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: 7:00 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, 2015 7.152 7.239 7.122 7.181 30,226,930 +0.02(+0.31%)
Apr 29, 2015 7.020 7.225 7.005 7.159 23,947,008 +0.12(+1.66%)
Apr 28, 2015 6.983 7.064 6.962 7.042 16,620,398 +0.06(+0.84%)
Apr 27, 2015 7.027 7.078 6.983 6.983 14,884,860 -0.01(-0.21%)
Apr 24, 2015 7.049 7.078 6.976 6.998 15,194,138 -0.03(-0.42%)
Apr 23, 2015 7.064 7.086 7.005 7.027 14,778,389 -0.08(-1.13%)
Apr 22, 2015 6.947 7.122 6.932 7.108 25,309,826 +0.11(+1.57%)
Apr 21, 2015 7.122 7.210 6.976 6.998 41,706,936 -0.01(-0.10%)
Apr 20, 2015 7.035 7.064 6.962 7.005 20,338,486 +0.00(+0.00%)
Apr 17, 2015 7.042 7.064 6.983 7.005 17,786,820 -0.08(-1.13%)
Apr 16, 2015 7.100 7.108 7.013 7.086 26,196,902 -0.01(-0.10%)
Apr 15, 2015 6.976 7.122 6.940 7.093 27,275,902 +0.12(+1.78%)
Apr 14, 2015 6.998 7.013 6.932 6.969 28,740,866 -0.07(-1.04%)
Apr 13, 2015 6.998 7.071 6.994 7.042 20,389,026 +0.04(+0.52%)
Apr 10, 2015 7.049 7.078 6.969 7.005 24,329,836 -0.06(-0.83%)
Apr 09, 2015 7.035 7.093 6.991 7.064 23,866,074 +0.03(+0.42%)
Apr 08, 2015 7.027 7.104 7.013 7.035 27,071,444 +0.01(+0.10%)
Apr 07, 2015 6.969 7.086 6.962 7.027 16,237,546 +0.05(+0.73%)
Apr 06, 2015 6.779 7.005 6.779 6.976 19,307,986 -0.02(-0.31%)
Apr 02, 2015 6.947 6.998 6.998 6.998 26,686,708 +0.09(+1.27%)
Apr 01, 2015 6.903 6.925 6.815 6.910 26,501,206 +0.01(+0.11%)
Mar 31, 2015 6.786 6.903 6.750 6.903 35,203,836 +0.08(+1.18%)
Mar 30, 2015 6.801 6.859 6.794 6.823 15,552,416 +0.08(+1.19%)
Mar 27, 2015 6.823 6.830 6.706 6.742 21,053,974 -0.06(-0.86%)
Mar 26, 2015 6.764 6.841 6.699 6.801 26,422,954 +0.04(+0.65%)
Mar 25, 2015 6.889 6.889 6.750 6.757 20,460,480 -0.13(-1.91%)
Mar 24, 2015 6.969 6.976 6.867 6.889 22,868,398 -0.09(-1.26%)
Mar 23, 2015 7.027 7.064 6.918 6.976 20,484,084 -0.07(-0.93%)
Mar 20, 2015 6.969 7.042 6.918 7.042 36,195,036 +0.10(+1.47%)
Mar 19, 2015 7.071 7.086 6.772 6.940 52,983,916 -0.14(-1.96%)
Mar 18, 2015 7.217 7.290 6.976 7.078 41,713,576 -0.15(-2.02%)
Mar 17, 2015 7.188 7.239 7.100 7.225 26,081,694 +0.01(+0.10%)
Mar 16, 2015 7.239 7.283 7.130 7.217 18,467,682 -0.02(-0.30%)
Mar 13, 2015 7.203 7.276 7.166 7.239 27,751,926 +0.01(+0.20%)
Mar 12, 2015 7.210 7.276 7.152 7.225 44,986,008 +0.26(+3.67%)
Mar 11, 2015 6.962 7.005 6.940 6.969 14,125,093 +0.03(+0.42%)
Mar 10, 2015 7.005 7.020 6.940 6.940 22,927,168 -0.15(-2.15%)
Mar 09, 2015 7.060 7.165 7.056 7.092 15,168,179 +0.00(+0.00%)
Mar 06, 2015 7.070 7.252 7.034 7.092 27,534,126 +0.04(+0.62%)
Mar 05, 2015 6.940 7.056 6.867 7.049 13,887,776 +0.11(+1.57%)
Mar 04, 2015 6.947 6.991 6.991 6.940 10,816,042 -0.05(-0.73%)
Mar 03, 2015 6.991 7.034 6.954 6.991 15,898,037 -0.06(-0.82%)
Mar 02, 2015 6.983 7.056 6.932 7.049 10,808,187 +0.07(+0.94%)
Feb 27, 2015 6.969 7.020 6.954 6.983 11,120,948 -0.01(-0.10%)
Feb 26, 2015 6.983 7.027 6.932 6.991 14,352,945 +0.00(+0.00%)
Feb 25, 2015 7.034 7.034 6.961 6.991 10,582,150 -0.04(-0.52%)
Feb 24, 2015 6.947 7.070 6.947 7.027 17,509,502 +0.07(+1.04%)
Feb 23, 2015 6.969 6.998 6.889 6.954 16,280,775 -0.07(-0.93%)
Feb 20, 2015 6.903 7.027 6.838 7.020 14,046,941 +0.09(+1.36%)
Feb 19, 2015 6.889 6.947 6.802 6.925 14,116,336 +0.01(+0.21%)
Feb 18, 2015 7.034 7.020 6.889 6.911 15,215,340 -0.12(-1.76%)
Feb 17, 2015 6.896 7.034 6.860 7.034 18,317,912 +0.12(+1.68%)
Feb 13, 2015 6.947 6.918 6.918 6.918 15,005,786 -0.01(-0.21%)
Feb 12, 2015 6.838 6.969 6.794 6.932 22,383,624 +0.16(+2.36%)
Feb 11, 2015 6.765 6.831 6.729 6.773 22,392,306 -0.02(-0.32%)
Feb 10, 2015 6.838 6.882 6.733 6.794 18,485,474 -0.01(-0.11%)
Feb 09, 2015 6.845 6.867 6.765 6.802 24,882,296 -0.15(-2.09%)
Feb 06, 2015 6.896 7.056 6.860 6.947 45,633,500 +0.26(+3.91%)
Feb 05, 2015 6.605 6.714 6.605 6.685 19,707,054 +0.12(+1.77%)
Feb 04, 2015 6.591 6.671 6.569 6.569 23,675,964 -0.05(-0.77%)
Feb 03, 2015 6.504 6.642 6.504 6.620 25,667,328 +0.13(+2.02%)
Feb 02, 2015 6.380 6.511 6.322 6.489 29,423,150 +0.17(+2.64%)
Jan 30, 2015 6.315 6.467 6.300 6.322 27,271,920 -0.11(-1.69%)
Jan 29, 2015 6.337 6.453 6.315 6.431 29,867,144 +0.08(+1.26%)
Jan 28, 2015 6.584 6.591 6.344 6.351 29,111,658 -0.17(-2.56%)
Jan 27, 2015 6.518 6.598 6.453 6.518 26,452,662 -0.08(-1.21%)
Jan 26, 2015 6.540 6.634 6.518 6.598 28,967,510 +0.05(+0.78%)
Jan 23, 2015 6.656 6.729 6.536 6.547 30,374,290 -0.13(-1.96%)
Jan 22, 2015 6.373 6.751 6.366 6.678 42,921,964 +0.35(+5.51%)
Jan 21, 2015 6.395 6.431 6.300 6.329 37,103,968 -0.02(-0.34%)
Jan 20, 2015 6.438 6.591 6.242 6.351 68,442,512 -0.24(-3.64%)
Jan 16, 2015 6.525 6.653 6.467 6.591 56,592,028 +0.06(+0.89%)
Jan 15, 2015 6.591 6.671 6.467 6.533 34,209,868 -0.12(-1.86%)
Jan 14, 2015 6.714 6.765 6.598 6.656 33,854,648 -0.17(-2.45%)
Jan 13, 2015 6.983 7.056 6.773 6.823 26,074,958 -0.11(-1.57%)
Jan 12, 2015 7.085 7.114 6.896 6.932 23,703,000 -0.14(-1.95%)
Jan 09, 2015 7.281 7.288 7.041 7.070 20,590,938 -0.21(-2.89%)
Jan 08, 2015 7.245 7.296 7.201 7.281 19,401,780 +0.11(+1.52%)
Jan 07, 2015 7.216 7.238 7.081 7.172 19,901,744 +0.04(+0.61%)
Jan 06, 2015 7.347 7.354 7.100 7.129 30,480,818 -0.25(-3.35%)
Jan 05, 2015 7.601 7.630 7.348 7.376 17,336,326 -0.26(-3.43%)
Jan 02, 2015 7.739 7.761 7.528 7.637 13,152,805 -0.04(-0.47%)
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%)
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.