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

Regions Financial (NY: RF )

18.66 -0.26 (-1.37%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2009 3.403 3.410 3.015 3.112 38,269,772 -0.07(-2.18%)
Apr 29, 2009 3.431 3.507 3.126 3.181 38,594,672 -0.08(-2.55%)
Apr 28, 2009 3.292 3.604 3.105 3.264 39,104,884 -0.14(-4.07%)
Apr 27, 2009 3.736 3.798 3.361 3.403 41,600,676 -0.45(-11.69%)
Apr 24, 2009 4.027 4.124 3.535 3.853 71,405,800 -0.18(-4.47%)
Apr 23, 2009 4.138 4.262 3.604 4.034 54,241,108 +0.01(+0.34%)
Apr 22, 2009 3.985 4.803 3.902 4.020 61,133,096 -0.25(-5.84%)
Apr 21, 2009 3.472 4.533 3.334 4.269 77,752,344 +0.25(+6.21%)
Apr 20, 2009 4.748 4.748 3.916 4.020 41,548,884 -0.99(-19.78%)
Apr 17, 2009 4.699 5.267 4.262 5.011 89,738,336 +0.37(+7.91%)
Apr 16, 2009 3.583 4.879 3.472 4.644 107,004,304 +1.18(+34.00%)
Apr 15, 2009 3.223 3.472 3.119 3.465 19,074,638 +0.19(+5.71%)
Apr 14, 2009 3.535 3.722 3.223 3.278 34,946,892 -0.21(-5.96%)
Apr 13, 2009 2.925 3.555 2.835 3.486 35,656,120 +0.50(+16.71%)
Apr 09, 2009 3.050 3.098 2.696 2.987 35,246,728 +0.33(+12.53%)
Apr 08, 2009 2.814 2.849 2.551 2.654 13,656,068 -0.11(-4.01%)
Apr 07, 2009 2.807 2.869 2.765 2.765 12,305,137 -0.17(-5.67%)
Apr 06, 2009 2.883 2.994 2.842 2.932 16,026,957 -0.23(-7.24%)
Apr 03, 2009 3.001 3.160 2.835 3.160 16,515,724 +0.08(+2.47%)
Apr 02, 2009 3.292 3.313 2.994 3.084 20,285,426 +0.03(+0.91%)
Apr 01, 2009 2.925 3.202 2.842 3.056 19,527,138 +0.10(+3.52%)
Mar 31, 2009 2.862 2.980 2.696 2.952 17,125,298 +0.25(+9.23%)
Mar 30, 2009 2.814 2.911 2.703 2.703 17,157,406 -0.45(-14.29%)
Mar 26, 2009 3.278 3.396 3.091 3.153 20,103,844 -0.10(-2.99%)
Mar 25, 2009 3.126 3.465 2.980 3.251 24,701,348 +0.14(+4.45%)
Mar 24, 2009 2.966 3.410 2.932 3.112 29,765,608 -0.01(-0.22%)
Mar 23, 2009 2.932 3.209 2.932 3.119 31,880,224 +0.33(+11.94%)
Mar 20, 2009 3.091 3.105 2.648 2.786 24,784,156 -0.31(-10.07%)
Mar 19, 2009 3.555 3.597 2.946 3.098 29,560,390 -0.33(-9.63%)
Mar 18, 2009 2.793 3.431 2.710 3.428 37,917,272 +0.59(+20.94%)
Mar 17, 2009 2.668 2.876 2.620 2.835 18,330,286 +0.17(+6.23%)
Mar 16, 2009 2.772 2.973 2.641 2.668 23,320,260 -0.03(-1.03%)
Mar 13, 2009 2.634 2.772 2.495 2.696 0 +0.09(+3.46%)
Mar 12, 2009 2.405 2.641 2.204 2.606 40,182,488 +0.16(+6.52%)
Mar 11, 2009 2.717 2.772 2.363 2.447 24,686,318 -0.14(-5.36%)
Mar 10, 2009 2.398 2.668 2.391 2.585 26,697,440 +0.32(+14.07%)
Mar 09, 2009 2.038 2.315 1.975 2.266 23,770,440 +0.23(+11.22%)
Mar 06, 2009 2.183 2.322 1.913 2.038 0 -0.11(-5.16%)
Mar 05, 2009 2.350 2.419 2.010 2.149 23,039,510 -0.29(-11.93%)
Mar 04, 2009 2.495 2.627 2.343 2.440 17,308,236 -0.11(-4.35%)
Mar 02, 2009 2.204 2.634 2.197 2.551 29,444,720 +0.18(+7.60%)
Feb 27, 2009 2.287 2.738 2.149 2.370 0 -0.36(-13.20%)
Feb 26, 2009 2.869 3.098 2.502 2.731 54,998,320 +0.12(+4.79%)
Feb 25, 2009 2.218 2.842 1.961 2.606 56,040,872 +0.33(+14.29%)
Feb 24, 2009 1.844 2.350 1.760 2.280 40,789,636 +0.42(+22.30%)
Feb 23, 2009 2.149 2.183 1.830 1.864 23,996,504 -0.10(-5.28%)
Feb 20, 2009 1.691 2.093 1.629 1.968 34,367,992 +0.14(+7.58%)
Feb 19, 2009 2.079 2.176 1.823 1.830 16,385,507 -0.24(-11.71%)
Feb 18, 2009 2.259 2.356 2.031 2.072 24,599,682 -0.07(-3.24%)
Feb 17, 2009 2.065 2.239 2.065 2.142 30,309,118 -0.20(-8.58%)
Feb 13, 2009 2.426 2.551 2.322 2.343 18,854,690 -0.13(-5.32%)
Feb 12, 2009 2.336 2.502 2.232 2.474 30,816,628 -0.08(-2.99%)
Feb 11, 2009 2.447 2.627 2.350 2.551 38,448,656 +0.30(+13.58%)
Feb 10, 2009 3.223 3.237 2.197 2.246 68,039,184 -0.97(-30.17%)
Feb 09, 2009 3.257 3.493 3.008 3.216 47,455,264 +0.30(+10.48%)
Feb 06, 2009 2.100 3.153 2.086 2.911 68,642,184 +0.95(+48.41%)
Feb 05, 2009 1.733 2.218 1.629 1.961 41,724,560 +0.23(+13.20%)
Feb 04, 2009 1.837 1.934 1.650 1.733 22,582,052 -0.08(-4.21%)
Feb 03, 2009 2.169 2.190 1.747 1.809 31,020,864 -0.21(-10.62%)
Feb 02, 2009 2.356 2.391 1.851 2.024 39,007,488 -0.37(-15.61%)
Jan 30, 2009 2.821 2.918 2.356 2.398 0 -0.47(-16.43%)
Jan 29, 2009 3.112 3.112 2.814 2.869 21,852,620 -0.29(-9.21%)
Jan 28, 2009 3.119 3.278 2.987 3.160 29,737,228 +0.33(+11.76%)
Jan 27, 2009 3.126 3.223 2.779 2.828 19,001,494 -0.01(-0.49%)
Jan 26, 2009 3.403 3.403 2.772 2.842 18,367,530 -0.39(-12.02%)
Jan 23, 2009 2.807 3.292 2.772 3.230 22,472,100 +0.28(+9.65%)
Jan 22, 2009 3.375 3.431 2.869 2.946 26,453,800 -0.49(-14.14%)
Jan 21, 2009 3.320 3.479 3.084 3.431 32,764,542 +0.24(+7.61%)
Jan 20, 2009 3.881 4.020 3.188 3.188 40,508,492 -1.02(-24.22%)
Jan 16, 2009 4.401 4.505 4.027 4.207 24,070,596 -0.02(-0.49%)
Jan 15, 2009 4.754 4.754 4.138 4.228 25,260,312 -0.52(-10.95%)
Jan 14, 2009 4.796 4.921 4.671 4.748 17,485,022 -0.25(-4.99%)
Jan 13, 2009 4.810 5.032 4.644 4.997 19,779,734 +0.13(+2.71%)
Jan 12, 2009 4.997 5.087 4.782 4.865 17,619,266 -0.10(-2.09%)
Jan 09, 2009 5.461 5.475 4.921 4.969 16,048,983 -0.43(-7.96%)
Jan 08, 2009 5.441 5.538 5.364 5.399 13,074,268 -0.08(-1.52%)
Jan 07, 2009 5.926 5.926 5.406 5.482 16,287,932 -0.64(-10.42%)
Jan 06, 2009 6.141 6.168 5.891 6.120 11,220,033 +0.08(+1.26%)
Jan 05, 2009 5.877 6.286 5.822 6.044 17,331,114 +0.08(+1.28%)
Jan 02, 2009 5.628 6.009 5.538 5.967 0 +0.45(+8.17%)
Jan 01, 2009 5.434 5.552 5.198 5.517 0 +0.00(+0.00%)
Dec 31, 2008 5.434 5.552 5.198 5.517 13,982,306 +0.05(+0.89%)
Dec 30, 2008 5.545 5.628 5.357 5.468 9,705,890 -0.03(-0.63%)
Dec 29, 2008 5.711 5.753 5.434 5.503 8,169,730 -0.21(-3.64%)
Dec 26, 2008 5.773 5.815 5.600 5.711 4,212,488 -0.01(-0.12%)
Dec 24, 2008 5.642 5.773 5.586 5.718 3,316,743 +0.09(+1.60%)
Dec 23, 2008 5.725 5.891 5.517 5.628 11,705,255 -0.06(-0.98%)
Dec 22, 2008 5.621 5.808 5.593 5.683 15,373,549 +0.09(+1.61%)
Dec 19, 2008 5.974 6.238 5.558 5.593 16,183,652 -0.20(-3.47%)
Dec 18, 2008 6.154 6.245 5.753 5.794 11,753,281 -0.28(-4.68%)
Dec 17, 2008 5.954 6.189 5.787 6.078 13,743,678 +0.05(+0.80%)
Dec 16, 2008 5.850 6.051 5.753 6.030 17,020,928 +0.30(+5.33%)
Dec 15, 2008 6.148 6.148 5.579 5.725 9,011,708 -0.42(-6.77%)
Dec 12, 2008 5.552 6.182 5.545 6.141 11,688,566 +0.39(+6.75%)
Dec 11, 2008 6.196 6.300 5.718 5.753 12,613,931 -0.46(-7.47%)
Dec 10, 2008 6.411 6.515 6.037 6.217 11,101,614 -0.10(-1.54%)
Dec 09, 2008 6.744 6.917 6.238 6.314 15,605,967 -0.60(-8.72%)
Dec 08, 2008 6.792 7.000 6.536 6.917 14,779,225 +0.29(+4.39%)
Dec 05, 2008 6.543 6.792 6.210 6.626 22,033,986 -0.10(-1.54%)
Dec 04, 2008 6.619 7.270 6.543 6.730 17,819,290 -0.16(-2.31%)
Dec 03, 2008 6.432 6.931 6.016 6.889 15,248,716 +0.48(+7.46%)
Dec 02, 2008 6.134 6.480 5.801 6.411 14,421,966 +0.54(+9.21%)
Dec 01, 2008 6.861 6.924 5.794 5.870 13,946,131 -1.19(-16.88%)
Nov 28, 2008 6.903 7.173 6.861 7.062 4,932,981 +0.13(+1.90%)
Nov 26, 2008 6.293 6.965 6.203 6.931 11,373,435 +0.41(+6.27%)
Nov 25, 2008 6.605 6.751 6.064 6.522 14,573,166 +0.02(+0.32%)
Nov 24, 2008 6.064 6.536 5.565 6.501 19,311,804 +0.99(+17.99%)
Nov 21, 2008 5.545 5.649 4.748 5.510 27,178,122 +0.20(+3.79%)
Nov 20, 2008 5.967 6.120 5.212 5.309 24,429,202 -0.73(-12.16%)
Nov 19, 2008 6.550 6.709 6.016 6.044 17,350,210 -0.60(-9.07%)
Nov 18, 2008 6.349 6.771 6.148 6.647 16,899,384 +0.37(+5.85%)
Nov 17, 2008 6.723 6.813 6.238 6.279 16,049,812 -0.42(-6.31%)
Nov 14, 2008 7.042 7.381 6.688 6.702 10,935,283 -0.56(-7.73%)
Nov 13, 2008 6.702 7.284 6.238 7.263 16,369,509 +0.58(+8.71%)
Nov 12, 2008 7.042 7.362 6.598 6.681 15,012,319 -0.47(-6.59%)
Nov 11, 2008 7.319 7.548 7.042 7.153 11,117,975 -0.25(-3.37%)
Nov 10, 2008 7.742 7.873 7.236 7.402 8,482,154 -0.19(-2.55%)
Nov 07, 2008 7.527 7.679 7.194 7.596 11,031,160 +0.23(+3.10%)
Nov 06, 2008 7.818 8.213 7.277 7.367 15,497,947 -0.60(-7.48%)
Nov 05, 2008 8.934 8.982 7.866 7.963 14,828,916 -0.71(-8.15%)
Nov 04, 2008 8.317 8.760 8.220 8.670 16,217,100 +0.51(+6.29%)
Nov 03, 2008 7.554 8.206 7.520 8.157 9,808,410 +0.47(+6.13%)
Oct 31, 2008 7.416 7.901 7.416 7.686 14,123,603 +0.17(+2.21%)
Oct 30, 2008 8.282 8.317 7.312 7.520 14,296,558 -0.35(-4.49%)
Oct 29, 2008 7.956 8.566 7.755 7.873 21,043,262 -0.17(-2.07%)
Oct 28, 2008 7.243 8.109 7.097 8.040 21,134,158 +1.14(+16.58%)
Oct 27, 2008 6.168 7.270 6.168 6.896 19,492,718 +0.70(+11.30%)
Oct 24, 2008 5.545 6.764 5.545 6.196 20,491,480 -0.59(-8.68%)
Oct 23, 2008 7.430 7.437 6.300 6.785 22,841,912 -0.65(-8.76%)
Oct 22, 2008 7.277 7.749 7.201 7.437 20,948,122 -0.39(-4.96%)
Oct 21, 2008 7.146 7.970 6.993 7.825 18,989,248 +0.45(+6.11%)
Oct 20, 2008 7.762 7.769 7.139 7.374 14,007,283 -0.09(-1.21%)
Oct 17, 2008 7.575 7.970 7.215 7.464 21,062,876 -0.48(-6.02%)
Oct 16, 2008 8.060 8.144 6.931 7.943 22,303,886 -0.15(-1.80%)
Oct 15, 2008 7.582 8.275 7.367 8.088 24,853,176 +0.21(+2.64%)
Oct 14, 2008 6.875 8.033 6.875 7.880 34,970,144 +1.75(+28.62%)
Oct 13, 2008 7.541 7.672 5.718 6.127 23,374,774 -0.21(-3.28%)
Oct 10, 2008 4.845 6.757 4.824 6.335 33,901,192 +1.07(+20.26%)
Oct 09, 2008 7.187 7.187 5.184 5.267 37,673,516 -1.49(-22.05%)
Oct 08, 2008 7.055 7.866 6.757 6.757 14,864,069 -0.62(-8.36%)
Oct 07, 2008 8.490 8.636 7.319 7.374 14,488,854 -1.03(-12.28%)
Oct 06, 2008 8.324 8.830 7.658 8.407 20,174,240 -0.96(-10.28%)
Oct 03, 2008 9.523 10.05 8.358 9.370 21,928,570 +1.16(+14.09%)
Oct 02, 2008 7.624 9.419 7.478 8.213 19,043,852 +0.97(+13.40%)
Oct 01, 2008 6.820 7.749 6.757 7.243 29,490,158 +0.59(+8.85%)
Sep 30, 2008 6.924 7.471 6.446 6.654 24,568,916 +0.94(+16.36%)
Sep 29, 2008 9.294 9.357 5.718 5.718 34,440,204 -3.99(-41.07%)
Sep 26, 2008 8.941 10.25 8.663 9.703 11,382,770 +0.10(+1.08%)
Sep 25, 2008 9.564 9.932 9.135 9.599 10,979,028 +0.58(+6.37%)
Sep 24, 2008 9.835 9.835 8.767 9.024 11,590,790 -0.49(-5.10%)
Sep 23, 2008 10.61 10.61 9.509 9.509 15,069,330 -1.30(-12.05%)
Sep 22, 2008 12.61 12.61 10.74 10.81 15,459,115 -2.91(-21.21%)
Sep 19, 2008 13.24 13.72 10.72 13.72 0 +3.60(+35.62%)
Sep 18, 2008 7.762 10.12 6.778 10.12 59,972,488 +2.59(+34.31%)
Sep 17, 2008 7.950 8.095 7.166 7.534 34,423,100 -0.60(-7.41%)
Sep 16, 2008 7.104 8.206 7.104 8.137 38,909,720 +0.43(+5.58%)
Sep 15, 2008 7.402 8.386 7.284 7.707 40,851,816 -0.40(-4.88%)
Sep 12, 2008 7.499 8.130 7.451 8.102 22,323,384 +0.40(+5.13%)
Sep 11, 2008 7.111 7.762 7.042 7.707 26,324,692 -0.08(-1.07%)
Sep 10, 2008 8.206 8.310 7.499 7.790 25,075,108 -0.21(-2.68%)
Sep 09, 2008 8.282 8.663 7.984 8.005 34,204,436 -0.48(-5.64%)
Sep 08, 2008 8.767 9.738 7.943 8.483 58,544,496 +0.80(+10.37%)
Sep 05, 2008 7.049 7.693 7.000 7.686 0 +0.41(+5.62%)
Sep 04, 2008 7.464 7.714 7.270 7.277 21,533,476 -0.35(-4.55%)
Sep 03, 2008 7.554 7.776 7.381 7.624 27,273,438 -0.03(-0.45%)
Sep 02, 2008 7.194 7.672 7.021 7.658 52,540,256 +1.23(+19.20%)
Aug 29, 2008 6.057 6.619 6.030 6.425 18,539,498 +0.24(+3.92%)
Aug 28, 2008 5.988 6.189 5.863 6.182 15,319,781 +0.31(+5.31%)
Aug 27, 2008 5.725 5.947 5.718 5.870 11,231,092 +0.08(+1.32%)
Aug 26, 2008 5.690 5.801 5.655 5.794 15,850,332 +0.12(+2.20%)
Aug 25, 2008 5.635 5.822 5.614 5.669 14,369,182 -0.21(-3.54%)
Aug 22, 2008 5.843 5.891 5.558 5.877 14,955,387 +0.23(+4.05%)
Aug 21, 2008 5.773 5.974 5.621 5.649 19,570,626 -0.28(-4.68%)
Aug 20, 2008 5.773 5.995 5.593 5.926 22,079,372 +0.18(+3.14%)
Aug 19, 2008 5.850 5.870 5.628 5.746 25,459,588 -0.11(-1.89%)
Aug 18, 2008 6.362 6.362 5.836 5.856 21,622,522 -0.45(-7.14%)
Aug 15, 2008 6.307 6.556 6.120 6.307 0 +0.15(+2.48%)
Aug 14, 2008 5.773 6.258 5.753 6.154 17,060,442 +0.36(+6.22%)
Aug 13, 2008 6.224 6.224 5.552 5.794 36,497,976 -0.49(-7.73%)
Aug 12, 2008 6.778 6.868 6.064 6.279 26,103,494 -0.64(-9.22%)
Aug 11, 2008 6.674 7.146 6.654 6.917 21,122,128 +0.24(+3.53%)
Aug 08, 2008 6.584 6.813 6.459 6.681 27,300,064 +0.12(+1.80%)
Aug 07, 2008 6.757 7.146 6.453 6.563 33,451,496 -0.46(-6.61%)
Aug 06, 2008 6.854 7.083 6.466 7.028 28,545,422 +0.15(+2.11%)
Aug 05, 2008 6.744 6.979 6.598 6.882 21,345,622 +0.37(+5.75%)
Aug 04, 2008 6.605 6.681 6.238 6.508 18,358,184 -0.10(-1.47%)
Aug 01, 2008 6.536 6.848 6.355 6.605 22,860,620 +0.03(+0.53%)
Jul 31, 2008 6.654 6.889 6.453 6.570 17,662,056 -0.18(-2.67%)
Jul 30, 2008 6.945 7.326 6.404 6.751 33,205,898 +0.15(+2.31%)
Jul 29, 2008 6.085 6.640 6.002 6.598 29,278,682 +0.58(+9.68%)
Jul 28, 2008 6.272 6.584 5.995 6.016 31,275,052 -0.28(-4.41%)
Jul 25, 2008 6.875 6.910 6.134 6.293 46,682,816 -0.75(-10.63%)
Jul 24, 2008 8.054 8.220 6.827 7.042 41,116,624 -1.14(-13.90%)
Jul 23, 2008 7.811 8.996 7.658 8.178 60,291,852 +0.28(+3.51%)
Jul 22, 2008 5.843 8.005 5.427 7.901 99,227,536 +0.69(+9.62%)
Jul 21, 2008 7.319 7.588 7.076 7.208 47,150,804 +0.20(+2.87%)
Jul 18, 2008 7.097 7.270 6.598 7.007 46,855,872 +0.22(+3.27%)
Jul 17, 2008 6.154 6.924 5.607 6.785 73,265,600 +1.23(+22.22%)
Jul 16, 2008 4.949 5.572 4.727 5.552 63,416,460 +0.78(+16.42%)
Jul 15, 2008 4.699 5.413 4.443 4.768 67,038,596 -0.17(-3.51%)
Jul 14, 2008 6.016 6.120 4.886 4.942 47,505,372 -0.98(-16.51%)
Jul 11, 2008 6.238 6.286 5.815 5.919 35,673,556 -0.65(-9.92%)
Jul 10, 2008 6.654 6.924 6.418 6.570 25,892,980 -0.08(-1.25%)
Jul 09, 2008 7.582 7.991 6.619 6.654 30,073,380 -0.94(-12.33%)
Jul 08, 2008 6.730 7.700 6.598 7.589 36,359,780 +0.91(+13.59%)
Jul 07, 2008 7.236 7.617 6.508 6.681 36,950,628 -0.46(-6.50%)
Jul 04, 2008 7.499 7.658 6.834 7.146 23,337,690 +0.00(+0.00%)
Jul 03, 2008 7.499 7.658 6.834 7.146 23,337,690 -0.19(-2.64%)
Jul 02, 2008 8.185 8.442 7.291 7.340 32,068,792 -0.69(-8.63%)
Jul 01, 2008 7.457 8.033 7.347 8.033 37,382,228 +0.47(+6.23%)
Jun 30, 2008 7.561 7.658 7.146 7.561 29,023,552 +0.09(+1.21%)
Jun 27, 2008 7.686 7.776 7.277 7.471 23,562,678 -0.25(-3.23%)
Jun 26, 2008 7.901 8.033 7.631 7.721 22,834,804 -0.30(-3.80%)
Jun 25, 2008 7.922 8.393 7.908 8.026 35,560,252 +0.15(+1.94%)
Jun 24, 2008 7.506 8.109 7.354 7.873 31,072,120 +0.34(+4.51%)
Jun 23, 2008 7.846 7.887 7.340 7.534 19,986,458 -0.24(-3.12%)
Jun 20, 2008 7.381 8.386 7.159 7.776 41,672,672 +0.03(+0.36%)
Jun 19, 2008 7.956 7.970 7.153 7.749 47,012,100 -0.15(-1.93%)
Jun 18, 2008 8.331 8.345 7.451 7.901 59,555,300 -0.92(-10.45%)
Jun 17, 2008 9.551 9.703 8.795 8.823 25,138,056 -0.71(-7.42%)
Jun 16, 2008 9.162 9.869 9.058 9.530 23,758,872 +0.33(+3.54%)
Jun 13, 2008 9.384 9.613 8.573 9.204 27,206,130 -0.15(-1.56%)
Jun 12, 2008 9.661 9.946 9.169 9.350 25,530,672 -0.14(-1.46%)
Jun 11, 2008 10.01 10.09 9.357 9.488 24,313,260 -0.49(-4.93%)
Jun 10, 2008 10.40 10.85 9.675 9.980 29,274,140 +0.04(+0.42%)
Jun 09, 2008 10.81 10.88 9.765 9.939 31,835,124 -0.77(-7.18%)
Jun 06, 2008 11.32 11.32 10.60 10.71 23,457,682 -0.76(-6.59%)
Jun 05, 2008 11.30 11.60 11.26 11.46 12,616,515 +0.08(+0.67%)
Jun 04, 2008 11.61 11.72 11.21 11.39 23,795,424 -0.17(-1.50%)
Jun 03, 2008 12.03 12.12 11.34 11.56 28,319,016 -0.42(-3.53%)
Jun 02, 2008 12.28 12.45 11.93 11.98 25,355,374 -0.37(-2.97%)
May 30, 2008 12.95 12.99 12.33 12.35 11,426,855 -0.52(-4.04%)
May 29, 2008 12.40 13.01 12.36 12.87 12,387,181 +0.34(+2.71%)
May 28, 2008 13.29 13.30 12.24 12.53 26,169,254 -0.67(-5.04%)
May 27, 2008 12.95 13.25 12.92 13.20 10,506,598 +0.26(+2.04%)
May 26, 2008 13.19 13.30 12.90 12.93 0 +0.00(+0.00%)
May 23, 2008 13.19 13.30 12.90 12.93 9,836,619 -0.33(-2.51%)
May 22, 2008 13.14 13.51 13.13 13.27 11,110,127 +0.17(+1.27%)
May 21, 2008 13.75 13.79 13.06 13.10 17,568,166 -0.58(-4.21%)
May 20, 2008 13.61 13.83 13.47 13.67 15,354,552 +0.01(+0.10%)
May 19, 2008 13.99 14.05 13.63 13.66 13,053,461 -0.32(-2.28%)
May 16, 2008 14.51 14.52 13.91 13.98 14,407,845 -0.80(-5.39%)
May 15, 2008 14.66 14.78 14.51 14.78 9,423,220 +0.10(+0.71%)
May 14, 2008 14.76 14.85 14.49 14.67 13,148,274 -0.18(-1.21%)
May 13, 2008 14.98 15.11 14.74 14.85 9,391,466 -0.21(-1.43%)
May 12, 2008 14.74 15.10 14.70 15.07 6,546,189 +0.39(+2.69%)
May 09, 2008 14.67 15.15 14.48 14.67 6,411,378 -0.20(-1.35%)
May 08, 2008 15.27 15.32 14.59 14.87 10,417,251 -0.31(-2.05%)
May 07, 2008 15.82 15.94 15.12 15.19 8,756,763 -0.66(-4.16%)
May 06, 2008 15.39 15.98 15.34 15.84 11,252,862 -0.02(-0.13%)
May 05, 2008 16.22 16.26 15.82 15.86 9,487,961 -0.40(-2.47%)
May 02, 2008 16.03 16.85 16.00 16.27 11,512,793 +0.30(+1.87%)
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.