 2014 7.542 7.614 7.449 7.592 23,054,932 +0.08(+1.05%)
Jun 04, 2014 7.449 7.560 7.420 7.514 31,264,940 +0.04(+0.48%)
Jun 03, 2014 7.377 7.514 7.342 7.478 19,969,206 +0.07(+0.97%)
Jun 02, 2014 7.292 7.428 7.270 7.406 19,168,020 +0.11(+1.47%)
May 30, 2014 7.234 7.306 7.227 7.299 14,631,686 +0.06(+0.89%)
May 29, 2014 7.227 7.295 7.177 7.234 15,786,236 +0.00(+0.00%)
May 28, 2014 7.241 7.288 7.198 7.234 16,101,942 -0.01(-0.20%)
May 27, 2014 7.256 7.342 7.220 7.249 13,588,363 +0.04(+0.50%)
May 23, 2014 7.220 7.213 7.213 7.213 11,528,488 +0.01(+0.07%)
May 22, 2014 7.234 7.281 7.170 7.208 9,015,559 -0.03(-0.37%)
May 21, 2014 7.163 7.284 7.163 7.234 10,241,156 +0.09(+1.20%)
May 20, 2014 7.170 7.198 7.091 7.148 16,834,016 -0.04(-0.50%)
May 19, 2014 7.055 7.191 7.048 7.184 12,134,166 +0.11(+1.52%)
May 16, 2014 7.170 7.198 7.019 7.077 19,929,674 -0.11(-1.59%)
May 15, 2014 7.277 7.292 7.091 7.191 28,378,466 -0.11(-1.47%)
May 14, 2014 7.435 7.449 7.263 7.299 23,358,302 -0.17(-2.30%)
May 13, 2014 7.557 7.564 7.456 7.471 19,351,056 -0.06(-0.76%)
May 12, 2014 7.385 7.535 7.356 7.528 21,292,714 +0.18(+2.44%)
May 09, 2014 7.256 7.356 7.184 7.349 12,099,757 +0.06(+0.88%)
May 08, 2014 7.313 7.435 7.270 7.284 20,623,700 -0.06(-0.78%)
May 07, 2014 7.277 7.349 7.206 7.342 18,699,046 +0.10(+1.38%)
May 06, 2014 7.327 7.363 7.227 7.241 14,455,116 -0.10(-1.37%)
May 05, 2014 7.406 7.406 7.284 7.342 16,764,210 +0.01(+0.10%)
May 02, 2014 7.327 7.521 7.320 7.335 16,346,949 +0.02(+0.29%)
May 01, 2014 7.299 7.356 7.241 7.313 19,652,484 +0.05(+0.69%)
Apr 30, 2014 7.206 7.284 7.163 7.263 14,816,715 +0.04(+0.50%)
Apr 29, 2014 7.263 7.292 7.191 7.227 10,014,649 +0.01(+0.20%)
Apr 28, 2014 7.306 7.335 7.148 7.213 21,604,510 -0.06(-0.79%)
Apr 25, 2014 7.356 7.392 7.234 7.270 17,959,288 -0.11(-1.55%)
Apr 24, 2014 7.485 7.499 7.349 7.385 16,542,768 -0.07(-0.96%)
Apr 23, 2014 7.442 7.535 7.406 7.456 16,580,512 +0.01(+0.19%)
Apr 22, 2014 7.449 7.549 7.363 7.442 27,238,628 +0.08(+1.07%)
Apr 21, 2014 7.335 7.392 7.284 7.363 17,444,054 +0.04(+0.59%)
Apr 17, 2014 7.392 7.320 7.320 7.320 24,900,580 -0.09(-1.16%)
Apr 16, 2014 7.392 7.428 7.313 7.406 14,932,384 +0.05(+0.68%)
Apr 15, 2014 7.306 7.363 7.195 7.356 18,334,994 +0.06(+0.88%)
Apr 14, 2014 7.420 7.463 7.163 7.292 19,627,988 +0.01(+0.10%)
Apr 11, 2014 7.234 7.370 7.134 7.284 29,539,428 -0.09(-1.17%)
Apr 10, 2014 7.678 7.718 7.370 7.370 32,172,460 -0.29(-3.74%)
Apr 09, 2014 7.643 7.721 7.614 7.657 18,137,948 +0.02(+0.28%)
Apr 08, 2014 7.685 7.757 7.564 7.635 17,908,216 -0.06(-0.74%)
Apr 07, 2014 7.850 7.857 7.600 7.693 21,694,222 -0.16(-2.10%)
Apr 04, 2014 7.972 8.058 7.836 7.857 21,628,322 -0.08(-0.99%)
Apr 03, 2014 7.940 7.972 7.814 7.936 17,847,400 -0.01(-0.09%)
Apr 02, 2014 8.079 8.079 7.879 7.943 28,588,880 -0.11(-1.42%)
Apr 01, 2014 7.965 8.079 7.929 8.058 20,284,192 +0.10(+1.26%)
Mar 31, 2014 7.893 7.965 7.872 7.958 14,786,652 +0.11(+1.46%)
Mar 28, 2014 7.750 7.929 7.714 7.843 18,728,286 +0.11(+1.48%)
Mar 27, 2014 7.836 7.868 7.678 7.728 25,829,382 -0.15(-1.91%)
Mar 26, 2014 8.001 8.051 7.857 7.879 19,009,930 -0.08(-0.99%)
Mar 25, 2014 7.972 7.986 7.872 7.958 16,439,491 +0.03(+0.36%)
Mar 24, 2014 7.986 8.108 7.900 7.929 26,884,674 -0.01(-0.18%)
Mar 21, 2014 8.237 8.266 7.936 7.943 70,599,832 -0.15(-1.86%)
Mar 20, 2014 7.908 8.144 7.900 8.094 29,582,508 +0.15(+1.89%)
Mar 19, 2014 7.750 8.008 7.728 7.943 30,446,666 +0.20(+2.59%)
Mar 18, 2014 7.750 7.800 7.693 7.743 13,210,339 +0.01(+0.09%)
Mar 17, 2014 7.650 7.779 7.650 7.736 19,544,840 +0.12(+1.60%)
Mar 14, 2014 7.628 7.728 7.592 7.614 14,945,981 -0.03(-0.37%)
Mar 13, 2014 7.728 7.807 7.628 7.643 19,950,956 -0.06(-0.74%)
Mar 12, 2014 7.693 7.714 7.578 7.700 14,370,149 -0.01(-0.19%)
Mar 11, 2014 7.793 7.836 7.678 7.714 20,256,242 -0.07(-0.92%)
Mar 10, 2014 7.857 7.900 7.736 7.786 20,161,966 -0.11(-1.36%)
Mar 07, 2014 7.843 7.936 7.828 7.893 27,553,996 +0.16(+2.03%)
Mar 06, 2014 7.700 7.793 7.678 7.736 21,091,884 +0.07(+0.93%)
Mar 05, 2014 7.686 7.771 7.643 7.664 22,325,236 -0.04(-0.46%)
Mar 04, 2014 7.621 7.728 7.593 7.700 18,152,816 +0.18(+2.37%)
Mar 03, 2014 7.543 7.571 7.471 7.521 16,329,775 -0.08(-1.03%)
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%)
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.