Regions Financial (NY: RF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.10	26.16	25.85	25.92	2,008,732	-0.15(-0.56%)
Dec 28, 2006	26.23	26.30	26.02	26.07	1,432,026	-0.17(-0.63%)
Dec 27, 2006	26.02	26.33	26.02	26.23	2,992,322	+0.21(+0.83%)
Dec 26, 2006	25.84	26.04	25.82	26.02	1,441,549	+0.21(+0.83%)
Dec 22, 2006	25.86	25.88	25.71	25.80	1,948,998	+0.01(+0.05%)
Dec 21, 2006	25.69	25.82	25.69	25.79	2,109,587	+0.06(+0.24%)
Dec 20, 2006	25.66	25.76	25.63	25.73	1,898,499	-0.01(-0.05%)
Dec 19, 2006	25.76	25.87	25.60	25.74	3,299,504	-0.21(-0.83%)
Dec 18, 2006	25.86	25.98	25.78	25.96	2,424,850	+0.12(+0.46%)
Dec 15, 2006	25.93	25.98	25.75	25.84	6,519,363	-0.06(-0.24%)
Dec 14, 2006	25.74	25.91	25.62	25.90	2,796,239	+0.22(+0.86%)
Dec 13, 2006	25.68	25.72	25.52	25.68	3,470,626	+0.23(+0.90%)
Dec 12, 2006	25.33	25.48	25.28	25.45	3,813,013	+0.16(+0.63%)
Dec 11, 2006	25.37	25.53	25.26	25.29	3,258,383	-0.15(-0.60%)
Dec 08, 2006	25.46	25.46	25.23	25.44	2,138,877	+0.01(+0.03%)
Dec 07, 2006	25.48	25.62	25.38	25.44	2,011,762	-0.04(-0.16%)
Dec 06, 2006	25.57	25.63	25.37	25.48	1,957,511	-0.03(-0.14%)
Dec 05, 2006	25.62	25.64	25.38	25.51	2,661,332	-0.03(-0.11%)
Dec 04, 2006	25.54	25.64	25.37	25.54	4,263,326	+0.06(+0.22%)
Dec 01, 2006	25.40	25.64	25.33	25.48	5,573,288	+0.08(+0.33%)
Nov 30, 2006	25.61	25.61	25.25	25.40	2,676,338	-0.15(-0.57%)
Nov 29, 2006	25.49	25.58	25.35	25.55	3,495,010	+0.21(+0.82%)
Nov 28, 2006	25.26	25.39	25.16	25.34	4,429,687	+0.16(+0.63%)
Nov 27, 2006	25.45	25.46	25.12	25.18	4,581,041	-0.32(-1.25%)
Nov 24, 2006	25.31	25.60	25.26	25.50	1,398,552	-0.01(-0.03%)
Nov 22, 2006	25.39	25.55	25.28	25.51	3,947,487	+0.18(+0.71%)
Nov 21, 2006	25.65	25.68	25.26	25.32	3,337,018	-0.33(-1.27%)
Nov 20, 2006	25.19	25.67	25.19	25.65	2,502,908	-0.01(-0.05%)
Nov 17, 2006	25.53	25.66	25.39	25.66	3,704,223	-0.02(-0.08%)
Nov 16, 2006	25.69	25.82	25.59	25.69	4,178,775	+0.24(+0.93%)
Nov 15, 2006	25.55	25.66	25.36	25.45	3,715,910	-0.19(-0.73%)
Nov 14, 2006	25.75	25.75	25.14	25.64	5,411,256	-0.02(-0.08%)
Nov 13, 2006	25.89	25.92	25.63	25.66	3,055,951	-0.19(-0.72%)
Nov 10, 2006	25.85	25.85	25.64	25.84	3,182,778	+0.06(+0.21%)
Nov 09, 2006	25.97	26.00	25.73	25.79	4,415,980	-0.10(-0.37%)
Nov 08, 2006	26.08	26.22	25.87	25.89	4,049,063	-0.19(-0.72%)
Nov 07, 2006	26.06	26.11	25.92	26.07	2,784,119	-0.03(-0.11%)
Nov 06, 2006	25.82	26.20	25.78	26.10	2,768,247	+0.36(+1.40%)
Nov 03, 2006	26.07	26.07	25.74	25.74	6,428,752	-0.15(-0.59%)
Nov 02, 2006	26.09	26.09	25.81	25.89	2,162,684	-0.28(-1.09%)
Nov 01, 2006	26.34	26.45	26.16	26.18	1,720,163	-0.12(-0.47%)
Oct 31, 2006	26.30	26.39	26.23	26.30	2,353,573	+0.05(+0.19%)
Oct 30, 2006	26.19	26.32	26.13	26.25	2,449,234	-0.04(-0.16%)
Oct 27, 2006	26.41	26.42	26.23	26.30	2,145,659	-0.13(-0.50%)
Oct 26, 2006	26.38	26.45	26.23	26.43	1,488,586	+0.10(+0.40%)
Oct 25, 2006	26.40	26.46	26.18	26.32	1,866,179	-0.07(-0.26%)
Oct 24, 2006	26.27	26.41	26.25	26.39	2,410,565	+0.05(+0.18%)
Oct 23, 2006	26.20	26.39	26.16	26.34	2,519,933	+0.05(+0.18%)
Oct 20, 2006	26.48	26.48	26.22	26.30	2,257,912	-0.08(-0.32%)
Oct 19, 2006	26.50	26.50	26.21	26.38	2,639,834	-0.20(-0.76%)
Oct 18, 2006	26.68	26.75	26.34	26.58	3,646,220	-0.23(-0.85%)
Oct 17, 2006	26.58	26.88	26.56	26.81	3,739,284	+0.02(+0.08%)
Oct 16, 2006	26.93	26.95	26.60	26.79	4,302,860	-0.15(-0.57%)
Oct 13, 2006	26.89	27.13	26.63	26.94	6,875,891	+0.60(+2.29%)
Oct 12, 2006	26.26	26.34	26.16	26.34	3,045,274	+0.09(+0.34%)
Oct 11, 2006	26.02	26.25	25.95	26.25	2,938,936	+0.09(+0.34%)
Oct 10, 2006	26.14	26.18	26.05	26.16	2,510,699	+0.01(+0.05%)
Oct 09, 2006	26.20	26.20	26.03	26.14	2,824,951	-0.11(-0.42%)
Oct 06, 2006	26.17	26.26	25.94	26.25	2,383,873	+0.05(+0.19%)
Oct 05, 2006	25.96	26.26	25.85	26.21	3,802,192	+0.24(+0.93%)
Oct 04, 2006	25.52	25.99	25.52	25.96	3,505,398	+0.35(+1.38%)
Oct 03, 2006	25.44	25.84	25.44	25.61	3,908,963	+0.15(+0.60%)

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.