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
Citizens Financial Group Inc/Ri
(NY:
CFG
)
35.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 29, 2016
10.54
10.62
10.37
10.43
11,639,161
-0.18(-1.68%)
Apr 28, 2016
10.69
10.80
10.56
10.61
7,151,798
-0.17(-1.61%)
Apr 27, 2016
10.74
10.88
10.66
10.79
10,525,647
+0.03(+0.30%)
Apr 26, 2016
10.72
10.80
10.65
10.75
8,904,233
+0.08(+0.73%)
Apr 25, 2016
10.77
10.79
10.56
10.68
7,283,148
-0.11(-1.02%)
Apr 22, 2016
10.79
10.85
10.72
10.79
11,344,756
+0.04(+0.38%)
Apr 21, 2016
10.84
11.07
10.72
10.74
18,005,618
+0.08(+0.73%)
Apr 20, 2016
10.56
10.70
10.50
10.67
16,499,563
+0.12(+1.13%)
Apr 19, 2016
10.38
10.67
10.38
10.55
19,262,768
+0.17(+1.67%)
Apr 18, 2016
10.23
10.40
10.16
10.38
7,893,478
+0.08(+0.75%)
Apr 15, 2016
10.40
10.45
10.23
10.30
10,983,218
-0.12(-1.18%)
Apr 14, 2016
10.31
10.63
10.25
10.42
13,016,013
+0.10(+0.97%)
Apr 13, 2016
9.932
10.38
9.891
10.32
13,582,875
+0.50(+5.07%)
Apr 12, 2016
9.663
9.839
9.654
9.823
9,086,427
+0.21(+2.23%)
Apr 11, 2016
9.603
9.795
9.599
9.608
6,250,606
+0.08(+0.81%)
Apr 08, 2016
9.571
9.749
9.489
9.530
11,934,461
+0.04(+0.38%)
Apr 07, 2016
9.644
9.704
9.375
9.494
13,801,092
-0.25(-2.58%)
Apr 06, 2016
9.471
9.754
9.384
9.745
15,026,129
+0.26(+2.79%)
Apr 05, 2016
9.718
9.747
9.448
9.480
15,314,071
-0.34(-3.49%)
Apr 04, 2016
9.727
9.886
9.642
9.823
10,339,895
+0.07(+0.75%)
Apr 01, 2016
9.553
9.763
9.421
9.749
9,978,645
+0.18(+1.91%)
Mar 31, 2016
9.681
9.686
9.471
9.567
10,850,396
-0.14(-1.41%)
Mar 30, 2016
9.686
9.752
9.581
9.704
13,358,106
+0.02(+0.24%)
Mar 29, 2016
9.695
9.763
9.494
9.681
13,133,026
-0.09(-0.89%)
Mar 28, 2016
9.896
9.923
9.713
9.768
7,913,415
-0.09(-0.93%)
Mar 24, 2016
9.791
9.859
9.859
9.859
8,554,675
-0.05(-0.46%)
Mar 23, 2016
10.01
10.03
9.841
9.905
6,613,555
-0.11(-1.09%)
Mar 22, 2016
9.982
10.08
9.845
10.01
8,202,761
-0.03(-0.32%)
Mar 21, 2016
10.10
10.16
9.923
10.05
8,150,406
-0.04(-0.36%)
Mar 18, 2016
10.01
10.16
9.937
10.08
22,416,764
+0.16(+1.61%)
Mar 17, 2016
9.818
9.962
9.649
9.923
16,259,918
+0.05(+0.56%)
Mar 16, 2016
10.05
10.30
9.855
9.868
18,078,942
-0.26(-2.61%)
Mar 15, 2016
9.964
10.15
9.877
10.13
12,592,002
+0.05(+0.45%)
Mar 14, 2016
9.960
10.12
9.864
10.09
10,644,480
+0.08(+0.82%)
Mar 11, 2016
9.745
10.02
9.722
10.01
13,049,087
+0.41(+4.28%)
Mar 10, 2016
9.535
9.695
9.398
9.594
11,348,348
+0.14(+1.50%)
Mar 09, 2016
9.635
9.695
9.389
9.453
12,380,057
-0.10(-1.05%)
Mar 08, 2016
9.708
9.708
9.375
9.553
21,377,248
-0.28(-2.83%)
Mar 07, 2016
9.909
9.982
9.777
9.832
13,498,292
-0.18(-1.82%)
Mar 04, 2016
9.882
10.09
9.857
10.01
15,657,874
+0.22(+2.29%)
Mar 03, 2016
9.521
9.845
9.507
9.791
19,115,480
+0.22(+2.29%)
Mar 02, 2016
9.243
9.633
9.206
9.571
19,506,850
+0.32(+3.40%)
Mar 01, 2016
8.827
9.261
8.820
9.256
17,205,196
+0.47(+5.41%)
Feb 29, 2016
8.978
9.042
8.759
8.781
9,302,417
-0.23(-2.58%)
Feb 26, 2016
8.813
9.183
8.674
9.014
24,567,220
+0.26(+2.92%)
Feb 25, 2016
8.685
8.777
8.599
8.759
14,782,888
+0.08(+0.95%)
Feb 24, 2016
8.676
8.749
8.574
8.676
12,590,603
-0.17(-1.91%)
Feb 23, 2016
9.010
9.046
8.720
8.845
13,542,851
-0.20(-2.17%)
Feb 22, 2016
8.937
9.051
8.877
9.042
10,438,940
+0.26(+2.91%)
Feb 19, 2016
8.727
8.813
8.624
8.786
9,933,442
+0.06(+0.68%)
Feb 18, 2016
8.982
9.046
8.658
8.727
17,476,606
-0.25(-2.75%)
Feb 17, 2016
8.946
9.247
8.882
8.973
20,673,232
+0.13(+1.50%)
Feb 16, 2016
8.745
9.021
8.631
8.841
19,484,686
+0.21(+2.49%)
Feb 12, 2016
8.494
8.626
8.626
8.626
20,498,810
+0.34(+4.13%)
Feb 11, 2016
8.425
8.517
8.238
8.284
18,378,860
-0.33(-3.82%)
Feb 10, 2016
8.964
9.023
8.583
8.612
22,874,954
-0.32(-3.53%)
Feb 09, 2016
8.644
8.955
8.626
8.928
23,019,484
+0.16(+1.82%)
Feb 08, 2016
8.914
9.014
8.654
8.768
22,395,764
-0.30(-3.27%)
Feb 05, 2016
9.252
9.416
9.023
9.065
17,750,732
-0.17(-1.88%)
Feb 04, 2016
9.151
9.384
9.083
9.238
20,251,224
+0.08(+0.90%)
Feb 03, 2016
9.256
9.272
8.791
9.156
31,393,932
-0.07(-0.79%)
Feb 02, 2016
9.366
9.416
9.170
9.229
28,447,370
-0.21(-2.27%)
Feb 01, 2016
9.594
9.634
9.344
9.444
23,365,156
-0.21(-2.21%)
Jan 29, 2016
9.943
9.975
9.657
9.657
208,767,968
-0.22(-2.25%)
Jan 28, 2016
9.771
9.930
9.630
9.880
46,909,376
+0.24(+2.50%)
Jan 27, 2016
9.534
9.821
9.453
9.639
74,672,912
+0.42(+4.53%)
Jan 26, 2016
9.075
9.348
9.075
9.221
35,733,240
+0.23(+2.53%)
Jan 25, 2016
9.444
9.505
8.966
8.994
27,723,966
-0.45(-4.76%)
Jan 22, 2016
9.839
9.907
8.975
9.444
51,011,204
-0.25(-2.58%)
Jan 21, 2016
9.830
9.925
9.600
9.693
21,605,246
-0.12(-1.25%)
Jan 20, 2016
9.939
9.984
9.544
9.816
24,549,070
-0.29(-2.83%)
Jan 19, 2016
10.27
10.32
10.02
10.10
21,551,902
-0.04(-0.40%)
Jan 15, 2016
10.08
10.14
10.14
10.14
28,475,528
-0.26(-2.53%)
Jan 14, 2016
10.61
10.63
10.28
10.41
20,627,018
-0.15(-1.38%)
Jan 13, 2016
10.94
10.97
10.43
10.55
17,775,376
-0.31(-2.84%)
Jan 12, 2016
10.95
10.97
10.72
10.86
15,582,809
+0.00(+0.00%)
Jan 11, 2016
10.99
11.02
10.76
10.86
15,362,170
+0.04(+0.34%)
Jan 08, 2016
11.28
11.31
10.75
10.83
23,288,794
-0.35(-3.13%)
Jan 07, 2016
11.27
11.32
11.04
11.18
10,951,062
-0.31(-2.73%)
Jan 06, 2016
11.50
11.60
11.43
11.49
11,923,833
-0.18(-1.56%)
Jan 05, 2016
11.71
11.79
11.60
11.67
14,059,352
-0.05(-0.46%)
Jan 04, 2016
11.68
11.81
11.57
11.72
12,319,592
-0.18(-1.49%)
Dec 31, 2015
11.92
11.90
11.90
11.90
5,076,428
-0.05(-0.42%)
Dec 30, 2015
12.04
12.12
11.93
11.95
4,539,383
-0.15(-1.20%)
Dec 29, 2015
12.06
12.18
12.04
12.10
6,319,687
+0.10(+0.79%)
Dec 28, 2015
12.02
12.03
11.85
12.00
4,926,314
-0.09(-0.71%)
Dec 24, 2015
12.02
12.09
12.09
12.09
2,360,198
+0.04(+0.30%)
Dec 23, 2015
11.97
12.06
11.89
12.05
8,561,666
+0.12(+1.03%)
Dec 22, 2015
11.89
12.02
11.68
11.93
11,858,011
+0.10(+0.85%)
Dec 21, 2015
11.88
11.97
11.69
11.83
9,127,301
+0.06(+0.50%)
Dec 18, 2015
11.99
12.02
11.74
11.77
22,321,068
-0.26(-2.19%)
Dec 17, 2015
12.23
12.31
12.01
12.03
11,871,700
-0.20(-1.60%)
Dec 16, 2015
12.16
12.28
11.78
12.23
20,337,362
+0.17(+1.39%)
Dec 15, 2015
11.90
12.13
11.83
12.06
11,983,828
+0.37(+3.19%)
Dec 14, 2015
11.70
11.80
11.54
11.69
11,264,249
+0.05(+0.43%)
Dec 11, 2015
11.80
11.89
11.53
11.64
14,305,663
-0.31(-2.62%)
Dec 10, 2015
11.86
12.07
11.83
11.95
7,832,926
+0.09(+0.77%)
Dec 09, 2015
11.97
12.15
11.72
11.86
14,876,349
-0.14(-1.17%)
Dec 08, 2015
11.93
12.07
11.86
12.00
10,246,195
-0.05(-0.38%)
Dec 07, 2015
12.32
12.35
11.98
12.05
11,745,698
-0.28(-2.25%)
Dec 04, 2015
12.13
12.33
12.02
12.32
12,062,423
+0.30(+2.46%)
Dec 03, 2015
12.19
12.20
11.99
12.03
22,074,220
-0.08(-0.64%)
Dec 02, 2015
12.16
12.21
12.02
12.11
22,708,540
+0.06(+0.53%)
Dec 01, 2015
12.18
12.21
11.94
12.04
13,209,170
-0.06(-0.49%)
Nov 30, 2015
12.01
12.11
11.93
12.10
21,400,226
+0.11(+0.91%)
Nov 27, 2015
11.92
12.04
11.88
11.99
4,952,290
+0.06(+0.50%)
Nov 25, 2015
11.87
11.93
11.93
11.93
9,642,793
+0.06(+0.50%)
Nov 24, 2015
11.65
11.88
11.59
11.87
10,916,535
+0.18(+1.52%)
Nov 23, 2015
11.80
11.90
11.67
11.70
9,614,555
-0.13(-1.08%)
Nov 20, 2015
11.96
11.96
11.76
11.82
6,814,283
-0.05(-0.38%)
Nov 19, 2015
11.86
11.92
11.77
11.87
7,515,459
-0.04(-0.31%)
Nov 18, 2015
11.69
11.92
11.64
11.91
12,630,886
+0.27(+2.34%)
Nov 17, 2015
11.69
11.77
11.60
11.63
9,804,073
-0.04(-0.31%)
Nov 16, 2015
11.63
11.69
11.48
11.67
15,206,950
+0.07(+0.59%)
Nov 13, 2015
11.58
11.63
11.46
11.60
21,639,630
+0.01(+0.08%)
Nov 12, 2015
11.70
11.79
11.58
11.59
18,343,376
-0.26(-2.22%)
Nov 11, 2015
11.82
11.87
11.77
11.86
14,473,588
+0.04(+0.35%)
Nov 10, 2015
11.76
11.86
11.71
11.82
31,406,030
+0.06(+0.50%)
Nov 09, 2015
11.69
11.84
11.58
11.76
22,034,808
+0.06(+0.54%)
Nov 06, 2015
11.57
11.80
11.42
11.69
35,916,412
+0.51(+4.55%)
Nov 05, 2015
11.12
11.33
11.11
11.18
22,102,490
+0.04(+0.33%)
Nov 04, 2015
11.16
11.24
11.00
11.15
24,463,354
+0.05(+0.45%)
Nov 03, 2015
11.12
11.19
10.97
11.10
13,937,245
+0.03(+0.29%)
Nov 02, 2015
11.12
11.18
10.92
11.07
32,618,336
+0.07(+0.62%)
Oct 30, 2015
10.75
11.03
10.74
11.00
110,601,440
+0.09(+0.79%)
Oct 29, 2015
10.94
11.06
10.87
10.91
9,643,562
-0.03(-0.29%)
Oct 28, 2015
10.64
11.06
10.64
10.94
12,234,854
+0.29(+2.76%)
Oct 27, 2015
10.60
10.77
10.53
10.65
8,921,984
-0.03(-0.30%)
Oct 26, 2015
10.98
11.08
10.66
10.68
10,362,583
-0.28(-2.56%)
Oct 23, 2015
10.66
11.00
10.50
10.96
20,964,372
+0.61(+5.90%)
Oct 22, 2015
10.53
10.69
10.35
10.35
22,045,584
-0.14(-1.29%)
Oct 21, 2015
10.63
10.80
10.49
10.49
8,667,766
-0.10(-0.94%)
Oct 20, 2015
10.51
10.68
10.48
10.59
9,019,588
+0.07(+0.69%)
Oct 19, 2015
10.50
10.63
10.42
10.51
8,499,111
+0.00(+0.04%)
Oct 16, 2015
10.69
10.76
10.51
10.51
9,307,102
-0.14(-1.28%)
Oct 15, 2015
10.43
10.68
10.38
10.64
6,813,804
+0.28(+2.66%)
Oct 14, 2015
10.57
10.60
10.31
10.37
6,569,976
-0.25(-2.35%)
Oct 13, 2015
10.64
10.69
10.58
10.62
5,033,453
-0.05(-0.42%)
Oct 12, 2015
10.62
10.72
10.59
10.66
4,306,573
+0.05(+0.43%)
Oct 09, 2015
10.63
10.78
10.57
10.62
8,053,814
-0.03(-0.25%)
Oct 08, 2015
10.60
10.70
10.52
10.64
9,387,522
+0.04(+0.34%)
Oct 07, 2015
10.64
10.67
10.49
10.61
10,006,401
+0.04(+0.34%)
Oct 06, 2015
10.71
10.79
10.55
10.57
7,990,561
-0.16(-1.52%)
Oct 05, 2015
10.70
10.79
10.55
10.74
14,670,122
+0.14(+1.32%)
Oct 02, 2015
10.41
10.63
10.17
10.60
17,497,780
-0.04(-0.38%)
Oct 01, 2015
10.75
10.86
10.58
10.64
7,101,596
-0.16(-1.51%)
Sep 30, 2015
10.71
11.42
10.59
10.80
12,391,964
+0.29(+2.76%)
Sep 29, 2015
10.30
10.61
10.21
10.51
13,211,061
+0.27(+2.61%)
Sep 28, 2015
10.59
10.66
10.23
10.24
11,941,806
-0.44(-4.15%)
Sep 25, 2015
10.69
10.78
10.63
10.69
9,021,745
+0.17(+1.59%)
Sep 24, 2015
10.44
10.55
10.41
10.52
7,722,288
-0.05(-0.43%)
Sep 23, 2015
10.75
10.77
10.53
10.56
8,091,442
-0.12(-1.10%)
Sep 22, 2015
10.64
10.71
10.60
10.68
4,905,153
-0.14(-1.26%)
Sep 21, 2015
10.84
10.93
10.74
10.82
7,562,266
+0.07(+0.63%)
Sep 18, 2015
10.72
10.86
10.51
10.75
24,372,566
-0.13(-1.21%)
Sep 17, 2015
11.24
11.30
10.72
10.88
12,004,326
-0.38(-3.38%)
Sep 16, 2015
11.28
11.34
11.15
11.26
7,825,502
-0.07(-0.60%)
Sep 15, 2015
11.07
11.38
11.05
11.33
6,368,080
+0.28(+2.54%)
Sep 14, 2015
10.99
11.17
10.98
11.05
5,433,860
+0.04(+0.37%)
Sep 11, 2015
11.00
11.11
10.89
11.01
7,832,115
-0.05(-0.49%)
Sep 10, 2015
11.00
11.15
10.96
11.06
4,442,757
+0.02(+0.16%)
Sep 09, 2015
11.22
11.31
11.03
11.04
8,726,975
-0.10(-0.93%)
Sep 08, 2015
11.13
11.15
10.96
11.15
7,699,784
+0.24(+2.24%)
Sep 04, 2015
10.97
10.90
10.90
10.90
5,070,763
-0.19(-1.67%)
Sep 03, 2015
11.00
11.22
10.96
11.09
6,835,658
+0.17(+1.53%)
Sep 02, 2015
10.85
11.01
10.61
10.92
12,502,224
+0.20(+1.86%)
Sep 01, 2015
11.07
11.13
10.64
10.72
11,150,389
-0.51(-4.55%)
Aug 31, 2015
11.14
11.29
11.09
11.23
7,850,445
+0.06(+0.53%)
Aug 28, 2015
11.17
11.26
11.03
11.17
6,843,283
+0.10(+0.86%)
Aug 27, 2015
11.16
11.31
11.03
11.08
11,603,638
+0.13(+1.20%)
Aug 26, 2015
10.86
11.07
10.61
10.95
14,048,976
+0.49(+4.72%)
Aug 25, 2015
10.77
10.90
10.44
10.45
12,390,393
+0.03(+0.30%)
Aug 24, 2015
10.67
10.88
9.867
10.42
18,680,686
-0.70(-6.27%)
Aug 21, 2015
11.32
11.36
11.12
11.12
9,286,770
-0.34(-3.00%)
Aug 20, 2015
11.79
11.90
11.46
11.46
7,056,725
-0.42(-3.54%)
Aug 19, 2015
11.96
12.03
11.87
11.89
9,551,523
-0.14(-1.13%)
Aug 18, 2015
11.90
12.03
11.85
12.02
5,336,449
+0.13(+1.07%)
Aug 17, 2015
11.91
11.98
11.80
11.89
3,858,097
-0.05(-0.38%)
Aug 14, 2015
11.89
11.96
11.83
11.94
4,415,757
+0.08(+0.69%)
Aug 13, 2015
11.77
11.90
11.76
11.86
9,539,115
+0.08(+0.65%)
Aug 12, 2015
12.12
12.12
11.65
11.78
15,429,879
-0.37(-3.02%)
Aug 11, 2015
12.22
12.31
12.08
12.15
10,846,979
-0.16(-1.29%)
Aug 10, 2015
12.22
12.34
12.17
12.31
9,817,200
+0.22(+1.83%)
Aug 07, 2015
12.01
12.14
11.91
12.08
19,827,250
+0.02(+0.19%)
Aug 06, 2015
12.12
12.15
11.96
12.06
8,931,112
-0.00(-0.04%)
Aug 05, 2015
11.99
12.15
11.95
12.07
14,314,742
+0.18(+1.48%)
Aug 04, 2015
11.79
11.97
11.72
11.89
11,313,875
+0.11(+0.92%)
Aug 03, 2015
11.85
11.99
11.77
11.78
15,425,528
-0.02(-0.15%)
Jul 31, 2015
12.02
12.04
11.76
11.80
20,761,282
-0.19(-1.59%)
Jul 30, 2015
11.78
12.05
11.59
11.99
39,341,096
+0.27(+2.28%)
Jul 29, 2015
11.77
11.87
11.72
11.72
132,534,920
-0.08(-0.65%)
Jul 28, 2015
11.63
11.88
11.61
11.80
12,453,255
+0.10(+0.89%)
Jul 27, 2015
11.73
11.78
11.58
11.70
5,643,248
-0.09(-0.80%)
Jul 24, 2015
11.94
12.02
11.78
11.79
4,422,573
-0.14(-1.13%)
Jul 23, 2015
12.20
12.31
11.89
11.93
6,820,483
-0.27(-2.18%)
Jul 22, 2015
12.03
12.29
12.00
12.19
8,493,537
+0.14(+1.20%)
Jul 21, 2015
11.96
12.43
11.49
12.05
22,993,934
-0.56(-4.44%)
Jul 20, 2015
12.59
12.70
12.57
12.61
9,164,063
+0.02(+0.18%)
Jul 17, 2015
12.66
12.71
12.55
12.58
6,935,032
-0.09(-0.71%)
Jul 16, 2015
12.57
12.69
12.49
12.67
4,967,754
+0.14(+1.12%)
Jul 15, 2015
12.51
12.62
12.45
12.53
5,225,749
+0.11(+0.91%)
Jul 14, 2015
12.31
12.43
12.28
12.42
7,459,654
+0.14(+1.10%)
Jul 13, 2015
12.40
12.49
12.26
12.29
4,602,715
-0.02(-0.18%)
Jul 10, 2015
12.29
12.33
12.20
12.31
3,920,305
+0.14(+1.19%)
Jul 09, 2015
12.13
12.19
12.08
12.16
4,871,514
+0.15(+1.28%)
Jul 08, 2015
11.98
12.04
11.93
12.01
7,989,161
-0.05(-0.37%)
Jul 07, 2015
12.18
12.19
11.92
12.06
7,946,273
-0.12(-1.00%)
Jul 06, 2015
12.14
12.19
12.02
12.18
7,523,475
-0.06(-0.52%)
Jul 02, 2015
12.37
12.24
12.24
12.24
4,786,473
-0.13(-1.06%)
Jul 01, 2015
12.41
12.51
12.33
12.37
6,295,171
+0.06(+0.48%)
Jun 30, 2015
12.27
12.57
12.17
12.31
12,299,613
+0.17(+1.41%)
Jun 29, 2015
12.27
12.35
12.08
12.14
6,703,842
-0.27(-2.21%)
Jun 26, 2015
12.34
12.45
12.29
12.42
21,267,054
+0.07(+0.58%)
Jun 25, 2015
12.60
12.64
12.30
12.34
11,122,904
-0.30(-2.39%)
Jun 24, 2015
12.67
12.77
12.62
12.65
5,934,424
-0.06(-0.50%)
Jun 23, 2015
12.80
12.86
12.65
12.71
11,341,496
-0.04(-0.28%)
Jun 22, 2015
12.80
12.85
12.70
12.75
8,196,589
+0.04(+0.28%)
Jun 19, 2015
12.68
12.83
12.63
12.71
64,842,856
+0.05(+0.43%)
Jun 18, 2015
12.62
12.67
12.44
12.66
13,681,473
+0.07(+0.57%)
Jun 17, 2015
12.77
12.81
12.55
12.58
15,150,839
-0.15(-1.20%)
Jun 16, 2015
12.56
12.75
12.50
12.74
11,134,706
+0.15(+1.22%)
Jun 15, 2015
12.34
12.62
12.34
12.58
13,698,423
+0.17(+1.34%)
Jun 12, 2015
12.40
12.46
12.32
12.42
18,653,972
+0.01(+0.07%)
Jun 11, 2015
12.66
12.70
12.38
12.41
22,917,772
-0.22(-1.71%)
Jun 10, 2015
12.71
12.76
12.55
12.62
16,958,534
-0.04(-0.29%)
Jun 09, 2015
12.63
12.66
12.31
12.66
18,439,202
+0.02(+0.14%)
Jun 08, 2015
12.80
12.94
12.62
12.64
26,610,094
-0.13(-0.99%)
Jun 05, 2015
12.53
12.78
12.32
12.77
15,636,657
+0.26(+2.05%)
Jun 04, 2015
12.41
12.57
12.41
12.51
13,572,578
+0.06(+0.47%)
Jun 03, 2015
12.30
12.48
12.28
12.45
14,105,136
+0.19(+1.58%)
Jun 02, 2015
12.17
12.33
12.15
12.26
8,425,056
+0.11(+0.89%)
Jun 01, 2015
12.13
12.18
12.05
12.15
9,006,313
+0.05(+0.41%)
May 29, 2015
12.12
12.15
11.98
12.10
25,866,762
+0.00(+0.04%)
May 28, 2015
12.07
12.14
11.98
12.10
6,820,239
+0.03(+0.22%)
May 27, 2015
12.07
12.14
11.99
12.07
9,810,991
+0.03(+0.26%)
May 26, 2015
12.11
12.17
12.02
12.04
13,155,119
-0.10(-0.82%)
May 22, 2015
12.10
12.14
12.14
12.14
7,065,260
+0.04(+0.30%)
May 21, 2015
12.06
12.13
11.93
12.10
11,985,301
+0.04(+0.34%)
May 20, 2015
12.02
12.15
12.01
12.06
7,609,703
-0.05(-0.41%)
May 19, 2015
11.73
12.12
11.70
12.11
7,274,530
+0.25(+2.13%)
May 18, 2015
11.72
11.89
11.67
11.86
4,840,843
+0.17(+1.43%)
May 15, 2015
11.93
11.98
11.68
11.69
5,028,059
-0.25(-2.08%)
May 14, 2015
11.94
11.99
11.79
11.94
5,681,058
+0.11(+0.95%)
May 13, 2015
11.85
11.91
11.72
11.83
7,834,964
+0.04(+0.31%)
May 12, 2015
11.73
11.83
11.71
11.79
7,821,408
+0.04(+0.31%)
May 11, 2015
11.65
11.81
11.65
11.75
10,812,990
+0.12(+1.01%)
May 08, 2015
11.81
11.83
11.53
11.64
7,315,350
-0.06(-0.54%)
May 07, 2015
11.64
11.70
11.55
11.70
6,650,363
+0.05(+0.39%)
May 06, 2015
11.85
11.92
11.62
11.65
5,798,988
-0.18(-1.49%)
May 05, 2015
11.83
11.93
11.79
11.83
4,799,948
-0.03(-0.23%)
May 04, 2015
11.74
11.89
11.71
11.86
3,606,572
+0.14(+1.23%)
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
.