18.82 Down -0.21 -1.10%
Find prices for:
REGAL ENTERTAINMENT GROUP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 18.84 18.5 18.74 18.53 935,776
04/04/2014 19.54 19.18 19.41 19.23 1,303,188
03/28/2014 19.07 18.62 19.06 18.67 1,454,713
03/21/2014 18.79 18.26 18.78 18.32 1,666,677
03/14/2014 19.61 19.25 19.38 19.28 705,875
03/14/2014 0.22 Ex-dividend
03/07/2014 19.52 19.32 19.51 19.34 1,192,087
02/28/2014 18.9 18.39 18.69 18.4 1,751,567
02/21/2014 19.18 18.79 18.93 18.86 1,175,173
02/14/2014 19.47 18.5 18.67 19.03 2,231,294
02/07/2014 19.4 19.1 19.17 19.29 626,847
01/31/2014 19.55 19.25 19.33 19.5 776,625
01/24/2014 20.1 19.72 19.84 20.03 1,105,664
01/17/2014 20 19.67 19.96 19.71 513,525
01/10/2014 20.14 19.1 19.19 19.81 2,998,591
01/03/2014 19.68 19.46 19.62 19.56 869,618
12/27/2013 19.72 19.27 19.63 19.44 715,879
12/20/2013 19.43 19.18 19.22 19.37 1,522,210
12/13/2013 19.61 19.41 19.49 19.54 699,207
12/13/2013 0.21 Ex-dividend
12/06/2013 19.69 19.38 19.51 19.44 798,481
11/29/2013 19.59 19.4 19.56 19.48 323,807
11/22/2013 19.69 19.45 19.49 19.62 594,836
11/15/2013 19.87 19.41 19.7 19.46 1,112,635
11/08/2013 18.5 18.26 18.4 18.41 828,807
11/01/2013 19.16 18.93 19.06 19.13 521,797
10/25/2013 19.75 18.88 19.7 19.08 1,185,007
10/18/2013 19.07 18.91 18.94 18.96 843,272
10/11/2013 18.62 18.45 18.55 18.52 332,868
10/04/2013 18.87 18.68 18.74 18.74 506,981
09/27/2013 19.27 18.92 18.98 19.01 1,021,182
09/20/2013 19.03 18.64 19 18.81 687,112
09/13/2013 18.41 18.14 18.2 18.34 371,162
09/06/2013 18.03 17.77 17.95 17.98 754,416
08/30/2013 18.03 17.73 18.01 17.89 662,653
08/23/2013 18.76 18.35 18.63 18.39 663,933
08/16/2013 18.66 18.36 18.43 18.56 401,126
08/09/2013 19.35 19 19.19 19.01 542,427
08/02/2013 19.53 19.11 19.42 19.26 1,101,457
07/26/2013 19.32 18.57 18.95 19.15 1,918,514
07/19/2013 18.99 18.51 18.6 18.64 334,318
07/12/2013 19.26 19.07 19.07 19.19 585,070
07/05/2013 18.87 18.58 18.8 18.86 528,319
06/28/2013 18.63 17.9 18.53 17.9 2,163,292
06/21/2013 17.32 16.83 17.23 16.92 954,110
06/14/2013 17.98 17.76 17.89 17.87 548,690
06/14/2013 0.21 Ex-dividend
06/07/2013 18.11 17.82 17.9 18.09 565,601
05/31/2013 18.34 17.59 18.27 17.7 1,392,222
05/24/2013 18.69 18.41 18.68 18.61 618,016
05/17/2013 18.59 18.34 18.5 18.45 853,010
05/10/2013 18.74 18.51 18.73 18.64 1,107,866
05/03/2013 18.91 18.59 18.64 18.72 4,123,927
04/26/2013 17.92 17.57 17.64 17.91 727,415
04/19/2013 17.36 16.97 17.03 17.19 630,726
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:42 PM ET