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

Regions Financial (NY: RF )

20.10 -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2016 7.123 7.173 7.032 7.123 31,442,070 -0.03(-0.42%)
Apr 28, 2016 7.192 7.306 7.123 7.154 28,180,504 -0.13(-1.77%)
Apr 27, 2016 7.146 7.313 7.093 7.283 41,395,228 +0.14(+2.02%)
Apr 26, 2016 7.063 7.161 7.010 7.139 22,415,846 +0.08(+1.08%)
Apr 25, 2016 7.048 7.101 6.964 7.063 21,797,638 -0.03(-0.43%)
Apr 22, 2016 6.987 7.154 6.964 7.093 29,026,614 +0.13(+1.85%)
Apr 21, 2016 6.994 7.032 6.926 6.964 22,818,292 +0.01(+0.11%)
Apr 20, 2016 6.835 6.979 6.797 6.956 37,595,004 +0.14(+2.00%)
Apr 19, 2016 6.744 6.835 6.675 6.820 36,048,564 +0.17(+2.51%)
Apr 18, 2016 6.577 6.713 6.508 6.653 26,063,254 +0.02(+0.23%)
Apr 15, 2016 6.751 6.759 6.493 6.637 56,166,664 +0.20(+3.07%)
Apr 14, 2016 6.372 6.554 6.345 6.440 47,008,484 +0.06(+0.95%)
Apr 13, 2016 6.121 6.402 6.106 6.379 42,321,972 +0.33(+5.40%)
Apr 12, 2016 5.946 6.075 5.916 6.053 20,891,736 +0.16(+2.71%)
Apr 11, 2016 5.848 5.984 5.832 5.893 30,549,602 +0.07(+1.17%)
Apr 08, 2016 5.855 5.931 5.794 5.825 24,206,878 +0.05(+0.92%)
Apr 07, 2016 5.832 5.889 5.719 5.772 22,156,726 -0.16(-2.69%)
Apr 06, 2016 5.825 5.939 5.779 5.931 25,513,338 +0.11(+1.96%)
Apr 05, 2016 5.893 5.939 5.817 5.817 19,412,236 -0.16(-2.67%)
Apr 04, 2016 5.977 6.053 5.924 5.977 15,911,133 -0.02(-0.25%)
Apr 01, 2016 5.924 5.992 5.825 5.992 20,126,978 +0.03(+0.51%)
Mar 31, 2016 5.969 6.037 5.916 5.962 20,143,498 -0.04(-0.63%)
Mar 30, 2016 6.030 6.121 5.969 6.000 22,546,470 +0.00(+0.00%)
Mar 29, 2016 6.037 6.037 5.886 6.000 29,321,912 -0.11(-1.86%)
Mar 28, 2016 6.136 6.163 6.041 6.113 12,138,016 -0.01(-0.12%)
Mar 24, 2016 6.091 6.121 6.121 6.121 14,994,902 -0.02(-0.25%)
Mar 23, 2016 6.189 6.212 6.121 6.136 17,186,704 -0.08(-1.22%)
Mar 22, 2016 6.121 6.265 6.106 6.212 20,541,148 -0.02(-0.37%)
Mar 21, 2016 6.250 6.334 6.163 6.235 20,593,422 -0.02(-0.24%)
Mar 18, 2016 6.235 6.318 6.151 6.250 40,209,804 +0.08(+1.35%)
Mar 17, 2016 6.064 6.174 5.939 6.167 23,344,958 +0.08(+1.25%)
Mar 16, 2016 6.174 6.284 6.000 6.091 26,316,826 -0.07(-1.11%)
Mar 15, 2016 6.174 6.174 6.083 6.159 17,576,354 -0.08(-1.22%)
Mar 14, 2016 6.258 6.288 6.151 6.235 21,407,394 -0.02(-0.36%)
Mar 11, 2016 6.129 6.273 6.113 6.258 19,282,482 +0.21(+3.39%)
Mar 10, 2016 6.075 6.147 5.939 6.053 30,626,254 +0.08(+1.27%)
Mar 09, 2016 6.144 6.167 5.946 5.977 29,374,218 -0.09(-1.50%)
Mar 08, 2016 6.234 6.256 5.989 6.068 38,489,712 -0.25(-3.94%)
Mar 07, 2016 6.234 6.351 6.219 6.317 19,779,886 -0.01(-0.12%)
Mar 04, 2016 6.309 6.430 6.249 6.324 35,115,648 +0.08(+1.33%)
Mar 03, 2016 6.113 6.256 6.090 6.241 27,823,454 +0.12(+1.97%)
Mar 02, 2016 6.030 6.158 6.000 6.121 22,172,906 +0.11(+1.75%)
Mar 01, 2016 5.736 6.019 5.717 6.015 23,360,928 +0.35(+6.12%)
Feb 29, 2016 5.812 5.834 5.668 5.668 23,139,334 -0.17(-2.97%)
Feb 26, 2016 5.759 5.932 5.699 5.842 25,308,076 +0.18(+3.20%)
Feb 25, 2016 5.601 5.691 5.540 5.661 20,017,684 +0.07(+1.21%)
Feb 24, 2016 5.578 5.616 5.431 5.593 29,239,074 -0.11(-1.98%)
Feb 23, 2016 5.925 5.955 5.653 5.706 25,650,536 -0.25(-4.18%)
Feb 22, 2016 5.872 5.962 5.857 5.955 22,228,860 +0.19(+3.27%)
Feb 19, 2016 5.721 5.838 5.646 5.766 26,440,478 +0.02(+0.39%)
Feb 18, 2016 5.955 5.955 5.661 5.744 32,222,054 -0.15(-2.56%)
Feb 17, 2016 5.985 6.045 5.849 5.894 27,428,628 -0.02(-0.26%)
Feb 16, 2016 5.849 5.977 5.744 5.910 32,348,930 +0.18(+3.16%)
Feb 12, 2016 5.457 5.729 5.729 5.729 43,242,440 +0.39(+7.34%)
Feb 11, 2016 5.465 5.500 5.276 5.337 37,577,772 -0.32(-5.73%)
Feb 10, 2016 5.804 5.872 5.661 5.661 31,310,796 -0.11(-1.83%)
Feb 09, 2016 5.555 5.800 5.533 5.766 34,532,616 +0.09(+1.59%)
Feb 08, 2016 5.781 5.789 5.555 5.676 35,361,536 -0.20(-3.46%)
Feb 05, 2016 5.992 6.064 5.864 5.879 26,565,726 -0.08(-1.27%)
Feb 04, 2016 5.849 6.106 5.834 5.955 29,458,762 +0.06(+1.02%)
Feb 03, 2016 5.804 5.932 5.533 5.894 45,520,032 +0.14(+2.49%)
Feb 02, 2016 5.864 5.864 5.699 5.751 35,960,832 -0.23(-3.90%)
Feb 01, 2016 6.128 6.143 5.940 5.985 32,628,008 -0.14(-2.22%)
Jan 29, 2016 6.045 6.147 6.000 6.121 34,649,056 +0.08(+1.37%)
Jan 28, 2016 6.090 6.226 6.015 6.038 39,107,328 +0.05(+0.75%)
Jan 27, 2016 5.887 6.166 5.842 5.992 37,387,440 +0.10(+1.66%)
Jan 26, 2016 5.751 5.977 5.751 5.894 30,275,952 +0.19(+3.30%)
Jan 25, 2016 5.932 5.962 5.691 5.706 24,580,964 -0.27(-4.54%)
Jan 22, 2016 6.000 6.106 5.962 5.977 23,860,560 +0.08(+1.28%)
Jan 21, 2016 5.925 6.090 5.872 5.902 42,332,528 -0.05(-0.89%)
Jan 20, 2016 5.925 6.053 5.729 5.955 45,794,104 -0.14(-2.23%)
Jan 19, 2016 6.264 6.332 6.030 6.090 38,709,280 -0.09(-1.46%)
Jan 15, 2016 5.412 6.181 6.181 6.181 49,490,224 -0.12(-1.91%)
Jan 14, 2016 6.317 6.392 6.158 6.302 58,256,372 +0.02(+0.36%)
Jan 13, 2016 6.641 6.656 6.241 6.279 37,095,396 -0.31(-4.69%)
Jan 12, 2016 6.618 6.648 6.422 6.588 24,916,284 +0.05(+0.69%)
Jan 11, 2016 6.663 6.709 6.460 6.543 25,960,932 -0.06(-0.91%)
Jan 08, 2016 6.814 6.859 6.580 6.603 30,824,494 -0.15(-2.23%)
Jan 07, 2016 6.822 6.912 6.754 6.754 35,969,256 -0.23(-3.24%)
Jan 06, 2016 6.980 7.040 6.916 6.980 22,696,376 -0.12(-1.70%)
Jan 05, 2016 7.123 7.168 7.033 7.101 21,303,998 -0.02(-0.21%)
Jan 04, 2016 7.048 7.146 7.010 7.116 23,659,666 -0.12(-1.67%)
Dec 31, 2015 7.221 7.236 7.236 7.236 12,757,587 -0.04(-0.52%)
Dec 30, 2015 7.342 7.342 7.244 7.274 9,077,946 -0.08(-1.13%)
Dec 29, 2015 7.312 7.379 7.296 7.357 10,733,362 +0.10(+1.35%)
Dec 28, 2015 7.281 7.296 7.146 7.259 11,536,840 -0.06(-0.82%)
Dec 24, 2015 7.296 7.319 7.319 7.319 4,898,569 +0.02(+0.21%)
Dec 23, 2015 7.214 7.312 7.183 7.304 14,157,964 +0.14(+2.00%)
Dec 22, 2015 7.153 7.168 7.010 7.161 17,380,006 +0.08(+1.17%)
Dec 21, 2015 7.078 7.101 6.972 7.078 18,876,110 +0.03(+0.43%)
Dec 18, 2015 7.176 7.244 7.018 7.048 74,210,608 -0.29(-3.91%)
Dec 17, 2015 7.523 7.553 7.334 7.334 28,168,770 -0.16(-2.11%)
Dec 16, 2015 7.432 7.523 7.266 7.492 40,782,696 +0.13(+1.74%)
Dec 15, 2015 7.176 7.432 7.168 7.364 29,146,784 +0.31(+4.38%)
Dec 14, 2015 7.138 7.176 6.935 7.055 27,790,038 -0.01(-0.11%)
Dec 11, 2015 7.116 7.161 7.010 7.063 23,682,540 -0.18(-2.50%)
Dec 10, 2015 7.123 7.342 7.063 7.244 21,588,066 +0.12(+1.69%)
Dec 09, 2015 7.206 7.281 7.040 7.123 34,330,476 -0.10(-1.36%)
Dec 08, 2015 7.446 7.465 7.191 7.221 32,196,496 -0.29(-3.89%)
Dec 07, 2015 7.648 7.662 7.476 7.513 20,028,906 -0.17(-2.24%)
Dec 04, 2015 7.491 7.701 7.423 7.686 25,574,526 +0.22(+2.91%)
Dec 03, 2015 7.603 7.618 7.438 7.468 21,094,710 -0.10(-1.29%)
Dec 02, 2015 7.701 7.701 7.551 7.566 17,986,326 -0.11(-1.46%)
Dec 01, 2015 7.648 7.701 7.581 7.678 18,706,856 +0.08(+1.08%)
Nov 30, 2015 7.618 7.641 7.536 7.596 15,685,112 -0.02(-0.29%)
Nov 27, 2015 7.558 7.626 7.498 7.618 6,856,411 +0.06(+0.79%)
Nov 25, 2015 7.596 7.558 7.558 7.558 11,450,453 -0.03(-0.39%)
Nov 24, 2015 7.498 7.618 7.483 7.588 18,471,042 +0.04(+0.50%)
Nov 23, 2015 7.573 7.633 7.528 7.551 13,664,607 +0.00(+0.00%)
Nov 20, 2015 7.648 7.663 7.513 7.551 20,291,686 -0.04(-0.59%)
Nov 19, 2015 7.513 7.656 7.356 7.596 42,784,972 +0.04(+0.50%)
Nov 18, 2015 7.416 7.558 7.371 7.558 25,816,026 +0.16(+2.23%)
Nov 17, 2015 7.393 7.498 7.378 7.393 17,798,684 +0.04(+0.61%)
Nov 16, 2015 7.236 7.356 7.206 7.348 16,591,791 +0.07(+1.03%)
Nov 13, 2015 7.333 7.363 7.244 7.274 17,542,956 -0.07(-0.92%)
Nov 12, 2015 7.393 7.416 7.326 7.341 20,375,090 -0.11(-1.51%)
Nov 11, 2015 7.573 7.618 7.446 7.453 16,160,561 -0.09(-1.19%)
Nov 10, 2015 7.476 7.573 7.386 7.543 18,934,168 +0.06(+0.80%)
Nov 09, 2015 7.551 7.641 7.416 7.483 23,938,932 -0.10(-1.38%)
Nov 06, 2015 7.498 7.647 7.498 7.588 31,706,888 +0.30(+4.11%)
Nov 05, 2015 7.191 7.341 7.176 7.289 27,647,208 +0.10(+1.46%)
Nov 04, 2015 7.176 7.221 7.139 7.184 15,708,917 +0.04(+0.52%)
Nov 03, 2015 7.154 7.221 7.116 7.146 14,839,773 -0.03(-0.42%)
Nov 02, 2015 7.071 7.191 7.026 7.176 17,411,714 +0.17(+2.46%)
Oct 30, 2015 7.206 7.244 6.921 7.004 31,076,258 -0.22(-3.01%)
Oct 29, 2015 7.244 7.311 7.206 7.221 19,641,448 -0.01(-0.21%)
Oct 28, 2015 6.936 7.259 6.921 7.236 23,984,820 +0.31(+4.55%)
Oct 27, 2015 6.936 6.974 6.862 6.921 12,114,823 -0.06(-0.86%)
Oct 26, 2015 7.079 7.109 6.948 6.981 12,069,648 -0.10(-1.38%)
Oct 23, 2015 6.951 7.086 6.914 7.079 22,257,000 +0.18(+2.61%)
Oct 22, 2015 6.809 6.966 6.809 6.899 23,686,088 +0.13(+1.99%)
Oct 21, 2015 6.862 6.936 6.757 6.764 21,786,406 -0.13(-1.95%)
Oct 20, 2015 6.817 6.966 6.757 6.899 33,714,056 +0.20(+3.02%)
Oct 19, 2015 6.749 6.832 6.689 6.697 16,563,207 -0.06(-0.89%)
Oct 16, 2015 6.839 6.854 6.712 6.757 20,993,998 -0.04(-0.66%)
Oct 15, 2015 6.667 6.817 6.622 6.802 23,632,134 +0.19(+2.95%)
Oct 14, 2015 6.734 6.749 6.554 6.607 21,224,492 -0.12(-1.78%)
Oct 13, 2015 6.787 6.824 6.727 6.727 16,539,424 -0.07(-1.10%)
Oct 12, 2015 6.787 6.832 6.753 6.802 14,088,226 -0.01(-0.11%)
Oct 09, 2015 6.914 6.974 6.772 6.809 14,990,398 -0.13(-1.84%)
Oct 08, 2015 6.869 6.959 6.817 6.936 20,489,226 +0.04(+0.54%)
Oct 07, 2015 6.854 6.951 6.805 6.899 20,598,368 +0.09(+1.32%)
Oct 06, 2015 6.757 6.839 6.734 6.809 18,154,032 +0.04(+0.55%)
Oct 05, 2015 6.727 6.817 6.689 6.772 25,032,734 +0.10(+1.46%)
Oct 02, 2015 6.562 6.674 6.397 6.674 28,634,174 -0.09(-1.33%)
Oct 01, 2015 6.749 6.794 6.671 6.764 19,506,514 +0.01(+0.22%)
Sep 30, 2015 6.772 6.787 6.652 6.749 19,761,550 +0.13(+2.04%)
Sep 29, 2015 6.599 6.667 6.547 6.614 16,693,850 +0.02(+0.34%)
Sep 28, 2015 6.772 6.779 6.592 6.592 17,386,076 -0.21(-3.08%)
Sep 25, 2015 6.802 6.847 6.757 6.802 16,469,401 +0.12(+1.79%)
Sep 24, 2015 6.607 6.697 6.579 6.682 14,081,298 -0.02(-0.34%)
Sep 23, 2015 6.652 6.787 6.652 6.704 14,330,289 +0.02(+0.34%)
Sep 22, 2015 6.689 6.787 6.637 6.682 19,328,520 -0.13(-1.87%)
Sep 21, 2015 6.764 6.884 6.749 6.809 20,670,654 +0.11(+1.68%)
Sep 18, 2015 6.862 6.877 6.682 6.697 37,878,748 -0.26(-3.77%)
Sep 17, 2015 7.154 7.210 6.914 6.959 47,031,764 -0.21(-2.93%)
Sep 16, 2015 7.281 7.281 7.064 7.169 23,137,714 -0.12(-1.64%)
Sep 15, 2015 7.236 7.315 7.221 7.289 21,768,724 +0.10(+1.46%)
Sep 14, 2015 7.094 7.266 7.071 7.184 23,464,804 +0.06(+0.84%)
Sep 11, 2015 7.064 7.139 7.041 7.124 17,259,628 -0.01(-0.11%)
Sep 10, 2015 6.959 7.176 6.959 7.131 21,801,332 +0.13(+1.93%)
Sep 09, 2015 7.206 7.236 6.974 6.996 14,323,179 -0.09(-1.27%)
Sep 08, 2015 7.049 7.101 6.967 7.086 13,463,380 +0.19(+2.81%)
Sep 04, 2015 6.960 6.893 6.893 6.893 16,766,788 -0.13(-1.80%)
Sep 03, 2015 6.975 7.135 6.930 7.019 17,897,454 +0.07(+0.96%)
Sep 02, 2015 6.960 6.975 6.796 6.952 16,210,967 +0.10(+1.41%)
Sep 01, 2015 6.960 7.012 6.789 6.856 26,311,470 -0.28(-3.96%)
Aug 31, 2015 7.086 7.176 7.057 7.138 17,900,722 -0.02(-0.31%)
Aug 28, 2015 7.079 7.176 7.057 7.161 17,595,410 +0.04(+0.63%)
Aug 27, 2015 6.997 7.138 6.960 7.116 32,344,052 +0.23(+3.35%)
Aug 26, 2015 6.759 6.900 6.647 6.885 30,218,910 +0.36(+5.47%)
Aug 25, 2015 7.034 7.071 6.521 6.528 39,926,508 -0.16(-2.34%)
Aug 24, 2015 6.781 6.997 6.662 6.684 51,444,276 -0.51(-7.14%)
Aug 21, 2015 7.310 7.369 7.183 7.198 25,874,278 -0.19(-2.62%)
Aug 20, 2015 7.563 7.592 7.391 7.391 25,781,450 -0.24(-3.12%)
Aug 19, 2015 7.786 7.816 7.615 7.630 40,095,760 -0.19(-2.38%)
Aug 18, 2015 7.838 7.890 7.786 7.816 14,641,710 -0.04(-0.47%)
Aug 17, 2015 7.771 7.898 7.726 7.853 17,558,474 +0.00(+0.00%)
Aug 14, 2015 7.764 7.868 7.719 7.853 14,985,861 +0.10(+1.34%)
Aug 13, 2015 7.749 7.808 7.689 7.749 17,858,838 +0.04(+0.58%)
Aug 12, 2015 7.793 7.801 7.585 7.704 22,350,280 -0.17(-2.17%)
Aug 11, 2015 7.957 7.987 7.831 7.875 17,186,126 -0.16(-2.04%)
Aug 10, 2015 7.965 8.047 7.920 8.039 16,906,846 +0.13(+1.69%)
Aug 07, 2015 7.846 7.980 7.808 7.905 35,465,884 +0.04(+0.47%)
Aug 06, 2015 7.838 7.939 7.805 7.868 27,246,022 +0.07(+0.86%)
Aug 05, 2015 7.779 7.920 7.752 7.801 16,250,180 +0.08(+1.06%)
Aug 04, 2015 7.719 7.838 7.712 7.719 18,339,804 +0.00(+0.00%)
Aug 03, 2015 7.741 7.786 7.645 7.719 20,127,818 -0.01(-0.19%)
Jul 31, 2015 7.853 7.860 7.726 7.734 15,181,865 -0.13(-1.70%)
Jul 30, 2015 7.823 7.890 7.786 7.868 14,950,521 +0.04(+0.48%)
Jul 29, 2015 7.749 7.860 7.704 7.831 21,457,318 +0.09(+1.15%)
Jul 28, 2015 7.779 7.838 7.652 7.741 18,970,674 -0.01(-0.10%)
Jul 27, 2015 7.801 7.801 7.693 7.749 24,957,770 -0.11(-1.42%)
Jul 24, 2015 7.890 7.927 7.831 7.860 20,703,196 -0.04(-0.57%)
Jul 23, 2015 7.950 8.087 7.834 7.905 34,642,424 -0.06(-0.75%)
Jul 22, 2015 7.719 8.076 7.719 7.965 68,070,016 +0.22(+2.79%)
Jul 21, 2015 7.622 7.831 7.619 7.749 34,798,004 +0.16(+2.06%)
Jul 20, 2015 7.592 7.622 7.511 7.592 23,229,364 +0.06(+0.79%)
Jul 17, 2015 7.622 7.645 7.458 7.533 35,788,716 -0.20(-2.60%)
Jul 16, 2015 7.756 7.786 7.704 7.734 19,412,860 +0.06(+0.78%)
Jul 15, 2015 7.630 7.793 7.615 7.674 35,689,252 +0.07(+0.88%)
Jul 14, 2015 7.496 7.615 7.481 7.607 28,636,490 +0.01(+0.20%)
Jul 13, 2015 7.630 7.667 7.585 7.592 18,482,888 +0.04(+0.59%)
Jul 10, 2015 7.555 7.630 7.503 7.548 17,937,232 +0.10(+1.40%)
Jul 09, 2015 7.436 7.473 7.391 7.444 19,905,192 +0.13(+1.73%)
Jul 08, 2015 7.414 7.421 7.310 7.317 23,324,634 -0.16(-2.09%)
Jul 07, 2015 7.533 7.548 7.310 7.473 27,929,336 -0.10(-1.28%)
Jul 06, 2015 7.525 7.607 7.496 7.570 16,979,884 -0.07(-0.97%)
Jul 02, 2015 7.689 7.645 7.645 7.645 17,210,794 -0.10(-1.34%)
Jul 01, 2015 7.793 7.838 7.734 7.749 14,768,745 +0.04(+0.48%)
Jun 30, 2015 7.734 7.823 7.659 7.712 17,360,686 +0.05(+0.68%)
Jun 29, 2015 7.719 7.801 7.615 7.659 24,487,926 -0.18(-2.28%)
Jun 26, 2015 7.913 7.961 7.823 7.838 19,180,552 -0.03(-0.38%)
Jun 25, 2015 7.972 7.987 7.808 7.868 20,286,440 -0.07(-0.94%)
Jun 24, 2015 7.980 8.032 7.905 7.942 13,258,837 -0.07(-0.84%)
Jun 23, 2015 7.950 8.050 7.920 8.009 17,306,926 +0.11(+1.41%)
Jun 22, 2015 7.846 7.898 7.816 7.898 12,449,863 +0.13(+1.63%)
Jun 19, 2015 7.779 7.823 7.741 7.771 13,500,442 -0.04(-0.57%)
Jun 18, 2015 7.801 7.823 7.645 7.816 22,314,866 +0.04(+0.57%)
Jun 17, 2015 7.913 7.950 7.749 7.771 18,846,936 -0.12(-1.51%)
Jun 16, 2015 7.816 7.905 7.775 7.890 11,982,678 +0.07(+0.95%)
Jun 15, 2015 7.779 7.860 7.756 7.816 14,474,366 -0.06(-0.76%)
Jun 12, 2015 7.853 7.905 7.827 7.875 12,177,659 +0.01(+0.19%)
Jun 11, 2015 7.920 7.957 7.823 7.860 16,774,422 -0.07(-0.85%)
Jun 10, 2015 7.853 8.002 7.838 7.927 20,071,052 +0.12(+1.53%)
Jun 09, 2015 7.734 7.875 7.690 7.808 24,005,876 +0.09(+1.15%)
Jun 08, 2015 7.742 7.875 7.712 7.720 21,161,068 -0.07(-0.86%)
Jun 05, 2015 7.705 7.860 7.705 7.786 35,033,324 +0.22(+2.94%)
Jun 04, 2015 7.586 7.660 7.542 7.564 21,412,284 -0.06(-0.78%)
Jun 03, 2015 7.527 7.660 7.497 7.623 48,375,476 +0.13(+1.68%)
Jun 02, 2015 7.401 7.516 7.386 7.497 20,028,780 +0.11(+1.50%)
Jun 01, 2015 7.505 7.527 7.372 7.386 20,070,896 -0.08(-1.09%)
May 29, 2015 7.579 7.579 7.453 7.468 17,256,248 -0.10(-1.27%)
May 28, 2015 7.601 7.623 7.497 7.564 13,988,760 -0.04(-0.58%)
May 27, 2015 7.557 7.612 7.538 7.608 11,723,987 +0.07(+0.98%)
May 26, 2015 7.534 7.557 7.483 7.534 14,663,542 -0.03(-0.39%)
May 22, 2015 7.586 7.564 7.564 7.564 9,429,217 -0.01(-0.20%)
May 21, 2015 7.564 7.638 7.534 7.579 18,310,660 -0.01(-0.19%)
May 20, 2015 7.668 7.686 7.564 7.594 12,742,505 -0.10(-1.25%)
May 19, 2015 7.579 7.705 7.571 7.690 21,339,412 +0.13(+1.76%)
May 18, 2015 7.416 7.586 7.409 7.557 20,169,088 +0.17(+2.30%)
May 15, 2015 7.549 7.564 7.357 7.386 25,374,032 -0.16(-2.06%)
May 14, 2015 7.623 7.631 7.520 7.542 20,044,912 -0.05(-0.68%)
May 13, 2015 7.512 7.616 7.460 7.594 20,009,704 +0.07(+0.88%)
May 12, 2015 7.423 7.586 7.394 7.527 29,388,288 +0.07(+0.99%)
May 11, 2015 7.364 7.460 7.342 7.453 16,953,770 +0.10(+1.41%)
May 08, 2015 7.357 7.386 7.283 7.349 27,557,264 +0.03(+0.40%)
May 07, 2015 7.312 7.372 7.238 7.320 20,864,468 -0.02(-0.30%)
May 06, 2015 7.379 7.401 7.268 7.342 19,294,906 +0.01(+0.10%)
May 05, 2015 7.357 7.505 7.335 7.335 35,493,668 -0.05(-0.70%)
May 04, 2015 7.290 7.394 7.283 7.386 16,593,017 +0.11(+1.53%)
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.