Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.