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

Regions Financial (NY: RF )

23.11 -0.25 (-1.05%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 20, 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, 2008 6.631 7.155 6.173 6.372 25,654,730 +0.90(+16.36%)
Sep 29, 2008 8.901 8.960 5.476 5.476 35,962,276 -3.82(-41.07%)
Sep 26, 2008 8.562 9.817 8.297 9.292 11,885,828 +0.10(+1.08%)
Sep 25, 2008 9.160 9.511 8.748 9.193 11,464,243 +0.55(+6.37%)
Sep 24, 2008 9.418 9.418 8.396 8.642 12,103,041 -0.46(-5.10%)
Sep 23, 2008 10.16 10.16 9.107 9.107 15,735,314 -1.25(-12.05%)
Sep 22, 2008 12.08 12.08 10.28 10.35 16,142,326 -2.79(-21.21%)
Sep 19, 2008 12.68 13.14 10.27 13.14 0 +3.45(+35.62%)
Sep 18, 2008 7.434 9.691 6.491 9.691 62,622,952 +2.48(+34.31%)
Sep 17, 2008 7.613 7.752 6.863 7.215 35,944,416 -0.58(-7.41%)
Sep 16, 2008 6.803 7.859 6.803 7.792 40,629,324 +0.41(+5.58%)
Sep 15, 2008 7.089 8.031 6.976 7.381 42,657,248 -0.31(-4.06%)
Sep 12, 2008 7.120 7.719 7.074 7.693 23,511,086 +0.38(+5.13%)
Sep 11, 2008 6.752 7.370 6.686 7.318 27,725,280 -0.08(-1.07%)
Sep 10, 2008 7.791 7.890 7.120 7.397 26,409,212 -0.20(-2.68%)
Sep 09, 2008 7.864 8.226 7.581 7.601 36,024,260 -0.45(-5.64%)
Sep 08, 2008 8.324 9.246 7.541 8.055 61,659,316 +0.76(+10.37%)
Sep 05, 2008 6.692 7.304 6.646 7.298 0 +0.39(+5.62%)
Sep 04, 2008 7.087 7.324 6.903 6.910 22,679,150 -0.33(-4.55%)
Sep 03, 2008 7.173 7.383 7.008 7.239 28,724,504 -0.03(-0.45%)
Sep 02, 2008 6.831 7.285 6.666 7.272 55,335,628 +1.17(+19.20%)
Aug 29, 2008 5.751 6.284 5.725 6.100 19,525,880 +0.23(+3.92%)
Aug 28, 2008 5.686 5.876 5.567 5.870 16,134,860 +0.30(+5.31%)
Aug 27, 2008 5.436 5.646 5.429 5.574 11,828,635 +0.07(+1.32%)
Aug 26, 2008 5.403 5.508 5.370 5.501 16,693,639 +0.12(+2.20%)
Aug 25, 2008 5.350 5.528 5.330 5.383 15,133,686 -0.20(-3.54%)
Aug 22, 2008 5.547 5.594 5.278 5.580 15,751,079 +0.22(+4.05%)
Aug 21, 2008 5.482 5.672 5.337 5.363 20,611,868 -0.26(-4.68%)
Aug 20, 2008 5.482 5.692 5.311 5.626 23,254,092 +0.17(+3.14%)
Aug 19, 2008 5.554 5.574 5.343 5.455 26,814,150 -0.11(-1.89%)
Aug 18, 2008 6.041 6.041 5.541 5.561 22,772,934 -0.43(-7.14%)
Aug 15, 2008 5.988 6.225 5.811 5.988 0 +0.14(+2.48%)
Aug 14, 2008 5.482 5.942 5.462 5.844 17,968,132 +0.34(+6.22%)
Aug 13, 2008 5.909 5.909 5.271 5.501 38,439,828 -0.46(-7.73%)
Aug 12, 2008 6.436 6.521 5.758 5.962 27,492,314 -0.61(-9.22%)
Aug 11, 2008 6.337 6.785 6.317 6.567 22,245,918 +0.22(+3.53%)
Aug 08, 2008 6.252 6.469 6.133 6.344 28,752,548 +0.11(+1.80%)
Aug 07, 2008 6.416 6.785 6.127 6.232 35,231,260 -0.44(-6.61%)
Aug 06, 2008 6.508 6.725 6.140 6.673 30,064,162 +0.14(+2.11%)
Aug 05, 2008 6.403 6.627 6.265 6.535 22,481,302 +0.36(+5.75%)
Aug 04, 2008 6.271 6.344 5.923 6.179 19,334,918 -0.09(-1.47%)
Aug 01, 2008 6.206 6.502 6.034 6.271 24,076,904 +0.03(+0.53%)
Jul 31, 2008 6.317 6.541 6.127 6.238 18,601,756 -0.17(-2.67%)
Jul 30, 2008 6.594 6.956 6.080 6.410 34,972,596 +0.14(+2.31%)
Jul 29, 2008 5.778 6.304 5.699 6.265 30,836,436 +0.55(+9.68%)
Jul 28, 2008 5.955 6.252 5.692 5.712 32,939,022 -0.26(-4.41%)
Jul 25, 2008 6.528 6.561 5.824 5.975 49,166,544 -0.71(-10.63%)
Jul 24, 2008 7.647 7.805 6.482 6.686 43,304,204 -1.08(-13.90%)
Jul 23, 2008 7.416 8.542 7.272 7.765 63,499,640 +0.26(+3.51%)
Jul 22, 2008 5.547 7.601 5.153 7.502 104,506,872 +0.66(+9.62%)
Jul 21, 2008 6.949 7.205 6.719 6.844 49,659,432 +0.19(+2.87%)
Jul 18, 2008 6.739 6.903 6.265 6.653 49,348,808 +0.21(+3.27%)
Jul 17, 2008 5.844 6.574 5.324 6.442 77,163,648 +1.17(+22.22%)
Jul 16, 2008 4.699 5.291 4.488 5.271 66,790,492 +0.74(+16.42%)
Jul 15, 2008 4.462 5.139 4.218 4.527 70,605,344 -0.16(-3.51%)
Jul 14, 2008 5.712 5.811 4.639 4.692 50,032,864 -0.93(-16.51%)
Jul 11, 2008 5.923 5.969 5.521 5.620 37,571,544 -0.62(-9.92%)
Jul 10, 2008 6.317 6.574 6.094 6.238 27,270,598 -0.08(-1.25%)
Jul 09, 2008 7.199 7.587 6.284 6.317 31,673,414 -0.89(-12.33%)
Jul 08, 2008 6.390 7.311 6.265 7.206 38,294,276 +0.86(+13.59%)
Jul 07, 2008 6.870 7.232 6.179 6.344 38,916,560 -0.44(-6.50%)
Jul 04, 2008 7.120 7.272 6.488 6.785 24,579,358 +0.00(+0.00%)
Jul 03, 2008 7.120 7.272 6.488 6.785 24,579,358 -0.18(-2.64%)
Jul 02, 2008 7.772 8.015 6.923 6.969 33,774,992 -0.66(-8.63%)
Jul 01, 2008 7.081 7.627 6.975 7.627 39,371,128 +0.45(+6.23%)
Jun 30, 2008 7.179 7.272 6.785 7.179 30,567,732 +0.09(+1.21%)
Jun 27, 2008 7.298 7.383 6.910 7.094 24,816,316 -0.24(-3.23%)
Jun 26, 2008 7.502 7.627 7.245 7.331 24,049,716 -0.29(-3.80%)
Jun 25, 2008 7.522 7.969 7.508 7.620 37,452,212 +0.14(+1.94%)
Jun 24, 2008 7.127 7.699 6.982 7.476 32,725,292 +0.32(+4.51%)
Jun 23, 2008 7.449 7.489 6.969 7.153 21,049,824 -0.23(-3.12%)
Jun 20, 2008 7.008 7.963 6.798 7.383 43,889,840 +0.03(+0.36%)
Jun 19, 2008 7.555 7.568 6.791 7.357 49,513,348 -0.14(-1.93%)
Jun 18, 2008 7.910 7.923 7.074 7.502 62,723,904 -0.88(-10.45%)
Jun 17, 2008 9.068 9.213 8.351 8.377 26,475,510 -0.67(-7.42%)
Jun 16, 2008 8.700 9.371 8.601 9.048 25,022,948 +0.31(+3.54%)
Jun 13, 2008 8.910 9.127 8.140 8.739 28,653,614 -0.14(-1.56%)
Jun 12, 2008 9.173 9.443 8.706 8.877 26,889,014 -0.13(-1.46%)
Jun 11, 2008 9.509 9.581 8.884 9.009 25,606,832 -0.47(-4.93%)
Jun 10, 2008 9.878 10.30 9.187 9.476 30,831,652 +0.04(+0.42%)
Jun 09, 2008 10.27 10.33 9.272 9.437 33,528,890 -0.73(-7.18%)
Jun 06, 2008 10.75 10.75 10.07 10.17 24,705,732 -0.72(-6.59%)
Jun 05, 2008 10.73 11.02 10.69 10.88 13,287,768 +0.07(+0.67%)
Jun 04, 2008 11.02 11.13 10.64 10.81 25,061,444 -0.16(-1.50%)
Jun 03, 2008 11.42 11.51 10.77 10.98 29,825,710 -0.40(-3.53%)
Jun 02, 2008 11.66 11.83 11.33 11.38 26,704,390 -0.35(-2.97%)
May 30, 2008 12.30 12.33 11.71 11.73 12,034,814 -0.49(-4.04%)
May 29, 2008 11.77 12.35 11.73 12.22 13,046,233 +0.32(+2.71%)
May 28, 2008 12.62 12.63 11.62 11.90 27,561,572 -0.63(-5.04%)
May 27, 2008 12.30 12.58 12.27 12.53 11,065,595 +0.25(+2.04%)
May 26, 2008 12.52 12.63 12.25 12.28 0 +0.00(+0.00%)
May 23, 2008 12.52 12.63 12.25 12.28 10,359,970 -0.32(-2.51%)
May 22, 2008 12.48 12.83 12.46 12.60 11,701,234 +0.16(+1.27%)
May 21, 2008 13.06 13.10 12.40 12.44 18,502,870 -0.55(-4.21%)
May 20, 2008 12.92 13.13 12.79 12.98 16,171,481 +0.01(+0.10%)
May 19, 2008 13.29 13.34 12.94 12.97 13,747,962 -0.30(-2.28%)
May 16, 2008 13.77 13.79 13.21 13.27 15,174,405 -0.76(-5.39%)
May 15, 2008 13.92 14.03 13.77 14.03 9,924,576 +0.10(+0.71%)
May 14, 2008 14.02 14.10 13.75 13.93 13,847,819 -0.17(-1.21%)
May 13, 2008 14.23 14.35 14.00 14.10 9,891,133 -0.20(-1.43%)
May 12, 2008 14.00 14.33 13.96 14.31 6,894,474 +0.38(+2.69%)
May 09, 2008 13.93 14.39 13.75 13.93 6,752,491 -0.19(-1.35%)
May 08, 2008 14.50 14.55 13.85 14.12 10,971,494 -0.30(-2.05%)
May 07, 2008 15.02 15.14 14.35 14.42 9,222,661 -0.63(-4.16%)
May 06, 2008 14.62 15.17 14.56 15.04 11,851,563 -0.02(-0.13%)
May 05, 2008 15.41 15.44 15.02 15.06 9,992,761 -0.38(-2.47%)
May 02, 2008 15.22 16.00 15.19 15.44 12,125,323 +0.28(+1.87%)
May 01, 2008 14.52 15.24 14.44 15.16 11,411,865 +0.74(+5.11%)
Apr 30, 2008 14.72 14.87 14.40 14.42 8,645,197 -0.28(-1.92%)
Apr 29, 2008 14.70 14.80 14.50 14.71 7,999,659 +0.05(+0.31%)
Apr 28, 2008 14.73 14.81 14.40 14.66 7,615,314 +0.04(+0.27%)
Apr 25, 2008 14.58 14.67 14.10 14.62 13,227,160 +0.24(+1.65%)
Apr 24, 2008 13.54 14.48 13.42 14.39 16,349,293 +0.94(+7.00%)
Apr 23, 2008 13.63 13.77 13.31 13.44 9,686,638 -0.26(-1.87%)
Apr 22, 2008 13.62 13.85 13.49 13.70 9,355,291 -0.11(-0.81%)
Apr 21, 2008 14.16 14.17 13.61 13.81 9,917,796 -0.40(-2.82%)
Apr 18, 2008 14.56 14.90 14.17 14.21 15,388,786 -0.06(-0.42%)
Apr 17, 2008 13.30 14.39 13.30 14.27 12,819,506 +0.91(+6.85%)
Apr 16, 2008 13.48 13.54 13.06 13.36 13,621,758 +0.12(+0.90%)
Apr 15, 2008 12.97 13.55 12.80 13.24 23,114,974 +1.03(+8.41%)
Apr 14, 2008 12.77 13.01 12.19 12.21 17,728,554 -0.80(-6.12%)
Apr 11, 2008 13.00 13.35 12.90 13.01 11,215,768 -0.12(-0.95%)
Apr 10, 2008 13.16 13.56 12.94 13.13 11,919,624 -0.14(-1.09%)
Apr 09, 2008 13.52 13.68 13.23 13.28 5,170,619 -0.22(-1.66%)
Apr 08, 2008 13.79 13.83 13.39 13.50 7,161,531 -0.41(-2.98%)
Apr 07, 2008 13.99 14.17 13.76 13.92 8,323,153 +0.16(+1.15%)
Apr 04, 2008 14.40 14.40 13.71 13.76 7,387,615 -0.59(-4.13%)
Apr 03, 2008 14.17 14.42 13.71 14.35 9,793,856 +0.07(+0.46%)
Apr 02, 2008 14.29 14.93 14.19 14.29 12,288,474 +0.17(+1.21%)
Apr 01, 2008 13.25 14.21 13.25 14.12 16,108,350 +1.12(+8.61%)
Mar 31, 2008 13.04 13.35 12.86 13.00 9,238,308 +0.07(+0.51%)
Mar 28, 2008 13.08 13.75 12.89 12.93 9,432,377 -0.61(-4.47%)
Mar 27, 2008 13.94 14.15 13.50 13.54 11,280,260 -0.40(-2.88%)
Mar 26, 2008 14.27 14.44 13.49 13.94 9,792,321 -0.61(-4.16%)
Mar 25, 2008 14.65 14.68 14.19 14.54 9,147,274 -0.03(-0.18%)
Mar 24, 2008 14.33 15.21 14.33 14.57 12,153,906 +0.28(+1.93%)
Mar 21, 2008 13.44 14.33 13.38 14.29 16,067,271 +0.00(+0.00%)
Mar 20, 2008 13.44 14.33 13.38 14.29 16,067,271 +0.87(+6.47%)
Mar 19, 2008 13.29 13.79 13.21 13.42 21,532,982 +0.26(+1.95%)
Mar 18, 2008 13.21 13.49 12.73 13.17 22,919,616 +0.34(+2.62%)
Mar 17, 2008 12.98 13.51 12.46 12.83 22,522,774 -0.49(-3.70%)
Mar 14, 2008 13.92 14.27 13.12 13.33 18,294,202 -0.83(-5.86%)
Mar 13, 2008 13.43 14.29 13.33 14.15 14,201,122 +0.09(+0.65%)
Mar 12, 2008 14.48 15.04 14.06 14.06 12,302,732 -0.36(-2.51%)
Mar 11, 2008 14.14 14.42 13.52 14.42 13,641,598 +1.29(+9.82%)
Mar 10, 2008 13.44 13.56 12.91 13.13 13,402,384 -0.26(-1.96%)
Mar 07, 2008 13.06 13.74 12.93 13.40 10,046,721 +0.26(+1.95%)
Mar 06, 2008 13.59 13.70 13.12 13.14 8,866,676 -0.64(-4.63%)
Mar 05, 2008 13.88 14.15 13.64 13.78 11,312,161 +0.09(+0.62%)
Mar 04, 2008 13.44 13.77 13.06 13.69 14,445,437 +0.14(+1.07%)
Mar 03, 2008 13.90 13.92 13.44 13.55 10,221,671 -0.40(-2.88%)
Feb 29, 2008 14.33 14.33 13.89 13.95 15,277,789 -0.49(-3.37%)
Feb 28, 2008 15.14 15.27 14.41 14.44 9,134,912 -0.84(-5.51%)
Feb 27, 2008 15.14 15.58 15.00 15.28 6,289,385 +0.02(+0.13%)
Feb 26, 2008 15.12 15.46 15.00 15.26 8,816,416 +0.05(+0.35%)
Feb 25, 2008 15.16 15.29 14.70 15.21 10,640,248 +0.00(+0.00%)
Feb 22, 2008 14.87 15.23 14.56 15.21 6,534,672 +0.41(+2.80%)
Feb 21, 2008 15.31 15.46 14.77 14.79 6,134,478 -0.49(-3.23%)
Feb 20, 2008 14.65 15.40 14.54 15.29 8,435,323 +0.47(+3.20%)
Feb 19, 2008 15.24 15.38 14.69 14.81 6,987,479 -0.28(-1.83%)
Feb 18, 2008 15.00 15.18 14.69 15.09 0 +0.00(+0.00%)
Feb 15, 2008 15.00 15.18 14.69 15.09 8,339,519 +0.07(+0.48%)
Feb 14, 2008 15.50 15.50 14.97 15.02 7,914,633 -0.51(-3.26%)
Feb 13, 2008 15.75 15.89 15.18 15.52 7,746,570 -0.08(-0.51%)
Feb 12, 2008 15.21 15.88 15.21 15.60 7,854,625 +0.46(+3.04%)
Feb 11, 2008 15.30 15.35 14.83 15.14 7,414,416 -0.13(-0.86%)
Feb 08, 2008 15.87 15.94 15.02 15.27 12,431,600 -0.65(-4.09%)
Feb 07, 2008 15.19 16.06 15.19 15.93 9,277,674 +0.34(+2.15%)
Feb 06, 2008 15.73 15.98 15.19 15.59 12,421,528 -0.36(-2.27%)
Feb 05, 2008 15.99 16.36 15.89 15.95 8,436,100 -0.57(-3.43%)
Feb 04, 2008 16.93 16.93 16.41 16.52 10,605,839 -0.41(-2.45%)
Feb 01, 2008 16.79 17.00 16.50 16.93 9,000,475 +0.37(+2.22%)
Jan 31, 2008 15.76 16.84 15.16 16.56 16,373,102 +0.55(+3.41%)
Jan 30, 2008 16.30 16.62 15.91 16.02 12,390,563 -0.39(-2.37%)
Jan 29, 2008 15.79 16.48 15.48 16.41 11,370,840 +0.76(+4.84%)
Jan 28, 2008 14.93 15.66 14.79 15.65 10,893,170 +0.65(+4.34%)
Jan 25, 2008 14.96 15.63 14.62 15.00 15,782,744 +0.21(+1.42%)
Jan 24, 2008 14.49 15.00 14.27 14.79 15,084,453 +0.41(+2.88%)
Jan 23, 2008 12.17 14.87 12.17 14.37 16,913,972 +1.13(+8.49%)
Jan 22, 2008 11.81 13.45 11.78 13.25 17,175,858 +0.62(+4.90%)
Jan 21, 2008 12.97 13.13 12.52 12.63 0 +0.00(+0.00%)
Jan 18, 2008 12.97 13.13 12.52 12.63 12,804,715 -0.25(-1.94%)
Jan 17, 2008 13.99 14.01 12.85 12.88 14,386,759 -1.05(-7.51%)
Jan 16, 2008 13.35 14.21 13.34 13.92 14,614,490 +0.54(+4.03%)
Jan 15, 2008 13.26 13.60 13.00 13.38 14,598,731 -0.05(-0.34%)
Jan 14, 2008 13.61 13.61 13.07 13.43 9,665,923 -0.04(-0.29%)
Jan 11, 2008 13.11 13.75 12.78 13.47 11,442,950 +0.27(+2.04%)
Jan 10, 2008 12.76 13.47 12.46 13.20 16,586,538 +0.32(+2.45%)
Jan 09, 2008 12.88 12.93 12.25 12.88 15,587,625 +0.05(+0.41%)
Jan 08, 2008 13.82 13.87 12.81 12.83 17,103,572 -0.89(-6.47%)
Jan 07, 2008 13.80 14.05 13.40 13.72 14,421,329 +0.03(+0.24%)
Jan 04, 2008 14.51 14.70 13.63 13.69 15,809,541 -1.63(-10.65%)
Jan 03, 2008 15.43 15.53 15.22 15.32 6,012,191 +0.00(+0.00%)
Jan 02, 2008 15.64 15.68 15.22 15.32 9,071,601 -0.24(-1.56%)
Jan 01, 2008 15.48 15.81 15.31 15.56 6,843,076 +0.00(+0.00%)
Dec 31, 2007 15.48 15.81 15.31 15.56 6,843,076 +0.04(+0.25%)
Dec 28, 2007 15.83 15.95 15.51 15.52 5,739,810 -0.33(-2.08%)
Dec 27, 2007 15.93 16.00 15.81 15.85 5,889,381 -0.26(-1.59%)
Dec 26, 2007 16.06 16.19 15.93 16.11 3,756,448 -0.18(-1.13%)
Dec 24, 2007 15.90 16.43 15.90 16.29 2,879,798 +0.24(+1.48%)
Dec 21, 2007 15.85 16.07 15.39 16.06 12,741,609 +0.43(+2.74%)
Dec 20, 2007 15.69 15.86 15.17 15.63 9,056,240 +0.03(+0.17%)
Dec 19, 2007 15.81 15.96 15.46 15.60 9,673,059 -0.24(-1.50%)
Dec 18, 2007 15.87 16.01 15.52 15.84 8,550,666 +0.12(+0.75%)
Dec 17, 2007 15.69 16.08 15.29 15.72 9,131,958 -0.07(-0.46%)
Dec 14, 2007 16.05 16.20 15.78 15.79 7,930,267 -0.28(-1.76%)
Dec 13, 2007 16.11 16.12 15.59 16.08 10,612,481 -0.14(-0.89%)
Dec 12, 2007 17.15 17.34 15.92 16.22 12,889,487 -0.52(-3.11%)
Dec 11, 2007 18.06 18.10 16.73 16.74 9,562,054 -1.25(-6.95%)
Dec 10, 2007 17.48 18.04 17.41 17.99 5,445,213 +0.59(+3.40%)
Dec 07, 2007 17.68 17.96 17.29 17.40 6,533,783 -0.28(-1.60%)
Dec 06, 2007 17.41 17.70 17.14 17.68 7,007,762 +0.28(+1.63%)
Dec 05, 2007 17.04 17.60 17.04 17.40 7,723,829 +0.55(+3.28%)
Dec 04, 2007 17.01 17.02 16.65 16.85 4,945,734 -0.24(-1.42%)
Dec 03, 2007 17.27 17.54 17.04 17.09 5,593,842 -0.30(-1.74%)
Nov 30, 2007 17.11 17.71 17.11 17.39 9,317,982 +0.66(+3.97%)
Nov 29, 2007 17.02 17.02 16.45 16.73 5,901,945 -0.31(-1.82%)
Nov 28, 2007 16.32 17.08 16.17 17.04 9,264,120 +0.87(+5.37%)
Nov 27, 2007 15.67 16.45 15.46 16.17 17,029,840 +1.03(+6.78%)
Nov 26, 2007 16.04 16.04 15.10 15.14 7,036,560 -0.80(-5.00%)
Nov 23, 2007 15.61 16.04 15.46 15.94 4,614,314 +0.46(+2.98%)
Nov 21, 2007 15.35 15.85 15.14 15.48 9,727,065 -0.03(-0.17%)
Nov 20, 2007 15.61 15.97 15.03 15.50 9,107,603 -0.14(-0.88%)
Nov 19, 2007 16.00 16.00 15.35 15.64 9,701,620 -0.36(-2.26%)
Nov 16, 2007 16.32 16.62 15.79 16.00 8,491,374 -0.24(-1.46%)
Nov 15, 2007 16.76 16.83 16.14 16.24 7,032,233 -0.55(-3.29%)
Nov 14, 2007 17.50 17.68 16.78 16.79 5,242,920 -0.64(-3.66%)
Nov 13, 2007 16.70 17.48 16.66 17.43 6,664,730 +0.84(+5.04%)
Nov 12, 2007 16.62 17.14 16.35 16.60 6,589,956 +0.12(+0.76%)
Nov 09, 2007 16.02 16.85 15.83 16.47 7,843,558 +0.26(+1.62%)
Nov 08, 2007 15.83 16.26 15.63 16.21 10,958,274 +0.46(+2.93%)
Nov 07, 2007 16.58 16.58 15.73 15.75 8,277,987 -1.03(-6.12%)
Nov 06, 2007 16.49 16.81 16.23 16.77 6,139,757 +0.28(+1.72%)
Nov 05, 2007 16.55 16.68 16.27 16.49 7,334,174 -0.12(-0.71%)
Nov 02, 2007 17.08 17.15 16.45 16.61 9,964,409 -0.39(-2.32%)
Nov 01, 2007 17.60 17.66 16.96 17.00 7,832,696 -0.84(-4.72%)
Oct 31, 2007 17.79 17.96 17.53 17.85 7,122,284 +0.12(+0.67%)
Oct 30, 2007 17.67 17.87 17.64 17.73 4,165,412 -0.03(-0.19%)
Oct 29, 2007 17.89 17.91 17.59 17.76 3,803,592 -0.02(-0.11%)
Oct 26, 2007 17.61 17.84 17.27 17.78 6,459,269 +0.38(+2.16%)
Oct 25, 2007 17.45 17.65 17.05 17.41 6,754,530 +0.10(+0.57%)
Oct 24, 2007 17.46 17.54 16.93 17.31 8,455,757 -0.24(-1.35%)
Oct 23, 2007 17.60 18.02 17.36 17.54 6,602,921 +0.00(+0.00%)
Oct 22, 2007 17.22 17.56 17.11 17.54 10,597,633 +0.17(+0.98%)
Oct 19, 2007 17.75 17.93 17.35 17.37 10,385,343 -0.36(-2.00%)
Oct 18, 2007 18.31 18.37 17.71 17.73 9,621,371 -0.74(-3.99%)
Oct 17, 2007 18.85 18.95 18.10 18.47 8,787,165 -0.31(-1.65%)
Oct 16, 2007 19.03 19.05 18.61 18.77 7,157,835 -0.39(-2.06%)
Oct 15, 2007 19.44 19.55 19.03 19.17 5,356,668 -0.28(-1.45%)
Oct 12, 2007 19.66 19.89 19.35 19.45 5,555,581 -0.22(-1.14%)
Oct 11, 2007 19.99 20.12 19.64 19.68 4,297,136 -0.24(-1.19%)
Oct 10, 2007 20.27 20.57 19.84 19.91 3,400,439 -0.47(-2.29%)
Oct 09, 2007 20.31 20.44 20.08 20.38 3,346,948 +0.12(+0.58%)
Oct 08, 2007 20.41 20.47 20.20 20.26 2,351,906 -0.14(-0.71%)
Oct 05, 2007 20.43 20.55 20.28 20.41 3,619,719 +0.18(+0.88%)
Oct 04, 2007 20.29 20.51 20.18 20.23 3,029,048 +0.02(+0.10%)
Oct 03, 2007 20.02 20.31 20.01 20.21 3,663,940 +0.10(+0.49%)
Oct 02, 2007 20.06 20.52 19.97 20.11 4,428,110 +0.17(+0.86%)
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.