Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regions Financial
(NY:
RF
)
18.75
+0.06 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
7.527
7.550
7.399
7.527
19,020,234
+0.00(+0.00%)
Aug 30, 2016
7.444
7.539
7.437
7.527
17,615,570
+0.08(+1.12%)
Aug 29, 2016
7.407
7.527
7.399
7.444
15,951,772
+0.05(+0.72%)
Aug 26, 2016
7.308
7.452
7.286
7.391
24,223,758
+0.11(+1.45%)
Aug 25, 2016
7.271
7.354
7.271
7.286
21,071,072
+0.02(+0.21%)
Aug 24, 2016
7.308
7.361
7.263
7.271
18,602,130
-0.03(-0.41%)
Aug 23, 2016
7.316
7.354
7.301
7.301
14,816,160
+0.01(+0.10%)
Aug 22, 2016
7.271
7.339
7.240
7.293
19,627,596
-0.02(-0.31%)
Aug 19, 2016
7.263
7.316
7.203
7.316
14,657,884
+0.05(+0.62%)
Aug 18, 2016
7.210
7.271
7.188
7.271
16,458,451
+0.06(+0.84%)
Aug 17, 2016
7.195
7.233
7.161
7.210
22,151,916
+0.01(+0.10%)
Aug 16, 2016
7.173
7.263
7.135
7.203
23,162,832
-0.02(-0.21%)
Aug 15, 2016
7.014
7.233
7.006
7.218
24,731,278
+0.25(+3.58%)
Aug 12, 2016
6.954
6.969
6.901
6.969
13,224,005
-0.05(-0.75%)
Aug 11, 2016
6.991
7.052
6.961
7.022
15,451,728
+0.03(+0.43%)
Aug 10, 2016
7.074
7.089
6.976
6.991
24,051,086
-0.08(-1.17%)
Aug 09, 2016
7.097
7.142
7.059
7.074
13,908,880
-0.02(-0.21%)
Aug 08, 2016
7.097
7.142
7.067
7.089
15,053,096
+0.00(+0.00%)
Aug 05, 2016
6.961
7.135
6.946
7.089
22,129,208
+0.26(+3.87%)
Aug 04, 2016
6.840
6.878
6.814
6.825
15,959,215
+0.00(+0.00%)
Aug 03, 2016
6.727
6.878
6.704
6.825
23,870,688
+0.11(+1.57%)
Aug 02, 2016
6.803
6.825
6.659
6.720
26,820,090
-0.09(-1.33%)
Aug 01, 2016
6.954
6.976
6.795
6.810
25,928,930
-0.11(-1.64%)
Jul 29, 2016
6.871
7.037
6.871
6.923
37,823,476
+0.01(+0.11%)
Jul 28, 2016
6.840
6.938
6.795
6.916
17,981,736
+0.05(+0.66%)
Jul 27, 2016
6.931
7.014
6.833
6.871
31,208,346
-0.04(-0.55%)
Jul 26, 2016
6.780
6.923
6.757
6.908
27,114,584
+0.14(+2.01%)
Jul 25, 2016
6.803
6.833
6.757
6.772
15,530,001
-0.05(-0.66%)
Jul 22, 2016
6.750
6.863
6.727
6.818
25,373,180
+0.07(+1.01%)
Jul 21, 2016
6.757
6.863
6.727
6.750
27,939,228
+0.02(+0.22%)
Jul 20, 2016
6.742
6.772
6.644
6.735
34,608,416
+0.03(+0.45%)
Jul 19, 2016
6.795
6.867
6.682
6.704
44,619,364
-0.21(-3.06%)
Jul 18, 2016
6.886
6.976
6.859
6.916
28,911,392
+0.03(+0.44%)
Jul 15, 2016
6.893
6.931
6.810
6.886
28,294,680
+0.03(+0.44%)
Jul 14, 2016
6.840
6.886
6.803
6.855
27,024,258
+0.17(+2.48%)
Jul 13, 2016
6.644
6.697
6.591
6.689
24,131,876
+0.02(+0.34%)
Jul 12, 2016
6.553
6.689
6.553
6.667
27,858,696
+0.20(+3.03%)
Jul 11, 2016
6.448
6.512
6.418
6.470
24,810,424
+0.10(+1.54%)
Jul 08, 2016
6.334
6.229
6.229
6.372
31,301,290
+0.14(+2.30%)
Jul 07, 2016
6.176
6.342
6.168
6.229
28,548,204
+0.05(+0.73%)
Jul 06, 2016
6.002
6.191
5.889
6.183
35,413,332
+0.13(+2.12%)
Jul 05, 2016
6.221
6.229
6.010
6.055
23,760,694
-0.26(-4.07%)
Jul 01, 2016
6.372
6.312
6.312
6.312
20,001,472
-0.11(-1.76%)
Jun 30, 2016
6.410
6.425
6.293
6.425
35,132,860
+0.07(+1.07%)
Jun 29, 2016
6.229
6.365
6.206
6.357
26,875,970
+0.14(+2.31%)
Jun 28, 2016
6.146
6.236
6.048
6.214
35,650,912
+0.24(+4.05%)
Jun 27, 2016
6.319
6.319
5.934
5.972
40,173,112
-0.47(-7.27%)
Jun 24, 2016
6.712
6.795
6.433
6.440
42,181,996
-0.69(-9.74%)
Jun 23, 2016
6.991
7.135
6.976
7.135
17,101,936
+0.25(+3.62%)
Jun 22, 2016
6.938
7.029
6.878
6.886
19,438,458
-0.04(-0.55%)
Jun 21, 2016
6.946
6.984
6.840
6.923
17,429,350
+0.00(+0.00%)
Jun 20, 2016
7.029
7.108
6.916
6.923
16,602,421
+0.06(+0.88%)
Jun 17, 2016
6.772
6.893
6.757
6.863
27,415,740
+0.09(+1.34%)
Jun 16, 2016
6.803
6.825
6.636
6.772
59,026,304
-0.10(-1.43%)
Jun 15, 2016
6.908
7.067
6.840
6.871
39,547,744
+0.01(+0.11%)
Jun 14, 2016
7.029
7.112
6.810
6.863
26,816,416
-0.20(-2.88%)
Jun 13, 2016
7.142
7.225
7.067
7.067
23,681,610
-0.12(-1.68%)
Jun 10, 2016
7.195
7.210
7.131
7.188
22,096,122
-0.14(-1.86%)
Jun 09, 2016
7.331
7.346
7.203
7.324
18,096,840
-0.09(-1.22%)
Jun 08, 2016
7.369
7.459
7.361
7.414
22,065,930
+0.04(+0.56%)
Jun 07, 2016
7.463
7.478
7.369
7.373
16,533,192
-0.09(-1.21%)
Jun 06, 2016
7.365
7.500
7.328
7.463
19,325,566
+0.17(+2.26%)
Jun 03, 2016
7.283
7.328
7.125
7.298
27,286,354
-0.20(-2.70%)
Jun 02, 2016
7.410
7.500
7.365
7.500
15,670,261
+0.05(+0.70%)
Jun 01, 2016
7.253
7.470
7.200
7.448
27,086,832
+0.07(+1.02%)
May 31, 2016
7.425
7.496
7.328
7.373
33,306,162
-0.03(-0.41%)
May 27, 2016
7.350
7.403
7.403
7.403
17,486,118
+0.10(+1.44%)
May 26, 2016
7.388
7.395
7.256
7.298
17,846,930
-0.09(-1.22%)
May 25, 2016
7.298
7.425
7.290
7.388
23,216,394
+0.15(+2.07%)
May 24, 2016
7.148
7.260
7.140
7.238
19,266,354
+0.14(+1.90%)
May 23, 2016
7.118
7.166
7.020
7.103
18,716,692
-0.03(-0.42%)
May 20, 2016
7.140
7.211
7.088
7.133
19,824,990
+0.03(+0.42%)
May 19, 2016
7.140
7.275
7.005
7.103
25,793,904
-0.13(-1.76%)
May 18, 2016
6.863
7.249
6.855
7.230
48,299,840
+0.35(+5.13%)
May 17, 2016
6.758
6.983
6.713
6.878
35,195,272
+0.09(+1.33%)
May 16, 2016
6.705
6.818
6.690
6.788
16,168,979
+0.04(+0.67%)
May 13, 2016
6.848
6.945
6.668
6.743
22,133,962
-0.11(-1.53%)
May 12, 2016
6.953
7.020
6.795
6.848
23,536,580
-0.07(-0.98%)
May 11, 2016
6.885
7.043
6.885
6.915
19,873,192
-0.01(-0.11%)
May 10, 2016
6.825
6.945
6.810
6.923
17,837,862
+0.13(+1.99%)
May 09, 2016
6.795
6.855
6.735
6.788
18,360,866
-0.02(-0.33%)
May 06, 2016
6.713
6.818
6.690
6.810
26,728,540
+0.03(+0.44%)
May 05, 2016
6.818
6.863
6.735
6.780
22,445,446
+0.00(+0.00%)
May 04, 2016
6.818
6.911
6.690
6.780
33,733,004
-0.15(-2.16%)
May 03, 2016
6.975
6.990
6.825
6.930
31,608,956
-0.16(-2.22%)
May 02, 2016
7.088
7.110
6.960
7.088
24,570,100
+0.05(+0.75%)
Apr 29, 2016
7.035
7.084
6.945
7.035
31,836,948
-0.03(-0.42%)
Apr 28, 2016
7.103
7.215
7.035
7.065
28,534,420
-0.13(-1.77%)
Apr 27, 2016
7.058
7.223
7.005
7.193
41,915,104
+0.14(+2.02%)
Apr 26, 2016
6.975
7.073
6.923
7.050
22,697,364
+0.08(+1.08%)
Apr 25, 2016
6.960
7.013
6.878
6.975
22,071,392
-0.03(-0.43%)
Apr 22, 2016
6.900
7.065
6.878
7.005
29,391,156
+0.13(+1.85%)
Apr 21, 2016
6.908
6.945
6.840
6.878
23,104,864
+0.01(+0.11%)
Apr 20, 2016
6.750
6.893
6.713
6.870
38,067,156
+0.14(+2.00%)
Apr 19, 2016
6.660
6.750
6.593
6.735
36,501,292
+0.17(+2.51%)
Apr 18, 2016
6.495
6.630
6.428
6.570
26,390,580
+0.01(+0.23%)
Apr 15, 2016
6.668
6.675
6.413
6.555
56,872,052
+0.20(+3.07%)
Apr 14, 2016
6.293
6.473
6.266
6.360
47,598,860
+0.06(+0.95%)
Apr 13, 2016
6.045
6.323
6.030
6.300
42,853,488
+0.32(+5.40%)
Apr 12, 2016
5.873
6.000
5.843
5.978
21,154,114
+0.16(+2.71%)
Apr 11, 2016
5.775
5.910
5.760
5.820
30,933,272
+0.07(+1.17%)
Apr 08, 2016
5.783
5.858
5.723
5.753
24,510,890
+0.05(+0.92%)
Apr 07, 2016
5.760
5.816
5.648
5.700
22,434,990
-0.16(-2.69%)
Apr 06, 2016
5.753
5.865
5.708
5.858
25,833,756
+0.11(+1.96%)
Apr 05, 2016
5.820
5.865
5.745
5.745
19,656,032
-0.16(-2.67%)
Apr 04, 2016
5.903
5.978
5.850
5.903
16,110,959
-0.02(-0.25%)
Apr 01, 2016
5.850
5.918
5.753
5.918
20,379,752
+0.03(+0.51%)
Mar 31, 2016
5.895
5.963
5.843
5.888
20,396,478
-0.04(-0.63%)
Mar 30, 2016
5.955
6.045
5.895
5.925
22,829,630
+0.00(+0.00%)
Mar 29, 2016
5.963
5.963
5.813
5.925
29,690,164
-0.11(-1.86%)
Mar 28, 2016
6.060
6.086
5.966
6.038
12,290,456
-0.01(-0.12%)
Mar 24, 2016
6.015
6.045
6.045
6.045
15,183,222
-0.02(-0.25%)
Mar 23, 2016
6.113
6.135
6.045
6.060
17,402,550
-0.08(-1.22%)
Mar 22, 2016
6.045
6.188
6.030
6.135
20,799,122
-0.02(-0.37%)
Mar 21, 2016
6.173
6.255
6.086
6.158
20,852,052
-0.01(-0.24%)
Mar 18, 2016
6.158
6.240
6.075
6.173
40,714,792
+0.08(+1.35%)
Mar 17, 2016
5.989
6.098
5.865
6.090
23,638,144
+0.07(+1.25%)
Mar 16, 2016
6.098
6.206
5.925
6.015
26,647,336
-0.07(-1.11%)
Mar 15, 2016
6.098
6.098
6.008
6.083
17,797,094
-0.08(-1.22%)
Mar 14, 2016
6.180
6.210
6.075
6.158
21,676,246
-0.02(-0.36%)
Mar 11, 2016
6.053
6.195
6.038
6.180
19,524,648
+0.20(+3.39%)
Mar 10, 2016
6.000
6.071
5.865
5.978
31,010,886
+0.08(+1.27%)
Mar 09, 2016
6.068
6.090
5.873
5.903
29,743,126
-0.09(-1.50%)
Mar 08, 2016
6.156
6.179
5.914
5.993
38,973,100
-0.25(-3.94%)
Mar 07, 2016
6.156
6.272
6.141
6.238
20,028,300
-0.01(-0.12%)
Mar 04, 2016
6.231
6.350
6.171
6.246
35,556,664
+0.08(+1.33%)
Mar 03, 2016
6.037
6.179
6.015
6.164
28,172,884
+0.12(+1.97%)
Mar 02, 2016
5.955
6.082
5.926
6.045
22,451,372
+0.10(+1.75%)
Mar 01, 2016
5.665
5.944
5.646
5.940
23,654,316
+0.34(+6.12%)
Feb 29, 2016
5.739
5.762
5.598
5.598
23,429,938
-0.17(-2.97%)
Feb 26, 2016
5.687
5.859
5.628
5.769
25,625,918
+0.18(+3.20%)
Feb 25, 2016
5.531
5.620
5.471
5.591
20,269,084
+0.07(+1.21%)
Feb 24, 2016
5.509
5.546
5.364
5.524
29,606,284
-0.11(-1.98%)
Feb 23, 2016
5.851
5.881
5.583
5.635
25,972,678
-0.25(-4.18%)
Feb 22, 2016
5.799
5.888
5.784
5.881
22,508,030
+0.19(+3.27%)
Feb 19, 2016
5.650
5.766
5.576
5.695
26,772,542
+0.02(+0.39%)
Feb 18, 2016
5.881
5.881
5.591
5.673
32,626,726
-0.15(-2.56%)
Feb 17, 2016
5.911
5.970
5.777
5.821
27,773,100
-0.01(-0.26%)
Feb 16, 2016
5.777
5.903
5.673
5.836
32,755,198
+0.18(+3.16%)
Feb 12, 2016
5.390
5.658
5.658
5.658
43,785,516
+0.39(+7.34%)
Feb 11, 2016
5.397
5.431
5.211
5.271
38,049,708
-0.32(-5.73%)
Feb 10, 2016
5.732
5.799
5.591
5.591
31,704,024
-0.10(-1.83%)
Feb 09, 2016
5.486
5.728
5.464
5.695
34,966,308
+0.09(+1.59%)
Feb 08, 2016
5.710
5.717
5.486
5.606
35,805,640
-0.20(-3.46%)
Feb 05, 2016
5.918
5.989
5.792
5.806
26,899,362
-0.07(-1.27%)
Feb 04, 2016
5.777
6.030
5.762
5.881
29,828,730
+0.06(+1.02%)
Feb 03, 2016
5.732
5.859
5.464
5.821
46,091,712
+0.14(+2.49%)
Feb 02, 2016
5.792
5.792
5.628
5.680
36,412,460
-0.23(-3.90%)
Feb 01, 2016
6.052
6.067
5.866
5.911
33,037,778
-0.13(-2.22%)
Jan 29, 2016
5.970
6.071
5.926
6.045
35,084,208
+0.08(+1.37%)
Jan 28, 2016
6.015
6.149
5.940
5.963
39,598,472
+0.04(+0.75%)
Jan 27, 2016
5.814
6.089
5.769
5.918
37,856,988
+0.10(+1.66%)
Jan 26, 2016
5.680
5.903
5.680
5.821
30,656,184
+0.19(+3.30%)
Jan 25, 2016
5.859
5.888
5.620
5.635
24,889,674
-0.27(-4.54%)
Jan 22, 2016
5.926
6.030
5.888
5.903
24,160,222
+0.07(+1.28%)
Jan 21, 2016
5.851
6.015
5.799
5.829
42,864,180
-0.05(-0.89%)
Jan 20, 2016
5.851
5.978
5.658
5.881
46,369,228
-0.13(-2.23%)
Jan 19, 2016
6.186
6.253
5.955
6.015
39,195,428
-0.09(-1.46%)
Jan 15, 2016
5.345
6.104
6.104
6.104
50,111,768
-0.12(-1.91%)
Jan 14, 2016
6.238
6.313
6.082
6.223
58,988,008
+0.02(+0.36%)
Jan 13, 2016
6.558
6.573
6.164
6.201
37,561,272
-0.31(-4.69%)
Jan 12, 2016
6.536
6.566
6.343
6.506
25,229,204
+0.04(+0.69%)
Jan 11, 2016
6.581
6.625
6.380
6.462
26,286,974
-0.06(-0.91%)
Jan 08, 2016
6.730
6.774
6.499
6.521
31,211,616
-0.15(-2.23%)
Jan 07, 2016
6.737
6.826
6.670
6.670
36,420,988
-0.22(-3.24%)
Jan 06, 2016
6.893
6.953
6.830
6.893
22,981,418
-0.12(-1.70%)
Jan 05, 2016
7.035
7.079
6.945
7.012
21,571,554
-0.01(-0.21%)
Jan 04, 2016
6.960
7.057
6.923
7.027
23,956,806
-0.12(-1.67%)
Dec 31, 2015
7.132
7.146
7.146
7.146
12,917,808
-0.04(-0.52%)
Dec 30, 2015
7.251
7.251
7.154
7.184
9,191,955
-0.08(-1.13%)
Dec 29, 2015
7.221
7.288
7.206
7.266
10,868,161
+0.10(+1.35%)
Dec 28, 2015
7.191
7.206
7.057
7.169
11,681,730
-0.06(-0.82%)
Dec 24, 2015
7.206
7.228
7.228
7.228
4,960,090
+0.01(+0.21%)
Dec 23, 2015
7.124
7.221
7.094
7.213
14,335,773
+0.14(+2.00%)
Dec 22, 2015
7.065
7.079
6.923
7.072
17,598,278
+0.08(+1.17%)
Dec 21, 2015
6.990
7.012
6.886
6.990
19,113,174
+0.03(+0.43%)
Dec 18, 2015
7.087
7.154
6.931
6.960
75,142,616
-0.28(-3.91%)
Dec 17, 2015
7.429
7.459
7.243
7.243
28,522,538
-0.16(-2.11%)
Dec 16, 2015
7.340
7.429
7.176
7.400
41,294,880
+0.13(+1.74%)
Dec 15, 2015
7.087
7.340
7.079
7.273
29,512,834
+0.31(+4.38%)
Dec 14, 2015
7.050
7.087
6.849
6.968
28,139,050
-0.01(-0.11%)
Dec 11, 2015
7.027
7.072
6.923
6.975
23,979,966
-0.18(-2.50%)
Dec 10, 2015
7.035
7.251
6.975
7.154
21,859,188
+0.12(+1.69%)
Dec 09, 2015
7.117
7.191
6.953
7.035
34,761,628
-0.10(-1.36%)
Dec 08, 2015
7.354
7.372
7.102
7.132
32,600,848
-0.29(-3.89%)
Dec 07, 2015
7.553
7.567
7.383
7.420
20,280,448
-0.17(-2.24%)
Dec 04, 2015
7.398
7.605
7.331
7.590
25,895,714
+0.21(+2.91%)
Dec 03, 2015
7.509
7.524
7.346
7.376
21,359,636
-0.10(-1.29%)
Dec 02, 2015
7.605
7.605
7.457
7.472
18,212,214
-0.11(-1.46%)
Dec 01, 2015
7.553
7.605
7.487
7.583
18,941,794
+0.08(+1.08%)
Nov 30, 2015
7.524
7.546
7.442
7.501
15,882,099
-0.02(-0.29%)
Nov 27, 2015
7.464
7.531
7.405
7.524
6,942,520
+0.06(+0.79%)
Nov 25, 2015
7.501
7.464
7.464
7.464
11,594,258
-0.03(-0.39%)
Nov 24, 2015
7.405
7.524
7.390
7.494
18,703,018
+0.04(+0.50%)
Nov 23, 2015
7.479
7.538
7.435
7.457
13,836,219
+0.00(+0.00%)
Nov 20, 2015
7.553
7.568
7.420
7.457
20,546,528
-0.04(-0.59%)
Nov 19, 2015
7.420
7.561
7.265
7.501
43,322,304
+0.04(+0.50%)
Nov 18, 2015
7.324
7.464
7.280
7.464
26,140,246
+0.16(+2.23%)
Nov 17, 2015
7.302
7.405
7.287
7.302
18,022,216
+0.04(+0.61%)
Nov 16, 2015
7.146
7.265
7.117
7.257
16,800,166
+0.07(+1.03%)
Nov 13, 2015
7.243
7.272
7.154
7.183
17,763,276
-0.07(-0.92%)
Nov 12, 2015
7.302
7.324
7.235
7.250
20,630,978
-0.11(-1.51%)
Nov 11, 2015
7.479
7.524
7.354
7.361
16,363,519
-0.09(-1.19%)
Nov 10, 2015
7.383
7.479
7.294
7.450
19,171,960
+0.06(+0.80%)
Nov 09, 2015
7.457
7.546
7.324
7.390
24,239,578
-0.10(-1.38%)
Nov 06, 2015
7.405
7.552
7.405
7.494
32,105,090
+0.30(+4.11%)
Nov 05, 2015
7.102
7.250
7.087
7.198
27,994,428
+0.10(+1.46%)
Nov 04, 2015
7.087
7.132
7.051
7.095
15,906,204
+0.04(+0.52%)
Nov 03, 2015
7.065
7.132
7.028
7.058
15,026,144
-0.03(-0.42%)
Nov 02, 2015
6.984
7.102
6.939
7.087
17,630,386
+0.17(+2.46%)
Oct 30, 2015
7.117
7.154
6.836
6.917
31,466,540
-0.21(-3.01%)
Oct 29, 2015
7.154
7.220
7.117
7.132
19,888,122
-0.01(-0.21%)
Oct 28, 2015
6.850
7.169
6.836
7.146
24,286,044
+0.31(+4.55%)
Oct 27, 2015
6.850
6.887
6.776
6.836
12,266,972
-0.06(-0.86%)
Oct 26, 2015
6.991
7.021
6.862
6.895
12,221,229
-0.10(-1.38%)
Oct 23, 2015
6.865
6.998
6.828
6.991
22,536,524
+0.18(+2.61%)
Oct 22, 2015
6.725
6.880
6.725
6.813
23,983,560
+0.13(+1.99%)
Oct 21, 2015
6.776
6.850
6.673
6.680
22,060,018
-0.13(-1.95%)
Oct 20, 2015
6.732
6.880
6.673
6.813
34,137,468
+0.20(+3.02%)
Oct 19, 2015
6.665
6.747
6.606
6.614
16,771,222
-0.06(-0.89%)
Oct 16, 2015
6.754
6.769
6.629
6.673
21,257,660
-0.04(-0.66%)
Oct 15, 2015
6.584
6.732
6.540
6.717
23,928,928
+0.19(+2.95%)
Oct 14, 2015
6.651
6.665
6.473
6.525
21,491,048
-0.12(-1.78%)
Oct 13, 2015
6.702
6.739
6.643
6.643
16,747,141
-0.07(-1.10%)
Oct 12, 2015
6.702
6.747
6.669
6.717
14,265,159
-0.01(-0.11%)
Oct 09, 2015
6.828
6.887
6.688
6.725
15,178,661
-0.13(-1.84%)
Oct 08, 2015
6.784
6.873
6.732
6.850
20,746,548
+0.04(+0.54%)
Oct 07, 2015
6.769
6.865
6.721
6.813
20,857,060
+0.09(+1.32%)
Oct 06, 2015
6.673
6.754
6.651
6.725
18,382,028
+0.04(+0.55%)
Oct 05, 2015
6.643
6.732
6.606
6.688
25,347,118
+0.10(+1.46%)
Oct 02, 2015
6.481
6.592
6.318
6.592
28,993,788
-0.09(-1.33%)
Oct 01, 2015
6.665
6.710
6.588
6.680
19,751,494
+0.01(+0.22%)
Sep 30, 2015
6.688
6.702
6.569
6.665
20,009,732
+0.13(+2.04%)
Sep 29, 2015
6.518
6.584
6.466
6.532
16,903,506
+0.02(+0.34%)
Sep 28, 2015
6.688
6.695
6.510
6.510
17,604,426
-0.21(-3.08%)
Sep 25, 2015
6.717
6.762
6.673
6.717
16,676,239
+0.12(+1.79%)
Sep 24, 2015
6.525
6.614
6.498
6.599
14,258,144
-0.02(-0.34%)
Sep 23, 2015
6.569
6.702
6.569
6.621
14,510,262
+0.02(+0.34%)
Sep 22, 2015
6.606
6.702
6.555
6.599
19,571,266
-0.13(-1.87%)
Sep 21, 2015
6.680
6.799
6.665
6.725
20,930,256
+0.11(+1.68%)
Sep 18, 2015
6.776
6.791
6.599
6.614
38,354,464
-0.26(-3.77%)
Sep 17, 2015
7.065
7.120
6.828
6.873
47,622,432
-0.21(-2.93%)
Sep 16, 2015
7.191
7.191
6.976
7.080
23,428,298
-0.12(-1.64%)
Sep 15, 2015
7.146
7.224
7.132
7.198
22,042,116
+0.10(+1.46%)
Sep 14, 2015
7.006
7.176
6.984
7.095
23,759,496
+0.06(+0.84%)
Sep 11, 2015
6.976
7.050
6.954
7.035
17,476,390
-0.01(-0.11%)
Sep 10, 2015
6.873
7.087
6.873
7.043
22,075,134
+0.13(+1.93%)
Sep 09, 2015
7.117
7.146
6.887
6.910
14,503,062
-0.09(-1.27%)
Sep 08, 2015
6.962
7.013
6.881
6.998
13,632,464
+0.19(+2.81%)
Sep 04, 2015
6.873
6.807
6.807
6.807
16,977,360
-0.12(-1.80%)
Sep 03, 2015
6.888
7.046
6.844
6.932
18,122,224
+0.07(+0.96%)
Sep 02, 2015
6.873
6.888
6.712
6.866
16,414,558
+0.10(+1.41%)
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
.