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

Regions Financial (NY: RF )

23.03 +0.13 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2009 3.687 3.666 3.666 3.666 13,827,820 -0.02(-0.56%)
Dec 30, 2009 3.680 3.722 3.652 3.687 14,973,186 -0.03(-0.75%)
Dec 29, 2009 3.715 3.736 3.701 3.715 11,599,767 +0.01(+0.19%)
Dec 28, 2009 3.763 3.798 3.687 3.708 13,050,339 -0.06(-1.47%)
Dec 24, 2009 3.736 3.784 3.715 3.763 4,768,805 +0.03(+0.93%)
Dec 23, 2009 3.826 3.840 3.715 3.729 11,027,007 -0.11(-2.89%)
Dec 22, 2009 3.805 3.840 3.791 3.840 12,462,269 +0.04(+1.10%)
Dec 21, 2009 3.798 3.805 3.770 3.798 16,729,266 +0.02(+0.55%)
Dec 18, 2009 3.736 3.812 3.701 3.777 36,977,568 +0.08(+2.25%)
Dec 17, 2009 3.639 3.819 3.618 3.694 23,682,084 -0.01(-0.19%)
Dec 16, 2009 3.729 3.777 3.673 3.701 27,919,254 +0.00(+0.00%)
Dec 15, 2009 3.812 3.867 3.694 3.701 32,640,446 -0.17(-4.30%)
Dec 14, 2009 3.819 3.867 3.812 3.867 21,057,438 +0.01(+0.18%)
Dec 11, 2009 3.847 3.860 3.798 3.860 15,720,815 +0.03(+0.90%)
Dec 10, 2009 3.860 3.874 3.777 3.826 28,823,406 -0.02(-0.54%)
Dec 09, 2009 3.950 3.950 3.833 3.847 22,537,594 -0.09(-2.28%)
Dec 08, 2009 3.819 3.964 3.777 3.937 37,800,244 +0.03(+0.89%)
Dec 07, 2009 3.909 3.923 3.833 3.902 39,997,592 -0.05(-1.23%)
Dec 04, 2009 3.943 3.957 3.847 3.950 42,740,396 +0.15(+3.82%)
Dec 03, 2009 4.103 4.137 3.791 3.805 52,124,004 -0.24(-5.98%)
Dec 02, 2009 4.013 4.137 3.999 4.047 43,753,040 +0.05(+1.21%)
Dec 01, 2009 4.089 4.144 3.916 3.999 49,790,624 -0.06(-1.37%)
Nov 30, 2009 3.867 4.061 3.867 4.054 45,767,096 +0.19(+5.02%)
Nov 27, 2009 3.853 3.985 3.805 3.860 23,758,680 -0.15(-3.79%)
Nov 25, 2009 4.026 4.047 3.978 4.013 28,039,692 +0.04(+1.05%)
Nov 24, 2009 3.930 4.047 3.853 3.971 41,897,624 +0.03(+0.88%)
Nov 23, 2009 3.812 4.026 3.743 3.937 53,400,236 +0.17(+4.40%)
Nov 20, 2009 3.674 3.819 3.660 3.770 50,734,732 +0.07(+1.87%)
Nov 19, 2009 3.687 3.764 3.660 3.701 57,005,332 -0.03(-0.74%)
Nov 18, 2009 3.618 3.853 3.528 3.729 81,006,408 +0.15(+4.05%)
Nov 17, 2009 3.404 3.646 3.376 3.584 55,187,784 +0.17(+5.07%)
Nov 16, 2009 3.390 3.487 3.355 3.411 42,882,648 +0.07(+2.07%)
Nov 13, 2009 3.328 3.383 3.276 3.342 34,543,460 +0.04(+1.26%)
Nov 12, 2009 3.335 3.431 3.279 3.300 49,768,716 -0.03(-1.04%)
Nov 11, 2009 3.355 3.459 3.314 3.335 33,221,652 -0.01(-0.21%)
Nov 10, 2009 3.411 3.459 3.293 3.342 30,045,410 -0.09(-2.62%)
Nov 09, 2009 3.348 3.445 3.279 3.431 45,458,088 +0.15(+4.42%)
Nov 06, 2009 3.259 3.387 3.238 3.286 35,056,428 +0.01(+0.42%)
Nov 05, 2009 3.279 3.366 3.189 3.272 44,339,320 +0.04(+1.28%)
Nov 04, 2009 3.438 3.473 3.217 3.231 45,272,936 -0.12(-3.51%)
Nov 03, 2009 3.272 3.431 3.217 3.348 50,153,788 +0.04(+1.26%)
Nov 02, 2009 3.397 3.487 3.259 3.307 55,627,680 -0.04(-1.24%)
Oct 30, 2009 3.563 3.577 3.321 3.348 59,395,600 -0.24(-6.56%)
Oct 29, 2009 3.431 3.604 3.418 3.584 67,888,680 +0.25(+7.47%)
Oct 28, 2009 3.542 3.549 3.314 3.335 84,798,520 -0.17(-4.93%)
Oct 27, 2009 3.494 3.625 3.404 3.508 65,983,468 -0.09(-2.50%)
Oct 26, 2009 3.819 3.867 3.487 3.598 70,282,568 -0.23(-5.97%)
Oct 23, 2009 3.888 3.888 3.770 3.826 60,048,568 -0.19(-4.82%)
Oct 22, 2009 3.971 4.054 3.840 4.020 50,659,180 +0.07(+1.75%)
Oct 21, 2009 3.930 4.165 3.930 3.950 62,602,924 -0.07(-1.72%)
Oct 20, 2009 4.123 4.165 3.985 4.020 121,613,160 +0.08(+1.93%)
Oct 19, 2009 4.068 4.082 3.909 3.943 45,760,392 -0.09(-2.23%)
Oct 16, 2009 4.137 4.179 4.033 4.033 37,988,204 -0.18(-4.27%)
Oct 15, 2009 4.172 4.289 4.109 4.213 51,007,348 +0.00(+0.00%)
Oct 14, 2009 4.206 4.276 4.116 4.213 76,458,088 +0.09(+2.18%)
Oct 13, 2009 4.172 4.234 4.089 4.123 49,644,196 -0.03(-0.67%)
Oct 12, 2009 4.161 4.213 4.116 4.151 23,002,262 +0.03(+0.84%)
Oct 09, 2009 4.109 4.130 4.061 4.116 27,735,538 +0.01(+0.17%)
Oct 08, 2009 4.234 4.263 4.103 4.109 38,284,444 -0.04(-1.00%)
Oct 07, 2009 4.054 4.158 3.992 4.151 29,838,846 +0.07(+1.69%)
Oct 06, 2009 4.227 4.310 4.033 4.082 56,323,512 -0.04(-1.01%)
Oct 05, 2009 4.089 4.199 4.054 4.123 39,164,008 +0.12(+2.94%)
Oct 02, 2009 3.978 4.241 3.853 4.006 52,352,708 -0.12(-3.02%)
Oct 01, 2009 4.262 4.352 4.089 4.130 62,283,044 -0.17(-3.86%)
Sep 30, 2009 4.497 4.525 4.186 4.296 69,278,560 -0.17(-3.72%)
Sep 29, 2009 4.587 4.649 4.455 4.462 50,063,896 +0.01(+0.31%)
Sep 28, 2009 4.421 4.552 4.393 4.448 34,436,156 +0.05(+1.10%)
Sep 25, 2009 4.296 4.442 4.289 4.400 40,184,156 -0.01(-0.16%)
Sep 24, 2009 4.587 4.615 4.296 4.407 57,687,948 -0.14(-3.04%)
Sep 23, 2009 4.774 4.781 4.545 4.545 41,757,412 -0.17(-3.52%)
Sep 22, 2009 4.642 4.746 4.573 4.711 56,182,532 +0.19(+4.29%)
Sep 21, 2009 4.241 4.608 4.234 4.518 61,588,884 +0.28(+6.53%)
Sep 18, 2009 4.386 4.414 4.165 4.241 70,625,208 -0.28(-6.27%)
Sep 17, 2009 4.435 4.711 4.241 4.525 98,552,104 +0.16(+3.64%)
Sep 16, 2009 4.213 4.656 4.137 4.366 116,241,728 +0.17(+4.13%)
Sep 15, 2009 3.874 4.289 3.805 4.192 99,219,232 +0.38(+9.98%)
Sep 14, 2009 3.743 3.812 3.681 3.812 33,173,670 +0.01(+0.18%)
Sep 11, 2009 3.874 3.902 3.777 3.805 31,044,678 -0.06(-1.61%)
Sep 10, 2009 3.902 3.916 3.819 3.867 25,279,898 -0.04(-1.06%)
Sep 09, 2009 3.874 3.929 3.812 3.909 34,084,600 +0.04(+1.07%)
Sep 08, 2009 3.936 3.964 3.812 3.867 28,964,566 +0.05(+1.27%)
Sep 04, 2009 3.639 3.840 3.626 3.819 42,052,752 +0.21(+5.74%)
Sep 03, 2009 3.681 3.750 3.584 3.612 60,271,816 +0.03(+0.77%)
Sep 02, 2009 3.757 3.798 3.563 3.584 71,674,136 -0.23(-6.15%)
Sep 01, 2009 3.992 4.150 3.805 3.819 80,687,008 -0.23(-5.63%)
Aug 31, 2009 4.054 4.109 3.992 4.047 50,188,448 -0.08(-1.84%)
Aug 28, 2009 4.171 4.199 4.068 4.123 40,113,756 +0.03(+0.84%)
Aug 27, 2009 4.047 4.109 3.895 4.088 58,663,524 +0.06(+1.37%)
Aug 26, 2009 4.068 4.143 3.957 4.033 62,281,536 +0.01(+0.17%)
Aug 25, 2009 4.061 4.137 3.950 4.026 64,245,552 +0.09(+2.28%)
Aug 24, 2009 4.157 4.219 3.902 3.936 71,898,784 -0.11(-2.73%)
Aug 21, 2009 3.888 4.081 3.860 4.047 75,810,640 +0.26(+6.74%)
Aug 20, 2009 3.777 3.902 3.701 3.791 61,388,552 -0.01(-0.36%)
Aug 19, 2009 3.688 4.005 3.639 3.805 56,021,300 +0.05(+1.29%)
Aug 18, 2009 3.695 3.847 3.646 3.757 61,522,404 +0.10(+2.84%)
Aug 17, 2009 3.660 3.771 3.591 3.653 62,035,784 -0.24(-6.21%)
Aug 14, 2009 3.715 4.005 3.632 3.895 131,175,376 +0.30(+8.46%)
Aug 13, 2009 3.584 3.646 3.405 3.591 95,911,048 +0.26(+7.88%)
Aug 12, 2009 3.253 3.363 3.218 3.329 42,477,836 +0.04(+1.26%)
Aug 11, 2009 3.411 3.418 3.246 3.287 49,774,116 -0.15(-4.23%)
Aug 10, 2009 3.432 3.515 3.315 3.432 52,669,592 +0.03(+0.81%)
Aug 07, 2009 3.280 3.453 3.246 3.405 62,134,744 +0.23(+7.17%)
Aug 06, 2009 3.342 3.370 3.149 3.177 72,126,968 -0.09(-2.75%)
Aug 05, 2009 3.211 3.322 3.163 3.266 67,162,976 +0.11(+3.50%)
Aug 04, 2009 3.025 3.266 2.969 3.156 66,523,492 +0.10(+3.33%)
Aug 03, 2009 2.990 3.121 2.956 3.054 55,644,844 +0.00(+0.06%)
Jul 31, 2009 2.928 3.080 2.887 3.052 48,628,936 +0.13(+4.49%)
Jul 30, 2009 2.776 2.956 2.762 2.921 79,695,264 +0.23(+8.74%)
Jul 29, 2009 2.707 2.783 2.652 2.686 39,712,932 -0.01(-0.51%)
Jul 28, 2009 2.783 2.797 2.679 2.700 38,334,040 -0.08(-2.98%)
Jul 27, 2009 2.610 2.804 2.569 2.783 76,268,048 +0.23(+9.21%)
Jul 24, 2009 2.493 2.569 2.438 2.548 29,477,128 +0.02(+0.82%)
Jul 23, 2009 2.479 2.548 2.369 2.528 60,180,104 +0.11(+4.57%)
Jul 22, 2009 2.348 2.534 2.279 2.417 71,456,392 +0.06(+2.34%)
Jul 21, 2009 2.790 2.569 2.320 2.362 146,332,928 -0.43(-15.35%)
Jul 20, 2009 2.818 2.852 2.769 2.790 35,882,488 -0.01(-0.25%)
Jul 17, 2009 2.900 2.900 2.686 2.797 37,615,056 -0.12(-4.03%)
Jul 16, 2009 2.866 2.935 2.824 2.914 30,653,072 +0.01(+0.24%)
Jul 15, 2009 2.866 2.942 2.831 2.907 49,468,076 +0.08(+2.93%)
Jul 14, 2009 2.804 2.873 2.762 2.824 36,854,816 +0.01(+0.49%)
Jul 13, 2009 2.728 2.811 2.714 2.811 37,879,324 +0.12(+4.36%)
Jul 10, 2009 2.638 2.700 2.603 2.693 26,775,330 +0.04(+1.56%)
Jul 09, 2009 2.638 2.686 2.610 2.652 27,488,994 +0.06(+2.13%)
Jul 08, 2009 2.659 2.700 2.452 2.597 50,546,044 -0.05(-1.83%)
Jul 07, 2009 2.645 2.714 2.610 2.645 35,421,900 -0.01(-0.26%)
Jul 06, 2009 2.603 2.693 2.590 2.652 34,529,416 +0.06(+2.40%)
Jul 02, 2009 2.700 2.728 2.590 2.590 33,880,940 -0.15(-5.54%)
Jul 01, 2009 2.790 2.804 2.728 2.742 23,763,796 -0.05(-1.73%)
Jun 30, 2009 2.838 2.859 2.686 2.790 34,550,476 -0.02(-0.74%)
Jun 29, 2009 2.707 2.852 2.666 2.811 46,089,568 +0.08(+3.04%)
Jun 26, 2009 2.686 2.728 2.603 2.728 44,425,708 -0.01(-0.25%)
Jun 25, 2009 2.638 2.735 2.603 2.735 44,984,860 +0.10(+3.94%)
Jun 24, 2009 2.679 2.693 2.603 2.631 33,700,388 +0.03(+1.33%)
Jun 23, 2009 2.652 2.707 2.528 2.597 48,049,488 -0.06(-2.08%)
Jun 22, 2009 2.818 2.845 2.631 2.652 62,550,636 -0.20(-7.02%)
Jun 19, 2009 2.852 2.880 2.748 2.852 94,963,552 +0.07(+2.48%)
Jun 18, 2009 2.783 2.907 2.762 2.783 51,075,808 +0.03(+1.00%)
Jun 17, 2009 2.935 2.894 2.652 2.755 83,553,104 -0.18(-6.12%)
Jun 16, 2009 3.025 3.025 2.894 2.935 57,523,476 -0.06(-1.85%)
Jun 15, 2009 3.025 3.115 2.935 2.990 68,784,744 -0.08(-2.70%)
Jun 12, 2009 3.018 3.190 3.004 3.073 56,234,640 +0.06(+2.06%)
Jun 11, 2009 2.839 3.121 2.818 3.011 150,824,176 +0.25(+9.25%)
Jun 10, 2009 2.811 2.825 2.735 2.756 43,464,564 -0.04(-1.48%)
Jun 09, 2009 2.804 2.832 2.763 2.797 31,639,258 -0.01(-0.25%)
Jun 08, 2009 2.797 2.832 2.763 2.804 47,648,460 +0.05(+1.75%)
Jun 05, 2009 2.873 2.915 2.735 2.756 74,839,952 -0.06(-1.96%)
Jun 04, 2009 2.811 2.894 2.756 2.811 103,499,352 +0.03(+0.99%)
Jun 03, 2009 2.756 2.846 2.756 2.784 56,090,188 +0.03(+1.06%)
Jun 02, 2009 2.756 2.818 2.667 2.754 69,441,272 +0.01(+0.19%)
Jun 01, 2009 2.901 2.921 2.722 2.749 85,168,360 -0.14(-4.77%)
May 29, 2009 2.784 2.887 2.680 2.887 120,082,040 +0.12(+4.23%)
May 28, 2009 2.791 2.818 2.598 2.770 95,434,304 +0.04(+1.52%)
May 27, 2009 2.763 2.839 2.680 2.729 129,865,560 +0.09(+3.39%)
May 26, 2009 2.756 2.770 2.529 2.639 162,570,816 -0.14(-5.20%)
May 22, 2009 2.949 2.963 2.742 2.784 147,460,160 -0.04(-1.46%)
May 21, 2009 3.369 2.908 2.687 2.825 828,420,864 -0.54(-16.16%)
May 20, 2009 3.356 3.748 3.287 3.369 147,917,072 -0.24(-6.68%)
May 19, 2009 3.631 4.051 3.555 3.611 47,850,412 -0.13(-3.50%)
May 18, 2009 3.459 3.817 3.404 3.741 53,839,168 +0.40(+11.96%)
May 15, 2009 3.445 3.486 3.238 3.342 32,786,282 -0.09(-2.61%)
May 14, 2009 3.170 3.611 3.135 3.431 35,786,240 +0.19(+5.96%)
May 13, 2009 3.459 3.569 3.204 3.238 49,455,036 -0.45(-12.15%)
May 12, 2009 4.162 4.203 3.480 3.686 52,880,320 -0.39(-9.63%)
May 11, 2009 4.375 4.486 4.045 4.079 50,685,012 -0.42(-9.34%)
May 08, 2009 3.914 4.548 3.362 4.499 99,180,560 +0.90(+24.86%)
May 07, 2009 4.492 4.513 3.466 3.604 62,187,736 -0.41(-10.29%)
May 06, 2009 3.996 4.513 3.728 4.017 96,756,304 +0.23(+6.19%)
May 05, 2009 3.652 3.845 3.459 3.783 44,018,676 -0.03(-0.72%)
May 04, 2009 3.741 3.859 3.604 3.810 69,176,560 +0.79(+25.97%)
May 01, 2009 3.052 3.232 3.004 3.025 21,015,338 -0.07(-2.23%)
Apr 30, 2009 3.383 3.390 2.997 3.094 38,494,376 -0.07(-2.18%)
Apr 29, 2009 3.411 3.486 3.108 3.163 38,821,184 -0.08(-2.55%)
Apr 28, 2009 3.273 3.583 3.087 3.245 39,334,392 -0.14(-4.07%)
Apr 27, 2009 3.714 3.776 3.342 3.383 41,844,832 -0.45(-11.69%)
Apr 24, 2009 4.003 4.100 3.514 3.831 71,824,888 -0.18(-4.47%)
Apr 23, 2009 4.114 4.238 3.583 4.010 54,559,452 +0.01(+0.34%)
Apr 22, 2009 3.962 4.775 3.879 3.996 61,491,888 -0.25(-5.84%)
Apr 21, 2009 3.452 4.506 3.314 4.244 78,208,672 +0.25(+6.21%)
Apr 20, 2009 4.720 4.720 3.893 3.996 41,792,732 -0.99(-19.78%)
Apr 17, 2009 4.672 5.237 4.238 4.982 90,265,016 +0.37(+7.91%)
Apr 16, 2009 3.562 4.851 3.452 4.617 107,632,312 +1.17(+34.00%)
Apr 15, 2009 3.204 3.452 3.101 3.445 19,186,588 +0.19(+5.71%)
Apr 14, 2009 3.514 3.700 3.204 3.259 35,151,996 -0.21(-5.96%)
Apr 13, 2009 2.908 3.535 2.818 3.466 35,865,388 +0.50(+16.71%)
Apr 09, 2009 3.032 3.080 2.680 2.970 35,453,592 +0.33(+12.53%)
Apr 08, 2009 2.797 2.832 2.536 2.639 13,736,216 -0.11(-4.01%)
Apr 07, 2009 2.791 2.853 2.749 2.749 12,377,356 -0.17(-5.67%)
Apr 06, 2009 2.866 2.977 2.825 2.915 16,121,019 -0.23(-7.24%)
Apr 03, 2009 2.983 3.142 2.818 3.142 16,612,656 +0.08(+2.47%)
Apr 02, 2009 3.273 3.294 2.977 3.066 20,404,482 +0.03(+0.91%)
Apr 01, 2009 2.908 3.183 2.825 3.039 19,641,744 +0.10(+3.52%)
Mar 31, 2009 2.846 2.963 2.680 2.935 17,225,806 +0.25(+9.23%)
Mar 30, 2009 2.797 2.894 2.687 2.687 17,258,104 -0.45(-14.29%)
Mar 26, 2009 3.259 3.376 3.073 3.135 20,221,834 -0.10(-2.98%)
Mar 25, 2009 3.108 3.445 2.963 3.232 24,846,322 +0.14(+4.45%)
Mar 24, 2009 2.949 3.390 2.915 3.094 29,940,304 -0.01(-0.22%)
Mar 23, 2009 2.915 3.190 2.915 3.101 32,067,330 +0.33(+11.94%)
Mar 20, 2009 3.073 3.087 2.632 2.770 24,929,616 -0.31(-10.07%)
Mar 19, 2009 3.535 3.576 2.928 3.080 29,733,880 -0.33(-9.63%)
Mar 18, 2009 2.777 3.411 2.694 3.408 38,139,808 +0.59(+20.94%)
Mar 17, 2009 2.653 2.859 2.605 2.818 18,437,866 +0.17(+6.23%)
Mar 16, 2009 2.756 2.956 2.625 2.653 23,457,126 +0.04(+1.58%)
Mar 13, 2009 2.551 2.685 2.417 2.611 0 +0.09(+3.46%)
Mar 12, 2009 2.329 2.558 2.135 2.524 41,484,764 +0.15(+6.52%)
Mar 11, 2009 2.632 2.685 2.289 2.370 25,486,378 -0.13(-5.36%)
Mar 10, 2009 2.323 2.585 2.316 2.504 27,562,678 +0.31(+14.07%)
Mar 09, 2009 1.974 2.242 1.913 2.195 24,540,818 +0.22(+11.22%)
Mar 06, 2009 2.115 2.249 1.853 1.974 0 -0.11(-5.16%)
Mar 05, 2009 2.276 2.343 1.947 2.081 23,786,200 -0.28(-11.93%)
Mar 04, 2009 2.417 2.544 2.269 2.363 17,869,180 -0.11(-4.35%)
Mar 02, 2009 2.135 2.551 2.128 2.470 30,398,996 +0.17(+7.60%)
Feb 27, 2009 2.215 2.652 2.081 2.296 0 -0.35(-13.20%)
Feb 26, 2009 2.779 3.001 2.423 2.645 56,780,768 +0.12(+4.79%)
Feb 25, 2009 2.148 2.752 1.900 2.524 57,857,104 +0.32(+14.29%)
Feb 24, 2009 1.786 2.276 1.705 2.209 42,111,592 +0.40(+22.30%)
Feb 23, 2009 2.081 2.115 1.772 1.806 24,774,210 -0.10(-5.28%)
Feb 20, 2009 1.638 2.027 1.578 1.907 35,481,828 +0.13(+7.58%)
Feb 19, 2009 2.014 2.108 1.766 1.772 16,916,546 -0.23(-11.71%)
Feb 18, 2009 2.188 2.282 1.967 2.007 25,396,936 -0.07(-3.24%)
Feb 17, 2009 2.001 2.168 2.001 2.074 31,291,408 -0.19(-8.58%)
Feb 13, 2009 2.350 2.470 2.249 2.269 19,465,754 -0.13(-5.32%)
Feb 12, 2009 2.262 2.423 2.162 2.397 31,815,366 -0.07(-2.99%)
Feb 11, 2009 2.370 2.544 2.276 2.470 39,694,740 +0.30(+13.58%)
Feb 10, 2009 3.122 3.135 2.128 2.175 70,244,272 -0.94(-30.17%)
Feb 09, 2009 3.155 3.383 2.914 3.115 48,993,244 +0.30(+10.48%)
Feb 06, 2009 2.034 3.054 2.021 2.820 70,866,816 +0.92(+48.41%)
Feb 05, 2009 1.678 2.148 1.578 1.900 43,076,816 +0.22(+13.20%)
Feb 04, 2009 1.779 1.873 1.598 1.678 23,313,916 -0.07(-4.21%)
Feb 03, 2009 2.101 2.121 1.692 1.752 32,026,222 -0.21(-10.62%)
Feb 02, 2009 2.282 2.316 1.792 1.960 40,271,684 -0.36(-15.61%)
Jan 30, 2009 2.732 2.826 2.282 2.323 0 -0.46(-16.42%)
Jan 29, 2009 3.014 3.014 2.726 2.779 22,560,844 -0.28(-9.21%)
Jan 28, 2009 3.021 3.175 2.893 3.061 30,700,984 +0.32(+11.77%)
Jan 27, 2009 3.028 3.122 2.692 2.739 19,617,316 -0.01(-0.49%)
Jan 26, 2009 3.296 3.296 2.685 2.752 18,962,804 -0.38(-12.02%)
Jan 23, 2009 2.719 3.189 2.685 3.128 23,200,400 +0.28(+9.65%)
Jan 22, 2009 3.269 3.323 2.779 2.853 27,311,144 -0.47(-14.14%)
Jan 21, 2009 3.216 3.370 2.987 3.323 33,826,412 +0.23(+7.61%)
Jan 20, 2009 3.759 3.894 3.088 3.088 41,821,336 -0.99(-24.22%)
Jan 16, 2009 4.263 4.364 3.900 4.075 24,850,702 -0.02(-0.49%)
Jan 15, 2009 4.605 4.605 4.008 4.095 26,078,974 -0.50(-10.95%)
Jan 14, 2009 4.646 4.766 4.525 4.599 18,051,696 -0.24(-4.99%)
Jan 13, 2009 4.659 4.874 4.498 4.840 20,420,776 +0.13(+2.71%)
Jan 12, 2009 4.840 4.927 4.632 4.713 18,190,290 -0.10(-2.09%)
Jan 09, 2009 5.290 5.303 4.766 4.813 16,569,116 -0.42(-7.96%)
Jan 08, 2009 5.270 5.364 5.196 5.230 13,497,993 -0.08(-1.52%)
Jan 07, 2009 5.740 5.740 5.236 5.310 16,815,808 -0.62(-10.42%)
Jan 06, 2009 5.948 5.975 5.706 5.928 11,583,664 +0.07(+1.26%)
Jan 05, 2009 5.693 6.089 5.639 5.854 17,892,800 +0.07(+1.28%)
Jan 02, 2009 5.451 5.820 5.364 5.780 0 +0.44(+8.17%)
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.