Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.086 8.306 8.006 8.026 22,705,392 -0.20(-2.44%)
Oct 28, 2011 8.286 8.333 8.119 8.226 22,086,466 -0.12(-1.44%)
Oct 27, 2011 8.407 8.514 8.139 8.347 36,049,552 +0.33(+4.08%)
Oct 26, 2011 7.952 8.093 7.839 8.019 44,564,792 +0.21(+2.65%)
Oct 25, 2011 7.946 8.019 7.772 7.812 31,599,024 -0.21(-2.66%)
Oct 24, 2011 7.819 8.113 7.812 8.026 23,982,866 +0.23(+3.00%)
Oct 21, 2011 7.912 7.986 7.685 7.792 43,211,612 +0.02(+0.26%)
Oct 20, 2011 7.518 7.857 7.431 7.772 48,146,296 +0.65(+9.10%)
Oct 19, 2011 7.491 7.525 7.104 7.124 31,348,022 -0.37(-4.91%)
Oct 18, 2011 7.144 7.565 7.090 7.491 28,930,122 +0.39(+5.56%)
Oct 17, 2011 7.444 7.491 7.070 7.097 23,848,058 -0.48(-6.35%)
Oct 14, 2011 7.638 7.758 7.364 7.578 18,763,492 +0.07(+0.98%)
Oct 13, 2011 7.591 7.618 7.311 7.505 20,499,648 -0.19(-2.43%)
Oct 12, 2011 7.358 7.819 7.344 7.692 35,874,640 +0.40(+5.50%)
Oct 11, 2011 7.277 7.371 7.160 7.291 29,296,224 -0.04(-0.55%)
Oct 10, 2011 7.211 7.378 7.144 7.331 20,074,012 +0.26(+3.69%)
Oct 07, 2011 7.478 7.478 6.977 7.070 28,308,978 -0.35(-4.77%)
Oct 06, 2011 7.291 7.438 6.896 7.424 29,100,090 +0.32(+4.56%)
Oct 05, 2011 7.077 7.174 6.830 7.100 31,047,456 -0.01(-0.14%)
Oct 04, 2011 6.462 7.120 6.415 7.110 37,558,980 +0.56(+8.57%)
Oct 03, 2011 6.723 6.937 6.549 6.549 22,446,328 -0.20(-2.97%)
Sep 30, 2011 6.890 6.977 6.749 6.749 23,923,982 -0.24(-3.44%)
Sep 29, 2011 6.923 7.077 6.719 6.990 27,438,574 +0.25(+3.67%)
Sep 28, 2011 6.963 7.043 6.729 6.743 17,559,476 -0.19(-2.70%)
Sep 27, 2011 7.169 7.308 6.850 6.930 25,626,500 -0.05(-0.67%)
Sep 26, 2011 6.592 6.990 6.565 6.976 23,084,416 +0.45(+6.91%)
Sep 23, 2011 6.326 6.539 6.300 6.525 21,086,454 +0.16(+2.50%)
Sep 22, 2011 6.313 6.419 6.178 6.366 44,111,032 -0.11(-1.74%)
Sep 21, 2011 6.923 6.963 6.472 6.479 21,544,274 -0.40(-5.88%)
Sep 20, 2011 6.983 7.116 6.870 6.883 18,363,888 -0.06(-0.86%)
Sep 19, 2011 6.956 7.036 6.837 6.943 19,189,480 -0.13(-1.87%)
Sep 16, 2011 7.116 7.135 6.864 7.076 20,091,024 -0.02(-0.28%)
Sep 15, 2011 7.069 7.162 6.970 7.096 18,594,334 +0.13(+1.81%)
Sep 14, 2011 6.923 7.096 6.797 6.970 22,443,252 +0.11(+1.55%)
Sep 13, 2011 6.651 6.990 6.618 6.864 26,371,950 +0.28(+4.23%)
Sep 12, 2011 6.406 6.684 6.346 6.585 22,181,152 +0.08(+1.22%)
Sep 09, 2011 6.684 6.801 6.505 6.505 19,568,446 -0.21(-3.06%)
Sep 08, 2011 6.877 6.903 6.651 6.711 19,670,370 -0.22(-3.16%)
Sep 07, 2011 6.658 6.950 6.592 6.930 21,834,448 +0.46(+7.18%)
Sep 06, 2011 6.181 6.532 6.174 6.466 22,084,718 +0.09(+1.35%)
Sep 02, 2011 6.625 6.678 6.353 6.379 18,582,046 -0.37(-5.50%)
Sep 01, 2011 7.043 7.109 6.751 6.751 16,212,595 -0.29(-4.14%)
Aug 31, 2011 6.963 7.109 6.930 7.043 14,618,545 +0.11(+1.53%)
Aug 30, 2011 6.890 7.036 6.810 6.936 15,828,064 -0.03(-0.48%)
Aug 29, 2011 6.784 6.996 6.744 6.970 17,963,644 +0.31(+4.58%)
Aug 26, 2011 6.432 6.731 6.353 6.665 20,023,204 +0.21(+3.24%)
Aug 25, 2011 6.943 7.056 6.452 6.456 31,366,020 -0.24(-3.61%)
Aug 24, 2011 6.426 6.724 6.306 6.698 20,911,540 +0.23(+3.48%)
Aug 23, 2011 6.147 6.472 6.054 6.472 21,554,108 +0.34(+5.51%)
Aug 22, 2011 6.360 6.366 6.094 6.134 21,453,294 -0.02(-0.32%)
Aug 19, 2011 6.240 6.505 6.147 6.154 27,372,916 -0.21(-3.33%)
Aug 18, 2011 6.572 6.585 6.313 6.366 27,586,268 -0.43(-6.34%)
Aug 17, 2011 6.718 6.963 6.694 6.797 23,100,172 +0.11(+1.59%)
Aug 16, 2011 6.698 6.857 6.612 6.691 26,544,636 -0.04(-0.59%)
Aug 15, 2011 6.419 6.771 6.399 6.731 25,702,466 +0.40(+6.28%)
Aug 12, 2011 6.645 6.771 6.280 6.333 31,759,362 -0.21(-3.14%)
Aug 11, 2011 6.340 6.584 6.220 6.539 41,569,812 +0.29(+4.67%)
Aug 10, 2011 6.857 6.857 6.234 6.247 53,189,384 -0.75(-10.71%)
Aug 09, 2011 6.855 7.003 6.472 6.996 40,394,412 +0.38(+5.71%)
Aug 08, 2011 7.096 7.295 6.525 6.618 38,104,580 -0.85(-11.37%)
Aug 05, 2011 7.593 7.746 7.261 7.467 37,335,732 -0.07(-0.88%)
Aug 04, 2011 7.872 7.938 7.527 7.533 34,645,668 -0.51(-6.35%)
Aug 03, 2011 8.037 8.064 7.785 8.044 35,455,536 +0.15(+1.85%)
Aug 02, 2011 8.210 8.210 7.898 7.898 31,002,518 -0.40(-4.83%)
Aug 01, 2011 8.482 8.565 8.236 8.299 17,933,140 -0.09(-1.07%)
Jul 29, 2011 8.336 8.468 8.236 8.389 13,843,793 -0.01(-0.16%)
Jul 28, 2011 8.429 8.535 8.369 8.402 13,568,951 -0.02(-0.24%)
Jul 27, 2011 8.502 8.565 8.402 8.422 20,992,016 -0.15(-1.70%)
Jul 26, 2011 8.594 8.647 8.515 8.568 12,447,148 -0.05(-0.62%)
Jul 25, 2011 8.422 8.674 8.389 8.621 24,146,282 +0.13(+1.48%)
Jul 22, 2011 8.448 8.528 8.303 8.495 16,345,043 +0.03(+0.39%)
Jul 21, 2011 8.395 8.528 8.322 8.462 30,958,178 +0.29(+3.49%)
Jul 20, 2011 8.110 8.256 8.077 8.177 28,819,678 +0.09(+1.07%)
Jul 19, 2011 7.978 8.137 7.928 8.090 23,228,666 +0.14(+1.75%)
Jul 18, 2011 7.964 7.977 7.765 7.951 31,362,428 -0.04(-0.50%)
Jul 15, 2011 8.004 8.024 7.825 7.991 26,139,608 +0.02(+0.25%)
Jul 14, 2011 8.124 8.150 7.918 7.971 29,283,506 -0.10(-1.23%)
Jul 13, 2011 8.037 8.276 8.024 8.070 30,383,146 +0.10(+1.25%)
Jul 12, 2011 8.097 8.130 7.944 7.971 15,424,794 -0.10(-1.23%)
Jul 11, 2011 8.203 8.230 8.037 8.070 18,985,966 -0.26(-3.11%)
Jul 08, 2011 8.435 8.455 8.276 8.329 20,230,270 -0.23(-2.64%)
Jul 07, 2011 8.468 8.681 8.462 8.555 15,648,331 +0.17(+1.98%)
Jul 06, 2011 8.508 8.515 8.296 8.389 15,951,519 -0.17(-2.01%)
Jul 05, 2011 8.594 8.614 8.395 8.561 13,867,096 -0.04(-0.46%)
Jul 01, 2011 8.448 8.647 8.435 8.601 15,151,235 +0.15(+1.73%)
Jun 30, 2011 8.455 8.521 8.313 8.455 14,567,621 +0.03(+0.31%)
Jun 29, 2011 8.269 8.442 8.187 8.429 17,469,410 +0.24(+2.87%)
Jun 28, 2011 8.111 8.216 8.038 8.193 17,233,024 +0.09(+1.10%)
Jun 27, 2011 8.025 8.216 7.992 8.104 10,372,171 +0.07(+0.82%)
Jun 24, 2011 8.071 8.078 7.975 8.038 19,829,624 +0.06(+0.74%)
Jun 23, 2011 8.078 8.137 7.932 7.979 35,805,872 -0.21(-2.54%)
Jun 22, 2011 8.322 8.371 8.177 8.187 15,394,699 -0.17(-2.09%)
Jun 21, 2011 8.322 8.381 8.229 8.361 16,161,155 +0.08(+1.00%)
Jun 20, 2011 8.243 8.328 8.177 8.279 13,428,520 -0.00(-0.04%)
Jun 17, 2011 8.196 8.342 8.104 8.282 34,707,368 +0.18(+2.20%)
Jun 16, 2011 8.117 8.180 7.952 8.104 22,226,080 -0.03(-0.32%)
Jun 15, 2011 8.117 8.196 7.992 8.130 18,650,890 -0.10(-1.16%)
Jun 14, 2011 8.196 8.315 8.111 8.226 23,500,470 +0.12(+1.51%)
Jun 13, 2011 8.097 8.124 7.919 8.104 21,818,078 +0.02(+0.29%)
Jun 10, 2011 8.104 8.170 7.840 8.081 25,989,870 -0.06(-0.69%)
Jun 09, 2011 8.111 8.190 8.084 8.137 22,830,722 +0.03(+0.33%)
Jun 08, 2011 8.084 8.276 8.071 8.111 20,526,502 -0.01(-0.08%)
Jun 07, 2011 8.071 8.243 8.058 8.117 17,654,212 +0.11(+1.32%)
Jun 06, 2011 8.084 8.190 7.946 8.012 20,351,570 -0.16(-2.02%)
Jun 03, 2011 8.091 8.315 8.064 8.177 20,854,906 -0.06(-0.72%)
May 24, 2011 8.203 8.276 8.084 8.236 17,074,026 +0.06(+0.73%)
May 23, 2011 8.295 8.381 8.170 8.177 17,242,202 -0.22(-2.59%)
May 20, 2011 8.553 8.586 8.381 8.394 16,440,623 -0.18(-2.15%)
May 19, 2011 8.573 8.619 8.480 8.579 12,821,725 +0.07(+0.78%)
May 18, 2011 8.427 8.526 8.427 8.513 13,668,645 +0.07(+0.86%)
May 17, 2011 8.203 8.460 8.203 8.441 20,172,752 +0.21(+2.57%)
May 16, 2011 8.216 8.477 8.195 8.229 23,028,004 -0.01(-0.16%)
May 13, 2011 8.375 8.439 8.210 8.243 21,581,448 -0.15(-1.73%)
May 12, 2011 8.507 8.507 8.295 8.388 40,877,456 -0.07(-0.86%)
May 11, 2011 8.533 8.579 8.427 8.460 17,157,116 -0.11(-1.23%)
May 10, 2011 8.467 8.579 8.457 8.566 16,348,746 +0.12(+1.41%)
May 09, 2011 8.566 8.566 8.414 8.447 17,459,456 -0.13(-1.46%)
May 06, 2011 8.540 8.606 8.480 8.573 24,629,246 +0.11(+1.33%)
May 05, 2011 8.625 8.678 8.408 8.460 28,022,960 -0.22(-2.51%)
May 04, 2011 8.850 8.883 8.649 8.678 23,404,770 -0.16(-1.87%)
May 03, 2011 8.606 8.856 8.520 8.843 36,779,044 +0.23(+2.68%)
May 02, 2011 8.599 8.817 8.579 8.612 21,603,252 -0.15(-1.66%)
Apr 29, 2011 8.837 8.929 8.705 8.757 15,590,593 -0.11(-1.19%)
Apr 28, 2011 8.790 8.883 8.738 8.863 15,619,159 +0.07(+0.83%)
Apr 27, 2011 8.606 8.843 8.566 8.790 21,426,216 +0.18(+2.15%)
Apr 26, 2011 8.606 8.632 8.467 8.606 18,100,036 +0.08(+0.93%)
Apr 25, 2011 8.685 8.731 8.480 8.526 21,211,462 -0.16(-1.82%)
Apr 21, 2011 8.592 8.705 8.375 8.685 33,377,062 -0.11(-1.20%)
Apr 20, 2011 8.896 8.929 8.724 8.790 27,938,194 -0.03(-0.30%)
Apr 19, 2011 9.002 9.028 8.736 8.817 19,332,356 -0.11(-1.26%)
Apr 18, 2011 9.021 9.087 8.863 8.929 11,530,701 -0.18(-1.96%)
Apr 15, 2011 9.147 9.206 9.028 9.107 16,773,437 +0.10(+1.14%)
Apr 14, 2011 8.969 9.021 8.843 9.005 13,192,512 +0.03(+0.33%)
Apr 13, 2011 9.107 9.206 8.969 8.975 20,009,332 -0.04(-0.44%)
Apr 12, 2011 9.035 9.114 8.982 9.015 12,713,718 -0.05(-0.51%)
Apr 11, 2011 9.055 9.153 9.021 9.061 8,270,908 +0.02(+0.22%)
Apr 08, 2011 9.219 9.219 8.988 9.041 19,747,180 -0.11(-1.19%)
Apr 07, 2011 9.272 9.332 9.120 9.150 17,679,654 -0.14(-1.46%)
Apr 06, 2011 9.213 9.328 9.153 9.285 13,455,944 +0.12(+1.30%)
Apr 05, 2011 9.200 9.206 9.120 9.167 9,525,579 -0.05(-0.57%)
Apr 04, 2011 9.239 9.299 9.186 9.219 8,639,464 -0.01(-0.14%)
Apr 01, 2011 9.318 9.338 9.173 9.233 10,092,589 +0.07(+0.76%)
Mar 31, 2011 9.147 9.246 9.074 9.163 13,054,636 +0.05(+0.54%)
Mar 30, 2011 9.226 9.325 9.114 9.114 20,547,486 -0.04(-0.43%)
Mar 29, 2011 9.068 9.153 9.035 9.153 13,116,580 +0.10(+1.09%)
Mar 28, 2011 9.127 9.186 9.048 9.055 10,913,002 -0.05(-0.51%)
Mar 25, 2011 9.068 9.219 9.055 9.101 11,527,756 +0.05(+0.51%)
Mar 24, 2011 9.127 9.127 8.825 9.055 19,361,196 -0.01(-0.14%)
Mar 23, 2011 9.094 9.134 8.923 9.068 15,100,962 -0.03(-0.36%)
Mar 22, 2011 9.173 9.364 9.101 9.101 20,784,522 -0.11(-1.20%)
Mar 21, 2011 9.189 9.390 9.094 9.211 18,794,830 -0.01(-0.09%)
Mar 18, 2011 9.304 9.396 9.166 9.219 42,823,612 +0.14(+1.59%)
Mar 17, 2011 8.963 9.088 8.904 9.075 20,711,408 +0.27(+3.06%)
Mar 16, 2011 8.923 9.028 8.707 8.805 25,311,212 -0.11(-1.25%)
Mar 15, 2011 8.910 9.048 8.825 8.917 23,530,352 -0.22(-2.37%)
Mar 14, 2011 9.068 9.173 8.950 9.134 16,563,832 +0.01(+0.07%)
Mar 11, 2011 8.976 9.186 8.943 9.127 13,452,401 +0.13(+1.46%)
Mar 10, 2011 8.969 9.114 8.930 8.996 19,563,364 -0.12(-1.30%)
Mar 09, 2011 8.976 9.265 8.963 9.114 22,861,740 +0.11(+1.24%)
Mar 08, 2011 8.969 9.120 8.904 9.002 33,942,440 +0.07(+0.74%)
Mar 07, 2011 9.147 9.166 8.838 8.937 22,360,026 -0.20(-2.16%)
Mar 04, 2011 9.219 9.268 8.930 9.134 18,768,578 -0.12(-1.35%)
Mar 03, 2011 9.206 9.390 9.206 9.258 22,999,450 +0.14(+1.59%)
Mar 02, 2011 9.186 9.226 9.002 9.114 27,483,804 -0.05(-0.57%)
Mar 01, 2011 9.180 9.298 8.982 9.166 62,211,164 -0.43(-4.45%)
Feb 28, 2011 9.640 9.659 9.406 9.594 21,455,464 +0.00(+0.00%)
Feb 25, 2011 9.640 9.784 9.554 9.594 34,094,264 +0.20(+2.10%)
Feb 24, 2011 9.469 9.528 9.304 9.396 24,123,858 -0.10(-1.04%)
Feb 23, 2011 9.515 9.659 9.396 9.495 21,010,238 -0.03(-0.31%)
Feb 22, 2011 9.745 9.784 9.442 9.525 31,082,408 -0.33(-3.32%)
Feb 18, 2011 9.922 9.952 9.791 9.852 20,856,424 -0.06(-0.65%)
Feb 17, 2011 10.09 10.11 9.856 9.916 18,528,134 -0.19(-1.89%)
Feb 16, 2011 10.22 10.23 10.05 10.11 14,487,296 -0.05(-0.45%)
Feb 15, 2011 10.17 10.35 10.12 10.15 16,869,688 -0.04(-0.39%)
Feb 14, 2011 10.15 10.22 10.06 10.19 10,623,041 +0.03(+0.32%)
Feb 11, 2011 9.902 10.23 9.824 10.16 13,404,054 +0.18(+1.84%)
Feb 10, 2011 9.850 9.981 9.804 9.975 18,295,236 +0.07(+0.73%)
Feb 09, 2011 10.05 10.26 9.778 9.902 30,565,582 -0.21(-2.08%)
Feb 08, 2011 10.09 10.12 9.962 10.11 17,716,950 +0.02(+0.20%)
Feb 07, 2011 10.15 10.25 10.08 10.09 15,673,977 -0.02(-0.19%)
Feb 04, 2011 10.11 10.15 9.902 10.11 14,364,215 -0.01(-0.08%)
Feb 03, 2011 10.15 10.27 10.06 10.12 12,241,347 -0.03(-0.34%)
Feb 02, 2011 10.15 10.20 10.01 10.16 19,542,538 -0.04(-0.42%)
Feb 01, 2011 9.863 10.29 9.863 10.20 32,394,398 +0.43(+4.37%)
Jan 31, 2011 9.666 9.876 9.633 9.771 37,882,068 +0.15(+1.57%)
Jan 28, 2011 9.745 9.856 9.607 9.620 33,603,236 -0.10(-1.01%)
Jan 27, 2011 9.574 9.732 9.541 9.718 26,636,936 +0.14(+1.51%)
Jan 26, 2011 9.561 9.620 9.528 9.574 30,130,976 +0.09(+0.95%)
Jan 25, 2011 9.403 9.528 9.370 9.484 23,799,872 +0.06(+0.65%)
Jan 24, 2011 9.580 9.594 9.344 9.423 21,325,024 -0.17(-1.78%)
Jan 21, 2011 9.456 9.626 9.429 9.594 50,799,656 +0.25(+2.67%)
Jan 20, 2011 9.403 9.488 9.239 9.344 174,945,824 -0.26(-2.67%)
Jan 19, 2011 9.738 9.738 9.482 9.600 17,799,228 -0.16(-1.68%)
Jan 18, 2011 9.817 9.889 9.692 9.764 11,822,805 -0.06(-0.60%)
Jan 14, 2011 9.607 9.856 9.587 9.824 14,841,134 +0.22(+2.26%)
Jan 13, 2011 9.712 9.745 9.528 9.607 10,992,739 -0.09(-0.95%)
Jan 12, 2011 9.633 9.764 9.600 9.699 10,790,240 +0.14(+1.44%)
Jan 11, 2011 9.561 9.653 9.462 9.561 12,218,462 +0.08(+0.81%)
Jan 10, 2011 9.548 9.587 9.410 9.484 12,844,599 -0.16(-1.65%)
Jan 07, 2011 9.626 9.745 9.311 9.643 21,368,564 +0.04(+0.38%)
Jan 06, 2011 9.824 9.955 9.580 9.607 25,749,922 -0.22(-2.27%)
Jan 05, 2011 9.640 9.896 9.640 9.830 21,062,320 +0.15(+1.56%)
Jan 04, 2011 9.692 9.824 9.640 9.679 28,128,118 -0.03(-0.34%)
Jan 03, 2011 9.745 9.824 9.659 9.712 20,659,152 +0.07(+0.68%)
Dec 31, 2010 9.594 9.738 9.594 9.646 6,524,417 +0.03(+0.27%)
Dec 30, 2010 9.659 9.738 9.580 9.620 6,963,065 -0.09(-0.88%)
Dec 29, 2010 9.902 9.916 9.705 9.705 10,189,051 -0.17(-1.73%)
Dec 28, 2010 9.705 9.922 9.659 9.876 12,542,211 +0.20(+2.04%)
Dec 27, 2010 9.410 9.699 9.410 9.679 9,769,236 +0.23(+2.43%)
Dec 23, 2010 9.574 9.699 9.430 9.449 9,447,581 -0.21(-2.18%)
Dec 22, 2010 9.443 9.705 9.403 9.659 17,972,154 +0.27(+2.87%)
Dec 21, 2010 9.357 9.390 9.292 9.390 11,748,311 +0.09(+0.99%)
Dec 20, 2010 9.265 9.403 9.206 9.298 14,842,696 +0.06(+0.64%)
Dec 17, 2010 9.292 9.403 9.213 9.239 30,031,598 +0.10(+1.08%)
Dec 16, 2010 9.351 9.482 8.819 9.141 45,154,128 -0.16(-1.69%)
Dec 15, 2010 9.410 9.462 9.265 9.298 22,489,372 -0.07(-0.77%)
Dec 14, 2010 9.515 9.627 9.331 9.371 25,547,614 -0.14(-1.52%)
Dec 13, 2010 9.364 9.594 9.187 9.515 35,387,192 -0.05(-0.55%)
Dec 10, 2010 9.344 9.587 9.325 9.568 21,954,968 +0.22(+2.32%)
Dec 09, 2010 9.180 9.390 8.990 9.351 29,506,406 +0.20(+2.23%)
Dec 08, 2010 8.589 9.147 8.576 9.147 30,669,652 +0.56(+6.50%)
Dec 07, 2010 8.661 8.766 8.386 8.589 23,256,498 +0.04(+0.46%)
Dec 06, 2010 8.668 8.701 8.543 8.550 15,149,202 -0.17(-1.90%)
Dec 03, 2010 8.523 8.737 8.412 8.716 22,089,836 +0.15(+1.70%)
Dec 02, 2010 8.044 8.576 8.044 8.569 32,206,480 +0.52(+6.40%)
Dec 01, 2010 7.959 8.057 7.873 8.054 16,095,857 +0.21(+2.64%)
Nov 30, 2010 7.781 7.877 7.719 7.847 14,643,865 -0.05(-0.66%)
Nov 29, 2010 7.762 7.906 7.689 7.900 12,414,250 +0.11(+1.43%)
Nov 26, 2010 7.814 7.913 7.781 7.788 4,017,277 -0.13(-1.66%)
Nov 24, 2010 7.801 7.919 7.919 7.919 14,004,948 +0.18(+2.38%)
Nov 23, 2010 7.841 7.913 7.735 7.735 16,435,581 -0.22(-2.81%)
Nov 22, 2010 7.992 8.024 7.847 7.959 15,824,733 -0.09(-1.14%)
Nov 19, 2010 7.880 8.116 7.880 8.051 18,602,512 +0.12(+1.49%)
Nov 18, 2010 8.228 8.300 7.854 7.932 40,885,680 -0.20(-2.50%)
Nov 17, 2010 8.372 8.445 8.051 8.136 17,908,316 -0.19(-2.29%)
Nov 16, 2010 8.471 8.537 8.241 8.326 21,009,962 -0.22(-2.61%)
Nov 15, 2010 8.543 8.747 8.510 8.550 12,728,677 +0.10(+1.17%)
Nov 12, 2010 8.648 8.650 8.346 8.451 15,467,793 -0.24(-2.76%)
Nov 11, 2010 8.635 8.745 8.504 8.691 14,845,012 +0.00(+0.00%)
Nov 10, 2010 8.491 8.701 8.379 8.691 15,695,532 +0.24(+2.84%)
Nov 09, 2010 8.602 8.714 8.405 8.451 14,762,982 -0.12(-1.38%)
Nov 08, 2010 8.543 8.642 8.372 8.569 23,700,698 +0.01(+0.15%)
Nov 05, 2010 8.825 9.147 8.504 8.556 44,784,124 -0.24(-2.76%)
Nov 04, 2010 8.661 8.898 8.576 8.799 28,070,636 +0.23(+2.68%)
Nov 03, 2010 8.208 8.576 8.208 8.569 27,435,634 +0.40(+4.90%)
Nov 02, 2010 8.241 8.379 8.110 8.169 16,407,423 +0.04(+0.48%)
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.