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

Regions Financial (NY: RF )

18.69 +0.50 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Sep 30, 2015 6.688 6.702 6.569 6.665 20,009,732 +0.13(+2.04%)
Sep 29, 2015 6.518 6.584 6.466 6.532 16,903,506 +0.02(+0.34%)
Sep 28, 2015 6.688 6.695 6.510 6.510 17,604,426 -0.21(-3.08%)
Sep 25, 2015 6.717 6.762 6.673 6.717 16,676,239 +0.12(+1.79%)
Sep 24, 2015 6.525 6.614 6.498 6.599 14,258,144 -0.02(-0.34%)
Sep 23, 2015 6.569 6.702 6.569 6.621 14,510,262 +0.02(+0.34%)
Sep 22, 2015 6.606 6.702 6.555 6.599 19,571,266 -0.13(-1.87%)
Sep 21, 2015 6.680 6.799 6.665 6.725 20,930,256 +0.11(+1.68%)
Sep 18, 2015 6.776 6.791 6.599 6.614 38,354,464 -0.26(-3.77%)
Sep 17, 2015 7.065 7.120 6.828 6.873 47,622,432 -0.21(-2.93%)
Sep 16, 2015 7.191 7.191 6.976 7.080 23,428,298 -0.12(-1.64%)
Sep 15, 2015 7.146 7.224 7.132 7.198 22,042,116 +0.10(+1.46%)
Sep 14, 2015 7.006 7.176 6.984 7.095 23,759,496 +0.06(+0.84%)
Sep 11, 2015 6.976 7.050 6.954 7.035 17,476,390 -0.01(-0.11%)
Sep 10, 2015 6.873 7.087 6.873 7.043 22,075,134 +0.13(+1.93%)
Sep 09, 2015 7.117 7.146 6.887 6.910 14,503,062 -0.09(-1.27%)
Sep 08, 2015 6.962 7.013 6.881 6.998 13,632,464 +0.19(+2.81%)
Sep 04, 2015 6.873 6.807 6.807 6.807 16,977,360 -0.12(-1.80%)
Sep 03, 2015 6.888 7.046 6.844 6.932 18,122,224 +0.07(+0.96%)
Sep 02, 2015 6.873 6.888 6.712 6.866 16,414,558 +0.10(+1.41%)
Sep 01, 2015 6.873 6.925 6.704 6.771 26,641,912 -0.28(-3.96%)
Aug 31, 2015 6.998 7.087 6.969 7.050 18,125,534 -0.02(-0.31%)
Aug 28, 2015 6.991 7.087 6.969 7.072 17,816,388 +0.04(+0.63%)
Aug 27, 2015 6.910 7.050 6.873 7.028 32,750,258 +0.23(+3.35%)
Aug 26, 2015 6.675 6.815 6.565 6.800 30,598,424 +0.35(+5.47%)
Aug 25, 2015 6.947 6.984 6.440 6.447 40,427,940 -0.15(-2.34%)
Aug 24, 2015 6.697 6.910 6.579 6.601 52,090,356 -0.51(-7.14%)
Aug 21, 2015 7.219 7.278 7.094 7.109 26,199,228 -0.19(-2.62%)
Aug 20, 2015 7.469 7.498 7.300 7.300 26,105,236 -0.24(-3.12%)
Aug 19, 2015 7.689 7.719 7.520 7.535 40,599,316 -0.18(-2.38%)
Aug 18, 2015 7.741 7.792 7.689 7.719 14,825,593 -0.04(-0.47%)
Aug 17, 2015 7.675 7.800 7.631 7.756 17,778,988 +0.00(+0.00%)
Aug 14, 2015 7.667 7.770 7.623 7.756 15,174,067 +0.10(+1.34%)
Aug 13, 2015 7.653 7.711 7.594 7.653 18,083,126 +0.04(+0.58%)
Aug 12, 2015 7.697 7.704 7.491 7.609 22,630,974 -0.17(-2.17%)
Aug 11, 2015 7.859 7.888 7.734 7.778 17,401,964 -0.16(-2.04%)
Aug 10, 2015 7.866 7.947 7.822 7.939 17,119,176 +0.13(+1.69%)
Aug 07, 2015 7.748 7.881 7.711 7.807 35,911,296 +0.04(+0.47%)
Aug 06, 2015 7.741 7.840 7.708 7.770 27,588,200 +0.07(+0.86%)
Aug 05, 2015 7.682 7.822 7.656 7.704 16,454,263 +0.08(+1.06%)
Aug 04, 2015 7.623 7.741 7.616 7.623 18,570,132 +0.00(+0.00%)
Aug 03, 2015 7.645 7.689 7.550 7.623 20,380,600 -0.01(-0.19%)
Jul 31, 2015 7.756 7.763 7.631 7.638 15,372,532 -0.13(-1.70%)
Jul 30, 2015 7.726 7.792 7.689 7.770 15,138,282 +0.04(+0.48%)
Jul 29, 2015 7.653 7.763 7.609 7.734 21,726,798 +0.09(+1.15%)
Jul 28, 2015 7.682 7.741 7.557 7.645 19,208,924 -0.01(-0.10%)
Jul 27, 2015 7.704 7.704 7.598 7.653 25,271,210 -0.11(-1.42%)
Jul 24, 2015 7.792 7.829 7.734 7.763 20,963,204 -0.04(-0.57%)
Jul 23, 2015 7.851 7.987 7.737 7.807 35,077,492 -0.06(-0.75%)
Jul 22, 2015 7.623 7.976 7.623 7.866 68,924,896 +0.21(+2.79%)
Jul 21, 2015 7.528 7.734 7.524 7.653 35,235,024 +0.15(+2.06%)
Jul 20, 2015 7.498 7.528 7.417 7.498 23,521,098 +0.06(+0.79%)
Jul 17, 2015 7.528 7.550 7.366 7.439 36,238,180 -0.20(-2.60%)
Jul 16, 2015 7.660 7.689 7.609 7.638 19,656,664 +0.06(+0.78%)
Jul 15, 2015 7.535 7.697 7.520 7.579 36,137,468 +0.07(+0.88%)
Jul 14, 2015 7.403 7.520 7.388 7.513 28,996,130 +0.01(+0.20%)
Jul 13, 2015 7.535 7.572 7.491 7.498 18,715,012 +0.04(+0.59%)
Jul 10, 2015 7.462 7.535 7.410 7.454 18,162,504 +0.10(+1.40%)
Jul 09, 2015 7.344 7.381 7.300 7.351 20,155,180 +0.12(+1.73%)
Jul 08, 2015 7.322 7.329 7.219 7.226 23,617,566 -0.15(-2.09%)
Jul 07, 2015 7.439 7.454 7.219 7.381 28,280,096 -0.10(-1.28%)
Jul 06, 2015 7.432 7.513 7.403 7.476 17,193,132 -0.07(-0.97%)
Jul 02, 2015 7.594 7.550 7.550 7.550 17,426,942 -0.10(-1.34%)
Jul 01, 2015 7.697 7.741 7.638 7.653 14,954,224 +0.04(+0.48%)
Jun 30, 2015 7.638 7.726 7.564 7.616 17,578,716 +0.05(+0.68%)
Jun 29, 2015 7.623 7.704 7.520 7.564 24,795,466 -0.18(-2.28%)
Jun 26, 2015 7.814 7.863 7.726 7.741 19,421,438 -0.03(-0.38%)
Jun 25, 2015 7.873 7.888 7.711 7.770 20,541,216 -0.07(-0.94%)
Jun 24, 2015 7.881 7.932 7.807 7.844 13,425,353 -0.07(-0.84%)
Jun 23, 2015 7.851 7.950 7.822 7.910 17,524,282 +0.11(+1.41%)
Jun 22, 2015 7.748 7.800 7.719 7.800 12,606,219 +0.12(+1.63%)
Jun 19, 2015 7.682 7.726 7.645 7.675 13,669,993 -0.04(-0.57%)
Jun 18, 2015 7.704 7.726 7.550 7.719 22,595,114 +0.04(+0.57%)
Jun 17, 2015 7.814 7.851 7.653 7.675 19,083,632 -0.12(-1.51%)
Jun 16, 2015 7.719 7.807 7.678 7.792 12,133,166 +0.07(+0.95%)
Jun 15, 2015 7.682 7.763 7.660 7.719 14,656,147 -0.06(-0.76%)
Jun 12, 2015 7.756 7.807 7.730 7.778 12,330,596 +0.01(+0.19%)
Jun 11, 2015 7.822 7.859 7.726 7.763 16,985,090 -0.07(-0.85%)
Jun 10, 2015 7.756 7.903 7.741 7.829 20,323,122 +0.12(+1.53%)
Jun 09, 2015 7.638 7.777 7.595 7.711 24,307,362 +0.09(+1.15%)
Jun 08, 2015 7.646 7.777 7.616 7.624 21,426,826 -0.07(-0.86%)
Jun 05, 2015 7.609 7.763 7.609 7.690 35,473,304 +0.22(+2.94%)
Jun 04, 2015 7.492 7.565 7.448 7.470 21,681,198 -0.06(-0.78%)
Jun 03, 2015 7.434 7.565 7.404 7.529 48,983,016 +0.12(+1.68%)
Jun 02, 2015 7.309 7.423 7.295 7.404 20,280,318 +0.11(+1.50%)
Jun 01, 2015 7.412 7.434 7.280 7.295 20,322,964 -0.08(-1.09%)
May 29, 2015 7.485 7.485 7.361 7.375 17,472,968 -0.10(-1.27%)
May 28, 2015 7.507 7.529 7.404 7.470 14,164,443 -0.04(-0.58%)
May 27, 2015 7.463 7.518 7.445 7.514 11,871,226 +0.07(+0.98%)
May 26, 2015 7.441 7.463 7.390 7.441 14,847,699 -0.03(-0.39%)
May 22, 2015 7.492 7.470 7.470 7.470 9,547,637 -0.01(-0.20%)
May 21, 2015 7.470 7.543 7.441 7.485 18,540,620 -0.01(-0.19%)
May 20, 2015 7.573 7.591 7.470 7.500 12,902,536 -0.10(-1.25%)
May 19, 2015 7.485 7.609 7.478 7.595 21,607,410 +0.13(+1.76%)
May 18, 2015 7.324 7.492 7.317 7.463 20,422,388 +0.17(+2.30%)
May 15, 2015 7.456 7.470 7.266 7.295 25,692,700 -0.15(-2.06%)
May 14, 2015 7.529 7.536 7.426 7.448 20,296,654 -0.05(-0.68%)
May 13, 2015 7.419 7.521 7.368 7.500 20,261,002 +0.07(+0.89%)
May 12, 2015 7.331 7.492 7.302 7.434 29,757,370 +0.07(+0.99%)
May 11, 2015 7.273 7.368 7.251 7.361 17,166,690 +0.10(+1.41%)
May 08, 2015 7.266 7.295 7.192 7.258 27,903,352 +0.03(+0.40%)
May 07, 2015 7.222 7.280 7.149 7.229 21,126,502 -0.02(-0.30%)
May 06, 2015 7.288 7.309 7.178 7.251 19,537,226 +0.01(+0.10%)
May 05, 2015 7.266 7.412 7.244 7.244 35,939,428 -0.05(-0.70%)
May 04, 2015 7.200 7.302 7.192 7.295 16,801,406 +0.11(+1.53%)
May 01, 2015 7.207 7.244 7.127 7.185 16,127,117 +0.00(+0.00%)
Apr 30, 2015 7.156 7.244 7.127 7.185 30,208,144 +0.02(+0.31%)
Apr 29, 2015 7.024 7.229 7.010 7.163 23,932,124 +0.12(+1.66%)
Apr 28, 2015 6.988 7.068 6.966 7.046 16,610,068 +0.06(+0.84%)
Apr 27, 2015 7.032 7.083 6.988 6.988 14,875,609 -0.01(-0.21%)
Apr 24, 2015 7.054 7.083 6.981 7.002 15,184,695 -0.03(-0.42%)
Apr 23, 2015 7.068 7.090 7.010 7.032 14,769,204 -0.08(-1.13%)
Apr 22, 2015 6.951 7.127 6.937 7.112 25,294,096 +0.11(+1.57%)
Apr 21, 2015 7.127 7.214 6.981 7.002 41,681,012 -0.01(-0.10%)
Apr 20, 2015 7.039 7.068 6.966 7.010 20,325,846 +0.00(+0.00%)
Apr 17, 2015 7.046 7.068 6.988 7.010 17,775,764 -0.08(-1.13%)
Apr 16, 2015 7.105 7.112 7.017 7.090 26,180,618 -0.01(-0.10%)
Apr 15, 2015 6.981 7.127 6.944 7.097 27,258,948 +0.12(+1.78%)
Apr 14, 2015 7.002 7.017 6.937 6.973 28,723,004 -0.07(-1.04%)
Apr 13, 2015 7.002 7.076 6.999 7.046 20,376,352 +0.04(+0.52%)
Apr 10, 2015 7.054 7.083 6.973 7.010 24,314,714 -0.06(-0.83%)
Apr 09, 2015 7.039 7.097 6.995 7.068 23,851,240 +0.03(+0.42%)
Apr 08, 2015 7.032 7.108 7.017 7.039 27,054,618 +0.01(+0.10%)
Apr 07, 2015 6.973 7.090 6.966 7.032 16,227,454 +0.05(+0.73%)
Apr 06, 2015 6.783 7.010 6.783 6.981 19,295,986 -0.02(-0.31%)
Apr 02, 2015 6.951 7.002 7.002 7.002 26,670,122 +0.09(+1.27%)
Apr 01, 2015 6.907 6.929 6.820 6.915 26,484,734 +0.01(+0.11%)
Mar 31, 2015 6.790 6.907 6.754 6.907 35,181,956 +0.08(+1.18%)
Mar 30, 2015 6.805 6.864 6.798 6.827 15,542,750 +0.08(+1.19%)
Mar 27, 2015 6.827 6.834 6.710 6.747 21,040,888 -0.06(-0.86%)
Mar 26, 2015 6.769 6.845 6.703 6.805 26,406,532 +0.04(+0.65%)
Mar 25, 2015 6.893 6.893 6.754 6.761 20,447,762 -0.13(-1.91%)
Mar 24, 2015 6.973 6.981 6.871 6.893 22,854,186 -0.09(-1.26%)
Mar 23, 2015 7.032 7.068 6.922 6.981 20,471,352 -0.07(-0.93%)
Mar 20, 2015 6.973 7.046 6.922 7.046 36,172,536 +0.10(+1.47%)
Mar 19, 2015 7.076 7.090 6.776 6.944 52,950,984 -0.14(-1.96%)
Mar 18, 2015 7.222 7.295 6.981 7.083 41,687,648 -0.15(-2.02%)
Mar 17, 2015 7.192 7.244 7.105 7.229 26,065,482 +0.01(+0.10%)
Mar 16, 2015 7.244 7.288 7.134 7.222 18,456,204 -0.02(-0.30%)
Mar 13, 2015 7.207 7.280 7.171 7.244 27,734,678 +0.01(+0.20%)
Mar 12, 2015 7.214 7.280 7.156 7.229 44,958,048 +0.26(+3.67%)
Mar 11, 2015 6.966 7.010 6.944 6.973 14,116,314 +0.03(+0.42%)
Mar 10, 2015 7.009 7.024 6.944 6.944 22,912,918 -0.15(-2.15%)
Mar 09, 2015 7.064 7.169 7.060 7.097 15,158,752 +0.00(+0.00%)
Mar 06, 2015 7.075 7.257 7.039 7.097 27,517,012 +0.04(+0.62%)
Mar 05, 2015 6.944 7.060 6.871 7.053 13,879,144 +0.11(+1.57%)
Mar 04, 2015 6.951 6.995 6.995 6.944 10,809,319 -0.05(-0.73%)
Mar 03, 2015 6.995 7.039 6.959 6.995 15,888,156 -0.06(-0.82%)
Mar 02, 2015 6.988 7.060 6.937 7.053 10,801,469 +0.07(+0.94%)
Feb 27, 2015 6.973 7.024 6.959 6.988 11,114,036 -0.01(-0.10%)
Feb 26, 2015 6.988 7.031 6.937 6.995 14,344,025 +0.00(+0.00%)
Feb 25, 2015 7.039 7.039 6.966 6.995 10,575,573 -0.04(-0.52%)
Feb 24, 2015 6.951 7.075 6.951 7.031 17,498,620 +0.07(+1.04%)
Feb 23, 2015 6.973 7.002 6.893 6.959 16,270,656 -0.07(-0.93%)
Feb 20, 2015 6.908 7.031 6.842 7.024 14,038,211 +0.09(+1.36%)
Feb 19, 2015 6.893 6.951 6.806 6.929 14,107,562 +0.01(+0.21%)
Feb 18, 2015 7.039 7.024 6.893 6.915 15,205,883 -0.12(-1.76%)
Feb 17, 2015 6.900 7.039 6.864 7.039 18,306,526 +0.12(+1.68%)
Feb 13, 2015 6.951 6.922 6.922 6.922 14,996,459 -0.01(-0.21%)
Feb 12, 2015 6.842 6.973 6.799 6.937 22,369,712 +0.16(+2.36%)
Feb 11, 2015 6.769 6.835 6.733 6.777 22,378,388 -0.02(-0.32%)
Feb 10, 2015 6.842 6.886 6.737 6.799 18,473,986 -0.01(-0.11%)
Feb 09, 2015 6.849 6.871 6.769 6.806 24,866,830 -0.15(-2.09%)
Feb 06, 2015 6.900 7.060 6.864 6.951 45,605,140 +0.26(+3.91%)
Feb 05, 2015 6.610 6.719 6.610 6.689 19,694,806 +0.12(+1.77%)
Feb 04, 2015 6.595 6.675 6.573 6.573 23,661,250 -0.05(-0.77%)
Feb 03, 2015 6.508 6.646 6.508 6.624 25,651,374 +0.13(+2.02%)
Feb 02, 2015 6.384 6.515 6.326 6.493 29,404,862 +0.17(+2.64%)
Jan 30, 2015 6.319 6.471 6.304 6.326 27,254,970 -0.11(-1.69%)
Jan 29, 2015 6.340 6.457 6.319 6.435 29,848,582 +0.08(+1.26%)
Jan 28, 2015 6.588 6.595 6.348 6.355 29,093,566 -0.17(-2.56%)
Jan 27, 2015 6.522 6.602 6.457 6.522 26,436,220 -0.08(-1.21%)
Jan 26, 2015 6.544 6.639 6.522 6.602 28,949,506 +0.05(+0.78%)
Jan 23, 2015 6.660 6.733 6.540 6.551 30,355,412 -0.13(-1.96%)
Jan 22, 2015 6.377 6.755 6.370 6.682 42,895,284 +0.35(+5.51%)
Jan 21, 2015 6.399 6.435 6.304 6.333 37,080,908 -0.02(-0.34%)
Jan 20, 2015 6.442 6.595 6.246 6.355 68,399,968 -0.24(-3.64%)
Jan 16, 2015 6.530 6.657 6.471 6.595 56,556,852 +0.06(+0.89%)
Jan 15, 2015 6.595 6.675 6.471 6.537 34,188,608 -0.12(-1.86%)
Jan 14, 2015 6.719 6.769 6.602 6.660 33,833,604 -0.17(-2.45%)
Jan 13, 2015 6.988 7.060 6.777 6.828 26,058,752 -0.11(-1.57%)
Jan 12, 2015 7.089 7.118 6.900 6.937 23,688,268 -0.14(-1.95%)
Jan 09, 2015 7.286 7.293 7.046 7.075 20,578,140 -0.21(-2.89%)
Jan 08, 2015 7.249 7.300 7.206 7.286 19,389,720 +0.11(+1.52%)
Jan 07, 2015 7.220 7.242 7.086 7.177 19,889,374 +0.04(+0.61%)
Jan 06, 2015 7.351 7.358 7.104 7.133 30,461,874 -0.25(-3.35%)
Jan 05, 2015 7.606 7.635 7.353 7.380 17,325,552 -0.26(-3.43%)
Jan 02, 2015 7.744 7.766 7.533 7.642 13,144,630 -0.04(-0.47%)
Dec 31, 2014 7.809 7.678 7.678 7.678 8,566,831 -0.10(-1.31%)
Dec 30, 2014 7.780 7.831 7.729 7.780 10,894,151 -0.02(-0.28%)
Dec 29, 2014 7.744 7.875 7.729 7.802 14,016,592 +0.04(+0.47%)
Dec 26, 2014 7.758 7.817 7.737 7.766 8,957,596 +0.01(+0.09%)
Dec 24, 2014 7.773 7.758 7.758 7.758 6,676,217 +0.01(+0.09%)
Dec 23, 2014 7.671 7.791 7.646 7.751 15,636,670 +0.11(+1.43%)
Dec 22, 2014 7.620 7.649 7.555 7.642 11,726,349 +0.04(+0.57%)
Dec 19, 2014 7.627 7.671 7.591 7.598 23,925,616 +0.01(+0.10%)
Dec 18, 2014 7.497 7.598 7.489 7.591 27,393,462 +0.16(+2.15%)
Dec 17, 2014 7.249 7.438 7.213 7.431 29,697,070 +0.22(+3.02%)
Dec 16, 2014 7.104 7.308 7.075 7.213 37,080,748 +0.04(+0.61%)
Dec 15, 2014 7.315 7.337 7.148 7.169 21,692,968 -0.11(-1.50%)
Dec 12, 2014 7.329 7.380 7.257 7.278 18,159,762 -0.12(-1.57%)
Dec 11, 2014 7.380 7.497 7.351 7.395 20,361,580 +0.02(+0.30%)
Dec 10, 2014 7.526 7.598 7.358 7.373 23,089,626 -0.19(-2.50%)
Dec 09, 2014 7.410 7.569 7.381 7.562 22,285,976 +0.06(+0.77%)
Dec 08, 2014 7.490 7.620 7.439 7.504 25,229,918 +0.00(+0.00%)
Dec 05, 2014 7.381 7.490 7.359 7.504 33,490,998 +0.19(+2.57%)
Dec 04, 2014 7.207 7.316 7.157 7.316 26,263,134 +0.11(+1.51%)
Dec 03, 2014 7.128 7.222 7.092 7.207 13,363,082 +0.07(+1.01%)
Dec 02, 2014 7.048 7.186 7.048 7.135 21,427,670 +0.07(+0.92%)
Dec 01, 2014 7.244 7.252 7.041 7.070 23,909,776 -0.22(-2.98%)
Nov 28, 2014 7.345 7.374 7.273 7.287 9,647,168 -0.05(-0.69%)
Nov 26, 2014 7.345 7.338 7.338 7.338 12,656,447 +0.00(+0.00%)
Nov 25, 2014 7.381 7.388 7.309 7.338 14,291,629 -0.03(-0.39%)
Nov 24, 2014 7.309 7.381 7.309 7.367 14,030,380 +0.10(+1.39%)
Nov 21, 2014 7.330 7.374 7.265 7.265 14,949,500 +0.01(+0.10%)
Nov 20, 2014 7.251 7.258 7.186 7.258 19,979,104 -0.03(-0.40%)
Nov 19, 2014 7.309 7.327 7.229 7.287 14,412,366 -0.01(-0.20%)
Nov 18, 2014 7.294 7.341 7.294 7.302 10,973,446 -0.01(-0.10%)
Nov 17, 2014 7.323 7.334 7.280 7.309 14,232,271 -0.05(-0.69%)
Nov 14, 2014 7.338 7.396 7.330 7.359 17,628,740 +0.00(+0.00%)
Nov 13, 2014 7.374 7.403 7.309 7.359 15,992,014 -0.03(-0.39%)
Nov 12, 2014 7.345 7.388 7.309 7.388 17,065,122 +0.01(+0.20%)
Nov 11, 2014 7.403 7.443 7.352 7.374 11,407,982 -0.03(-0.39%)
Nov 10, 2014 7.381 7.403 7.338 7.403 16,897,188 +0.05(+0.69%)
Nov 07, 2014 7.345 7.396 7.302 7.352 24,007,624 -0.05(-0.68%)
Nov 06, 2014 7.316 7.432 7.244 7.403 26,930,844 +0.09(+1.19%)
Nov 05, 2014 7.294 7.338 7.244 7.316 27,672,064 +0.07(+1.00%)
Nov 04, 2014 7.265 7.294 7.186 7.244 21,596,678 -0.01(-0.20%)
Nov 03, 2014 7.157 7.294 7.150 7.258 23,776,480 +0.07(+1.01%)
Oct 31, 2014 7.142 7.215 7.113 7.186 23,547,926 +0.12(+1.74%)
Oct 30, 2014 7.034 7.128 6.983 7.063 20,458,238 +0.00(+0.00%)
Oct 29, 2014 6.947 7.113 6.932 7.063 24,310,918 +0.09(+1.35%)
Oct 28, 2014 6.809 6.983 6.809 6.969 18,108,134 +0.17(+2.45%)
Oct 27, 2014 6.809 6.831 6.759 6.802 16,965,700 -0.03(-0.42%)
Oct 24, 2014 6.831 6.867 6.752 6.831 22,264,666 +0.02(+0.32%)
Oct 23, 2014 6.795 6.882 6.773 6.809 27,539,660 +0.11(+1.62%)
Oct 22, 2014 6.657 6.773 6.650 6.701 46,392,760 +0.00(+0.00%)
Oct 21, 2014 6.672 6.809 6.614 6.701 59,359,212 +0.07(+1.09%)
Oct 20, 2014 6.571 6.701 6.571 6.629 30,576,436 +0.04(+0.66%)
Oct 17, 2014 6.614 6.694 6.542 6.585 35,092,916 +0.03(+0.44%)
Oct 16, 2014 6.484 6.596 6.462 6.556 43,990,820 -0.03(-0.44%)
Oct 15, 2014 6.708 6.730 6.404 6.585 42,252,016 -0.30(-4.41%)
Oct 14, 2014 6.896 6.947 6.846 6.889 28,536,112 +0.07(+0.95%)
Oct 13, 2014 6.969 7.027 6.824 6.824 27,570,616 -0.12(-1.67%)
Oct 10, 2014 7.027 7.128 6.940 6.940 21,889,810 -0.09(-1.34%)
Oct 09, 2014 7.164 7.193 7.034 7.034 27,193,944 -0.20(-2.80%)
Oct 08, 2014 7.121 7.251 7.106 7.236 25,100,638 +0.10(+1.42%)
Oct 07, 2014 7.244 7.251 7.135 7.135 34,157,908 -0.09(-1.20%)
Oct 06, 2014 7.330 7.338 7.222 7.222 12,679,191 -0.09(-1.19%)
Oct 03, 2014 7.244 7.323 7.236 7.309 21,798,906 +0.14(+1.92%)
Oct 02, 2014 7.157 7.215 7.070 7.171 17,425,250 +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.