Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.34 +0.60 (+1.63%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 32.47 32.72 32.43 32.54 2,136,855 +0.00(+0.00%)
Oct 28, 2004 32.62 32.73 31.92 32.54 2,497,658 -0.11(-0.34%)
Oct 27, 2004 32.16 32.72 31.76 32.66 2,138,367 +0.50(+1.56%)
Oct 26, 2004 31.55 32.24 31.52 32.15 2,513,378 +0.60(+1.89%)
Oct 25, 2004 31.51 31.72 31.30 31.56 2,033,013 -0.08(-0.25%)
Oct 22, 2004 32.26 32.41 31.64 31.64 2,261,406 -0.59(-1.83%)
Oct 21, 2004 32.51 32.65 32.05 32.23 2,322,018 -0.21(-0.63%)
Oct 20, 2004 32.77 32.81 32.10 32.43 3,035,009 -0.46(-1.41%)
Oct 19, 2004 32.88 33.05 32.68 32.89 3,575,533 -0.03(-0.08%)
Oct 18, 2004 32.18 32.95 32.15 32.92 2,102,241 +0.66(+2.05%)
Oct 15, 2004 32.61 32.61 32.13 32.26 3,277,157 -0.10(-0.31%)
Oct 14, 2004 32.93 32.93 32.34 32.36 3,533,815 -0.55(-1.67%)
Oct 13, 2004 33.26 33.35 32.81 32.91 2,710,482 -0.22(-0.68%)
Oct 12, 2004 32.94 33.34 32.83 33.13 2,519,878 -0.03(-0.10%)
Oct 11, 2004 33.08 33.24 32.81 33.16 1,646,060 +0.35(+1.07%)
Oct 08, 2004 33.00 33.24 32.72 32.81 1,972,249 -0.32(-0.98%)
Oct 07, 2004 33.14 33.31 32.91 33.14 2,455,638 -0.03(-0.08%)
Oct 06, 2004 32.76 33.17 32.72 33.16 2,548,597 +0.40(+1.23%)
Oct 05, 2004 32.91 33.05 32.75 32.76 1,994,469 -0.37(-1.11%)
Oct 04, 2004 32.98 33.16 32.68 33.13 2,722,877 +0.16(+0.49%)
Oct 01, 2004 32.67 33.04 32.54 32.97 2,321,565 +0.40(+1.24%)
Sep 30, 2004 32.86 32.86 32.35 32.56 3,510,537 -0.25(-0.77%)
Sep 29, 2004 32.32 32.81 32.09 32.81 2,258,080 +0.39(+1.20%)
Sep 28, 2004 32.48 32.63 32.27 32.42 2,315,367 -0.03(-0.10%)
Sep 27, 2004 32.57 32.81 32.34 32.46 3,113,155 -0.18(-0.55%)
Sep 24, 2004 32.20 32.91 32.18 32.64 2,988,151 +0.37(+1.15%)
Sep 23, 2004 32.67 32.76 32.24 32.27 3,067,960 -0.40(-1.24%)
Sep 22, 2004 31.94 32.93 31.92 32.67 5,198,770 +0.52(+1.63%)
Sep 21, 2004 32.38 32.48 32.06 32.15 4,888,905 -0.26(-0.82%)
Sep 20, 2004 33.05 33.05 32.33 32.41 3,520,211 -0.48(-1.47%)
Sep 17, 2004 33.13 33.24 32.72 32.89 4,290,036 -0.19(-0.56%)
Sep 16, 2004 32.56 33.13 32.56 33.08 3,236,345 +0.71(+2.21%)
Sep 15, 2004 32.32 32.73 32.17 32.36 3,374,650 +0.05(+0.14%)
Sep 14, 2004 32.05 32.52 31.94 32.32 3,537,140 +0.23(+0.72%)
Sep 13, 2004 32.21 32.23 31.88 32.09 3,358,326 +0.00(+0.00%)
Sep 10, 2004 32.38 32.38 31.79 32.09 3,289,853 +0.38(+1.21%)
Sep 09, 2004 31.95 32.08 31.59 31.70 3,370,721 -0.25(-0.79%)
Sep 08, 2004 32.58 32.69 31.95 31.95 2,702,774 -0.68(-2.09%)
Sep 07, 2004 32.90 33.15 32.56 32.64 2,458,359 -0.24(-0.72%)
Sep 03, 2004 32.42 32.91 32.39 32.87 2,147,436 +0.40(+1.24%)
Sep 02, 2004 32.50 32.58 32.01 32.47 2,404,246 +0.14(+0.43%)
Sep 01, 2004 32.54 32.55 32.15 32.33 3,773,695 -0.62(-1.89%)
Aug 31, 2004 33.08 33.15 32.78 32.95 2,315,519 -0.10(-0.30%)
Aug 30, 2004 33.28 33.48 33.05 33.05 1,385,925 -0.31(-0.93%)
Aug 27, 2004 33.44 33.60 33.23 33.36 1,476,919 -0.08(-0.24%)
Aug 26, 2004 33.30 33.57 33.28 33.44 1,835,909 +0.14(+0.42%)
Aug 25, 2004 33.08 33.42 32.83 33.30 2,474,683 +0.31(+0.94%)
Aug 24, 2004 33.00 33.08 32.75 32.99 1,938,240 +0.09(+0.26%)
Aug 23, 2004 33.03 33.07 32.77 32.91 1,848,303 -0.09(-0.26%)
Aug 20, 2004 32.73 33.07 32.62 32.99 2,373,259 +0.34(+1.03%)
Aug 19, 2004 32.35 32.68 32.31 32.66 3,188,278 +0.13(+0.39%)
Aug 18, 2004 31.82 32.53 31.67 32.53 2,466,672 +0.69(+2.18%)
Aug 17, 2004 31.58 31.98 31.50 31.84 1,967,715 +0.24(+0.77%)
Aug 16, 2004 30.88 31.88 30.85 31.59 3,428,159 +0.59(+1.90%)
Aug 13, 2004 31.48 31.54 30.82 31.00 2,288,009 -0.35(-1.12%)
Aug 12, 2004 31.60 31.81 31.34 31.35 1,438,678 -0.38(-1.21%)
Aug 11, 2004 31.31 31.83 31.30 31.74 1,998,701 +0.21(+0.67%)
Aug 10, 2004 31.36 31.57 31.21 31.52 2,164,516 +0.14(+0.44%)
Aug 09, 2004 31.77 31.81 31.31 31.39 1,962,424 -0.28(-0.88%)
Aug 06, 2004 31.89 32.08 31.50 31.66 2,213,792 -0.32(-1.01%)
Aug 05, 2004 32.17 32.21 31.87 31.99 2,010,944 -0.21(-0.64%)
Aug 04, 2004 32.16 32.29 31.78 32.19 3,426,043 -0.10(-0.31%)
Aug 03, 2004 32.32 32.44 31.88 32.29 3,616,949 -0.23(-0.71%)
Aug 02, 2004 31.95 32.55 31.86 32.52 5,688,658 -0.13(-0.41%)
Jul 30, 2004 32.96 33.08 32.60 32.66 1,931,589 -0.36(-1.08%)
Jul 29, 2004 33.10 33.18 32.81 33.01 1,877,627 +0.03(+0.08%)
Jul 28, 2004 33.00 33.29 32.81 32.99 2,786,966 -0.24(-0.74%)
Jul 27, 2004 32.98 33.26 32.75 33.23 2,706,552 +0.24(+0.74%)
Jul 26, 2004 33.11 33.15 32.72 32.99 2,218,327 -0.09(-0.28%)
Jul 23, 2004 33.51 33.54 32.94 33.08 1,625,654 -0.44(-1.30%)
Jul 22, 2004 33.60 33.67 33.28 33.52 2,219,990 +0.03(+0.08%)
Jul 21, 2004 33.54 33.87 33.48 33.49 3,337,316 -0.06(-0.18%)
Jul 20, 2004 33.36 33.81 33.23 33.55 2,158,017 +0.13(+0.38%)
Jul 19, 2004 33.28 33.53 33.04 33.42 3,401,102 +0.22(+0.68%)
Jul 16, 2004 33.73 33.87 33.06 33.20 6,878,235 -0.21(-0.63%)
Jul 15, 2004 35.07 35.39 33.41 33.41 12,458,215 -2.30(-6.45%)
Jul 14, 2004 35.18 35.77 35.18 35.71 3,912,303 +0.42(+1.20%)
Jul 13, 2004 35.30 35.39 35.10 35.29 2,523,052 +0.07(+0.21%)
Jul 12, 2004 34.85 35.34 34.79 35.22 3,377,976 +0.48(+1.37%)
Jul 09, 2004 35.04 35.07 34.73 34.74 2,295,566 -0.30(-0.85%)
Jul 08, 2004 34.96 35.22 34.79 35.04 2,223,466 +0.00(+0.00%)
Jul 07, 2004 35.10 35.13 34.90 35.04 2,124,310 +0.03(+0.08%)
Jul 06, 2004 35.10 35.23 34.79 35.01 2,062,790 -0.30(-0.84%)
Jul 02, 2004 35.00 35.42 34.95 35.31 1,601,772 +0.22(+0.64%)
Jul 01, 2004 35.69 35.69 34.99 35.08 2,288,613 -0.50(-1.39%)
Jun 30, 2004 35.59 35.91 35.46 35.58 3,339,583 +0.08(+0.22%)
Jun 29, 2004 35.45 35.60 35.34 35.50 2,704,890 -0.05(-0.13%)
Jun 28, 2004 35.56 35.75 35.48 35.55 3,198,557 +0.11(+0.32%)
Jun 25, 2004 35.62 35.78 35.32 35.43 5,928,387 +0.02(+0.06%)
Jun 24, 2004 35.53 35.67 35.41 35.41 2,272,138 -0.09(-0.24%)
Jun 23, 2004 35.38 35.53 35.24 35.50 3,909,885 +0.11(+0.30%)
Jun 22, 2004 35.59 35.74 35.27 35.39 2,554,794 -0.16(-0.45%)
Jun 21, 2004 35.82 35.98 35.54 35.55 1,956,832 -0.30(-0.85%)
Jun 18, 2004 35.75 36.02 35.60 35.86 5,418,093 +0.09(+0.24%)
Jun 17, 2004 35.98 36.06 35.71 35.77 1,515,010 -0.32(-0.88%)
Jun 16, 2004 36.12 36.47 36.00 36.09 1,879,139 -0.12(-0.33%)
Jun 15, 2004 36.27 36.55 36.12 36.21 3,051,636 +0.20(+0.57%)
Jun 14, 2004 36.51 36.64 35.98 36.00 1,915,113 -0.73(-1.98%)
Jun 10, 2004 36.68 36.82 36.58 36.73 1,174,764 +0.00(+0.00%)
Jun 09, 2004 36.52 37.18 36.49 36.73 2,881,437 +0.33(+0.91%)
Jun 08, 2004 36.40 36.55 36.19 36.40 1,645,909 -0.15(-0.40%)
Jun 07, 2004 36.14 36.66 36.08 36.55 2,737,388 +0.65(+1.82%)
Jun 04, 2004 35.76 36.28 35.76 35.89 2,068,383 +0.19(+0.54%)
Jun 03, 2004 35.71 35.98 35.65 35.70 2,019,107 -0.05(-0.13%)
Jun 02, 2004 35.77 35.95 35.64 35.75 2,547,388 +0.03(+0.09%)
Jun 01, 2004 35.75 36.00 35.69 35.71 3,507,514 -0.21(-0.57%)
May 28, 2004 36.40 36.40 35.77 35.92 1,702,440 -0.42(-1.15%)
May 27, 2004 36.37 36.39 36.07 36.33 2,368,271 +0.20(+0.55%)
May 26, 2004 35.90 36.32 35.78 36.14 2,620,848 +0.31(+0.87%)
May 25, 2004 35.49 36.01 35.34 35.82 2,162,551 +0.35(+0.99%)
May 24, 2004 35.44 35.56 35.29 35.47 1,832,886 +0.15(+0.41%)
May 21, 2004 34.92 35.39 34.87 35.33 3,194,022 +0.52(+1.48%)
May 20, 2004 34.99 35.02 34.57 34.81 2,157,110 -0.18(-0.51%)
May 19, 2004 35.20 35.39 34.96 34.99 2,819,615 +0.01(+0.02%)
May 18, 2004 35.04 35.14 34.89 34.98 2,551,923 +0.03(+0.09%)
May 17, 2004 34.94 35.08 34.85 34.95 2,853,474 -0.19(-0.53%)
May 14, 2004 35.20 35.51 35.12 35.14 3,080,204 -0.19(-0.54%)
May 13, 2004 34.85 35.55 34.74 35.33 4,453,281 +0.42(+1.21%)
May 12, 2004 33.88 35.01 33.83 34.90 3,356,966 +0.67(+1.97%)
May 11, 2004 34.15 34.57 34.08 34.23 3,710,816 +0.16(+0.47%)
May 10, 2004 33.95 34.92 33.85 34.07 4,989,876 -0.03(-0.08%)
May 07, 2004 34.86 35.02 34.01 34.10 4,332,661 -1.01(-2.86%)
May 06, 2004 35.47 35.56 35.03 35.10 1,867,198 -0.47(-1.32%)
May 05, 2004 35.93 36.07 35.46 35.57 2,386,107 +0.18(+0.50%)
May 04, 2004 35.36 35.90 35.24 35.39 2,103,602 +0.00(+0.00%)
May 03, 2004 35.51 35.56 35.08 35.39 2,777,746 -0.15(-0.41%)
Apr 30, 2004 35.70 36.14 35.42 35.54 2,481,032 -0.16(-0.44%)
Apr 29, 2004 35.89 36.27 35.49 35.70 1,864,326 -0.15(-0.42%)
Apr 28, 2004 36.10 36.38 35.79 35.85 1,628,073 -0.50(-1.37%)
Apr 27, 2004 36.66 36.69 36.21 36.35 2,026,362 -0.04(-0.11%)
Apr 26, 2004 36.45 36.70 36.29 36.39 1,874,604 -0.11(-0.31%)
Apr 23, 2004 36.41 36.72 36.06 36.50 1,849,059 +0.01(+0.04%)
Apr 22, 2004 36.04 36.92 35.94 36.49 2,965,781 +0.28(+0.79%)
Apr 21, 2004 35.94 36.39 35.75 36.20 4,310,441 +0.26(+0.74%)
Apr 20, 2004 36.14 36.39 35.92 35.94 2,888,541 -0.05(-0.15%)
Apr 19, 2004 36.10 36.19 35.88 35.99 2,064,302 -0.19(-0.53%)
Apr 16, 2004 35.64 36.43 35.59 36.18 4,597,633 +0.81(+2.28%)
Apr 15, 2004 35.88 35.93 35.01 35.37 4,706,161 -0.59(-1.64%)
Apr 14, 2004 36.31 36.33 35.22 35.96 4,359,264 -0.44(-1.20%)
Apr 13, 2004 37.61 37.71 36.16 36.40 3,739,837 -1.25(-3.32%)
Apr 12, 2004 37.27 37.68 37.25 37.65 2,703,681 +0.40(+1.07%)
Apr 08, 2004 36.85 37.28 36.61 37.25 3,695,549 +0.54(+1.48%)
Apr 07, 2004 36.42 36.84 36.29 36.71 5,676,566 +0.60(+1.67%)
Apr 06, 2004 35.57 36.19 35.57 36.11 1,923,578 +0.30(+0.83%)
Apr 05, 2004 36.07 36.07 35.56 35.81 3,486,504 -0.24(-0.68%)
Apr 02, 2004 36.72 36.75 35.71 36.06 2,675,264 -0.44(-1.21%)
Apr 01, 2004 36.56 36.65 36.35 36.50 2,487,985 -0.13(-0.36%)
Mar 31, 2004 36.62 36.70 36.41 36.63 2,600,443 +0.11(+0.29%)
Mar 30, 2004 36.43 36.55 36.24 36.53 3,179,663 -0.13(-0.34%)
Mar 29, 2004 36.73 36.91 36.45 36.65 1,980,563 -0.13(-0.34%)
Mar 26, 2004 37.08 37.11 36.66 36.78 2,141,843 -0.37(-1.00%)
Mar 25, 2004 36.98 37.37 36.83 37.15 2,223,315 +0.20(+0.54%)
Mar 24, 2004 36.80 37.27 36.78 36.95 3,275,192 +0.00(+0.00%)
Mar 23, 2004 37.33 37.35 36.88 36.95 2,762,782 -0.05(-0.14%)
Mar 22, 2004 37.28 37.33 36.49 37.00 3,271,564 +0.12(+0.32%)
Mar 19, 2004 37.49 37.58 36.80 36.88 4,097,617 -0.50(-1.33%)
Mar 18, 2004 37.13 37.58 37.08 37.38 3,071,739 +0.07(+0.19%)
Mar 17, 2004 36.78 37.57 36.53 37.31 3,342,001 +0.66(+1.79%)
Mar 16, 2004 36.74 36.93 36.22 36.65 3,524,595 +0.75(+2.10%)
Mar 15, 2004 36.35 36.43 35.24 35.90 3,131,294 -0.68(-1.86%)
Mar 12, 2004 36.32 36.87 36.18 36.58 2,798,756 +0.33(+0.91%)
Mar 11, 2004 36.30 36.82 36.12 36.25 5,048,675 -0.19(-0.51%)
Mar 10, 2004 36.90 36.92 36.31 36.43 3,298,469 -0.48(-1.31%)
Mar 09, 2004 36.89 37.17 36.67 36.92 2,356,783 -0.03(-0.07%)
Mar 08, 2004 37.56 37.58 36.92 36.94 2,322,321 -0.65(-1.72%)
Mar 05, 2004 37.45 38.06 37.34 37.59 3,413,043 +0.09(+0.25%)
Mar 04, 2004 37.31 37.53 37.14 37.50 2,230,873 +0.15(+0.41%)
Mar 03, 2004 36.92 37.55 36.88 37.35 2,769,886 +0.40(+1.07%)
Mar 02, 2004 37.21 37.27 36.88 36.95 2,409,385 -0.05(-0.13%)
Mar 01, 2004 37.23 37.38 36.78 37.00 3,274,133 -0.07(-0.18%)
Feb 27, 2004 37.37 37.62 36.95 37.06 3,716,711 -0.26(-0.69%)
Feb 26, 2004 37.25 37.56 37.07 37.32 2,679,798 -0.19(-0.49%)
Feb 25, 2004 37.71 37.99 37.11 37.50 2,900,633 -0.23(-0.60%)
Feb 24, 2004 37.96 38.17 37.48 37.73 2,262,313 -0.16(-0.42%)
Feb 23, 2004 37.99 38.22 37.78 37.89 2,117,054 -0.03(-0.07%)
Feb 20, 2004 37.94 38.51 37.80 37.92 2,164,970 -0.29(-0.76%)
Feb 19, 2004 38.53 38.75 38.06 38.21 2,096,951 -0.16(-0.41%)
Feb 18, 2004 38.74 38.80 38.12 38.37 1,215,726 -0.28(-0.72%)
Feb 17, 2004 38.34 39.03 38.12 38.64 2,058,255 +0.42(+1.09%)
Feb 13, 2004 38.33 38.54 37.96 38.23 1,432,480 -0.03(-0.07%)
Feb 12, 2004 38.29 38.47 38.13 38.25 1,105,989 -0.12(-0.31%)
Feb 11, 2004 38.25 38.56 37.84 38.37 3,483,027 +0.01(+0.02%)
Feb 10, 2004 38.01 38.40 38.01 38.37 2,484,508 +0.22(+0.59%)
Feb 09, 2004 38.49 38.64 38.09 38.14 2,101,183 -0.61(-1.57%)
Feb 06, 2004 38.70 38.88 38.60 38.75 4,071,165 +0.06(+0.15%)
Feb 05, 2004 38.62 38.74 38.37 38.69 3,639,471 -0.01(-0.02%)
Feb 04, 2004 38.46 38.83 38.30 38.70 2,760,363 +0.11(+0.29%)
Feb 03, 2004 38.19 38.68 38.07 38.58 3,008,859 +0.11(+0.29%)
Feb 02, 2004 37.97 38.69 37.97 38.47 4,356,997 +0.27(+0.71%)
Jan 30, 2004 38.40 38.54 38.06 38.20 3,959,161 -0.24(-0.62%)
Jan 29, 2004 37.99 38.66 37.98 38.44 4,667,163 +0.52(+1.38%)
Jan 28, 2004 38.54 38.92 37.87 37.92 4,065,270 -0.54(-1.39%)
Jan 27, 2004 38.45 38.65 38.28 38.45 3,416,520 -0.09(-0.22%)
Jan 26, 2004 38.11 38.54 38.07 38.54 4,540,799 +0.43(+1.13%)
Jan 23, 2004 37.84 38.31 37.80 38.11 3,270,052 +0.07(+0.19%)
Jan 22, 2004 37.60 38.16 37.54 38.03 5,166,272 +0.28(+0.75%)
Jan 21, 2004 37.70 37.93 37.51 37.75 3,468,819 +0.19(+0.49%)
Jan 20, 2004 37.70 37.85 37.33 37.56 3,257,809 -0.11(-0.30%)
Jan 16, 2004 38.46 38.46 37.51 37.68 5,312,588 -0.67(-1.74%)
Jan 15, 2004 38.68 38.86 37.84 38.35 5,946,857 -0.28(-0.72%)
Jan 14, 2004 39.17 39.36 38.56 38.62 3,710,353 -0.67(-1.70%)
Jan 13, 2004 39.31 39.61 38.83 39.29 2,175,280 -0.18(-0.45%)
Jan 12, 2004 39.23 39.58 39.08 39.47 1,920,438 +0.19(+0.49%)
Jan 09, 2004 39.33 39.63 39.09 39.28 2,382,399 -0.08(-0.20%)
Jan 08, 2004 39.69 39.69 39.11 39.36 2,639,705 -0.23(-0.58%)
Jan 07, 2004 39.46 39.69 39.08 39.59 2,720,363 -0.04(-0.10%)
Jan 06, 2004 39.42 39.69 39.07 39.63 2,468,637 +0.13(+0.32%)
Jan 05, 2004 38.72 39.50 38.69 39.50 3,362,861 +0.81(+2.10%)
Jan 02, 2004 38.96 39.25 38.44 38.69 2,573,991 -0.41(-1.05%)
Dec 31, 2003 38.85 39.13 38.65 39.10 1,894,859 +0.18(+0.46%)
Dec 30, 2003 38.74 38.95 38.64 38.92 1,499,438 +0.13(+0.32%)
Dec 29, 2003 38.47 38.80 38.36 38.80 1,584,786 +0.30(+0.77%)
Dec 26, 2003 38.44 38.60 38.37 38.50 585,866 +0.13(+0.33%)
Dec 24, 2003 38.37 38.47 38.18 38.37 1,005,938 -0.23(-0.60%)
Dec 23, 2003 38.52 38.64 38.33 38.60 1,531,894 +0.09(+0.22%)
Dec 22, 2003 38.40 38.52 38.20 38.52 1,439,807 +0.15(+0.38%)
Dec 19, 2003 38.24 38.52 37.97 38.37 3,292,027 +0.09(+0.24%)
Dec 18, 2003 38.05 38.29 37.60 38.28 2,102,559 +0.46(+1.21%)
Dec 17, 2003 38.02 38.07 37.59 37.82 1,883,415 -0.09(-0.24%)
Dec 16, 2003 37.94 38.23 37.85 37.92 1,828,043 -0.16(-0.42%)
Dec 15, 2003 39.11 39.43 37.90 38.07 2,174,394 -0.89(-2.29%)
Dec 12, 2003 38.91 39.03 38.46 38.97 1,253,178 +0.13(+0.34%)
Dec 11, 2003 38.43 39.09 38.43 38.83 2,004,596 +0.15(+0.39%)
Dec 10, 2003 38.93 38.93 38.07 38.68 2,055,916 -0.09(-0.22%)
Dec 09, 2003 38.50 39.04 38.37 38.77 2,914,240 +0.26(+0.67%)
Dec 08, 2003 37.99 38.67 37.84 38.51 1,819,271 +0.33(+0.87%)
Dec 05, 2003 38.75 38.75 37.88 38.18 1,877,047 -0.57(-1.47%)
Dec 04, 2003 38.67 39.09 38.37 38.75 1,390,918 +0.04(+0.10%)
Dec 03, 2003 38.76 39.38 38.68 38.71 2,870,950 +0.01(+0.03%)
Dec 02, 2003 38.90 38.93 38.36 38.70 1,539,606 -0.01(-0.03%)
Dec 01, 2003 38.50 38.71 38.33 38.71 1,539,922 +0.25(+0.65%)
Nov 28, 2003 38.94 38.97 38.36 38.46 1,131,351 -0.57(-1.46%)
Nov 26, 2003 38.95 39.09 38.76 39.03 1,654,912 +0.24(+0.61%)
Nov 25, 2003 38.73 38.96 38.24 38.79 1,687,452 +0.14(+0.36%)
Nov 24, 2003 38.14 38.77 38.13 38.65 1,267,285 +0.59(+1.55%)
Nov 21, 2003 38.01 38.37 37.74 38.06 1,282,003 +0.07(+0.19%)
Nov 20, 2003 37.87 38.41 37.66 37.99 1,742,142 -0.03(-0.09%)
Nov 19, 2003 37.75 38.15 37.71 38.02 1,587,756 +0.16(+0.42%)
Nov 18, 2003 38.37 38.57 37.75 37.86 2,395,612 -0.54(-1.41%)
Nov 17, 2003 38.21 38.54 38.21 38.40 2,244,525 -0.01(-0.02%)
Nov 14, 2003 38.42 38.79 38.31 38.41 1,894,351 -0.01(-0.03%)
Nov 13, 2003 38.30 38.70 38.15 38.42 2,005,539 +0.01(+0.03%)
Nov 12, 2003 38.56 38.56 38.27 38.41 2,466,098 +0.05(+0.14%)
Nov 11, 2003 38.73 38.86 38.27 38.36 1,825,627 -0.43(-1.11%)
Nov 10, 2003 38.77 39.12 38.64 38.79 1,743,760 -0.02(-0.05%)
Nov 07, 2003 38.83 39.15 38.71 38.81 3,046,122 -0.15(-0.37%)
Nov 06, 2003 38.69 39.04 38.35 38.95 2,261,401 +0.30(+0.79%)
Nov 05, 2003 38.82 38.87 38.59 38.65 2,781,505 -0.20(-0.51%)
Nov 04, 2003 38.34 39.03 38.10 38.85 2,641,254 +0.28(+0.74%)
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.