Fifth Third Bancorp (NQ: FITB )

35.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.74 22.84 22.58 22.69 7,724,342 -0.11(-0.47%)
Feb 27, 2017 22.64 22.94 22.52 22.80 5,608,660 +0.21(+0.91%)
Feb 24, 2017 22.50 22.61 22.34 22.59 6,656,236 -0.12(-0.55%)
Feb 23, 2017 22.82 22.82 22.44 22.72 5,586,252 -0.02(-0.11%)
Feb 22, 2017 22.67 22.81 22.55 22.74 7,224,806 -0.06(-0.25%)
Feb 21, 2017 22.87 23.00 22.67 22.80 5,896,904 +0.02(+0.11%)
Feb 17, 2017 22.77 22.77 22.77 0 -0.05(-0.22%)
Feb 16, 2017 22.77 22.88 22.67 22.82 7,285,822 +0.03(+0.14%)
Feb 15, 2017 22.97 22.97 22.56 22.79 8,006,559 +0.01(+0.04%)
Feb 14, 2017 22.08 22.81 22.03 22.78 7,937,639 +0.67(+3.03%)
Feb 13, 2017 22.06 22.28 22.01 22.11 5,226,401 +0.19(+0.87%)
Feb 10, 2017 21.81 22.05 21.67 21.92 5,864,972 +0.30(+1.38%)
Feb 09, 2017 21.50 21.77 21.38 21.62 9,175,507 +0.21(+1.00%)
Feb 08, 2017 21.69 21.76 21.23 21.41 8,930,003 -0.50(-2.27%)
Feb 07, 2017 22.19 22.23 21.75 21.90 5,954,288 -0.22(-1.01%)
Feb 06, 2017 21.86 22.21 21.80 22.13 7,559,442 +0.20(+0.90%)
Feb 03, 2017 21.88 22.05 21.62 21.93 7,633,363 +0.48(+2.24%)
Feb 02, 2017 21.47 21.57 21.30 21.45 7,970,552 -0.25(-1.14%)
Feb 01, 2017 21.81 22.00 21.58 21.70 7,475,493 +0.12(+0.54%)
Jan 31, 2017 21.51 21.83 21.51 21.58 10,797,856 -0.19(-0.87%)
Jan 30, 2017 21.98 22.00 21.48 21.77 7,737,633 -0.36(-1.61%)
Jan 27, 2017 22.49 22.52 22.05 22.13 6,092,902 -0.29(-1.29%)
Jan 26, 2017 22.34 22.53 22.23 22.42 6,256,811 +0.17(+0.74%)
Jan 25, 2017 22.16 22.32 22.01 22.25 11,714,201 +0.26(+1.17%)
Jan 24, 2017 22.10 22.13 21.22 22.00 14,711,401 +0.08(+0.38%)
Jan 23, 2017 21.74 21.97 21.62 21.91 9,208,252 +0.17(+0.80%)
Jan 20, 2017 21.64 21.86 21.56 21.74 6,571,065 +0.25(+1.15%)
Jan 19, 2017 21.84 22.00 21.47 21.49 6,794,464 -0.28(-1.29%)
Jan 18, 2017 21.62 21.78 21.38 21.77 11,293,769 +0.25(+1.15%)
Jan 17, 2017 22.34 22.41 21.24 21.52 17,323,648 -1.04(-4.62%)
Jan 13, 2017 22.57 22.57 22.57 0 +0.31(+1.41%)
Jan 12, 2017 22.31 22.38 21.95 22.25 5,473,746 -0.15(-0.66%)
Jan 11, 2017 22.19 22.41 22.06 22.40 7,135,212 +0.02(+0.07%)
Jan 10, 2017 22.20 22.59 22.10 22.38 6,335,781 +0.26(+1.16%)
Jan 09, 2017 22.10 22.27 21.93 22.13 4,617,291 -0.09(-0.41%)
Jan 06, 2017 22.19 22.38 22.00 22.22 7,369,508 +0.19(+0.86%)
Jan 05, 2017 22.56 22.62 21.95 22.03 9,717,156 -0.64(-2.84%)
Jan 04, 2017 22.41 22.82 22.37 22.67 5,625,441 +0.31(+1.37%)
Jan 03, 2017 22.60 22.79 22.18 22.37 7,702,217 +0.07(+0.30%)
Dec 30, 2016 22.30 22.30 22.30 0 +0.20(+0.90%)
Dec 29, 2016 22.57 22.61 22.00 22.10 6,677,487 -0.44(-1.94%)
Dec 28, 2016 22.85 22.91 22.51 22.54 3,514,979 -0.30(-1.30%)
Dec 27, 2016 22.78 22.89 22.73 22.84 2,936,776 +0.07(+0.29%)
Dec 23, 2016 22.77 22.77 22.77 0 +0.05(+0.22%)
Dec 22, 2016 22.81 22.86 22.58 22.72 4,232,890 -0.06(-0.25%)
Dec 21, 2016 22.90 22.91 22.71 22.78 3,975,491 -0.08(-0.36%)
Dec 20, 2016 22.53 22.93 22.43 22.86 7,138,467 +0.46(+2.06%)
Dec 19, 2016 21.98 22.43 21.93 22.40 8,673,755 +0.35(+1.60%)
Dec 16, 2016 22.30 22.56 22.00 22.05 12,373,432 -0.33(-1.47%)
Dec 15, 2016 22.25 22.48 22.07 22.38 8,767,389 +0.24(+1.08%)
Dec 14, 2016 21.82 22.47 21.68 22.14 11,322,278 +0.12(+0.56%)
Dec 13, 2016 21.98 22.11 21.67 22.02 7,378,773 +0.18(+0.83%)
Dec 12, 2016 22.13 22.20 21.78 21.84 8,733,041 -0.29(-1.30%)
Dec 09, 2016 22.19 22.21 21.90 22.12 7,971,677 -0.07(-0.33%)
Dec 08, 2016 22.01 22.31 21.73 22.20 9,883,319 +0.35(+1.62%)
Dec 07, 2016 21.70 21.87 21.46 21.84 9,855,324 +0.19(+0.87%)
Dec 06, 2016 21.63 21.67 21.27 21.65 7,713,827 +0.19(+0.88%)
Dec 05, 2016 21.58 21.65 21.35 21.47 6,943,167 +0.16(+0.77%)
Dec 02, 2016 21.72 21.74 21.25 21.30 10,315,526 -0.45(-2.08%)
Dec 01, 2016 21.58 21.97 21.45 21.75 9,167,354 +0.35(+1.61%)
Nov 30, 2016 21.30 21.56 21.11 21.41 14,440,881 +0.52(+2.48%)
Nov 29, 2016 20.98 21.16 20.82 20.89 8,337,048 +0.01(+0.04%)
Nov 28, 2016 21.40 21.54 20.79 20.88 12,018,761 -0.63(-2.91%)
Nov 25, 2016 21.70 21.72 21.46 21.51 4,007,828 -0.12(-0.57%)
Nov 23, 2016 21.63 21.63 21.63 0 +0.12(+0.57%)
Nov 22, 2016 21.39 21.54 21.19 21.51 11,334,550 +0.24(+1.12%)
Nov 21, 2016 21.19 21.30 21.07 21.27 7,876,726 +0.14(+0.66%)
Nov 18, 2016 20.92 21.19 20.79 21.13 6,823,113 +0.21(+0.98%)
Nov 17, 2016 20.57 20.94 20.41 20.92 7,627,864 +0.44(+2.13%)
Nov 16, 2016 20.72 20.87 20.38 20.49 13,203,869 -0.63(-3.00%)
Nov 15, 2016 20.67 21.13 20.29 21.12 11,375,040 +0.33(+1.58%)
Nov 14, 2016 20.41 21.07 20.38 20.79 14,745,612 +0.66(+3.27%)
Nov 11, 2016 19.50 20.16 19.38 20.13 13,362,195 +0.60(+3.07%)
Nov 10, 2016 19.13 19.69 19.00 19.53 16,670,280 +0.65(+3.44%)
Nov 09, 2016 18.28 19.03 18.17 18.88 17,246,734 +1.07(+6.00%)
Nov 08, 2016 17.94 17.97 17.70 17.81 8,724,922 -0.21(-1.14%)
Nov 07, 2016 17.85 18.07 17.84 18.02 7,504,587 +0.57(+3.25%)
Nov 04, 2016 17.61 17.73 17.43 17.45 9,776,872 -0.17(-0.98%)
Nov 03, 2016 17.82 17.90 17.56 17.62 6,575,159 -0.16(-0.93%)
Nov 02, 2016 17.92 17.92 17.68 17.79 7,238,753 -0.19(-1.05%)
Nov 01, 2016 18.02 18.17 17.64 17.98 8,421,024 +0.07(+0.41%)
Oct 31, 2016 17.89 18.07 17.82 17.90 8,458,989 +0.12(+0.69%)
Oct 28, 2016 18.02 18.03 17.68 17.78 7,089,039 -0.17(-0.96%)
Oct 27, 2016 17.95 18.16 17.86 17.95 10,161,479 +0.12(+0.69%)
Oct 26, 2016 17.47 17.85 17.37 17.83 8,041,087 +0.32(+1.83%)
Oct 25, 2016 17.49 17.65 17.43 17.51 9,042,479 -0.02(-0.14%)
Oct 24, 2016 17.61 17.66 17.48 17.53 7,128,566 +0.08(+0.47%)
Oct 21, 2016 17.17 17.48 17.14 17.45 7,823,008 +0.16(+0.90%)
Oct 20, 2016 16.71 17.38 16.71 17.29 21,266,554 +0.41(+2.44%)
Oct 19, 2016 16.38 17.02 16.35 16.88 20,911,780 +0.53(+3.27%)
Oct 18, 2016 16.42 16.43 16.11 16.35 11,110,857 +0.24(+1.48%)
Oct 17, 2016 16.30 16.32 16.11 16.11 10,026,456 -0.18(-1.11%)
Oct 14, 2016 16.43 16.59 16.19 16.29 20,696,336 +0.05(+0.30%)
Oct 13, 2016 16.59 16.64 16.16 16.24 15,557,996 -0.52(-3.09%)
Oct 12, 2016 16.82 16.93 16.74 16.76 7,752,709 -0.02(-0.10%)
Oct 11, 2016 16.66 17.08 16.65 16.78 9,003,015 -0.24(-1.40%)
Oct 10, 2016 17.08 17.17 16.98 17.01 7,905,101 -0.01(-0.05%)
Oct 07, 2016 16.99 17.13 16.85 17.02 7,310,971 -0.04(-0.24%)
Oct 06, 2016 17.11 17.23 16.91 17.06 6,803,446 +0.00(+0.00%)
Oct 05, 2016 16.82 17.19 16.82 17.06 8,710,006 +0.22(+1.32%)
Oct 04, 2016 16.66 17.04 16.66 16.84 11,240,515 +0.10(+0.59%)
Oct 03, 2016 16.73 16.96 16.68 16.74 7,317,284 -0.09(-0.54%)
Sep 30, 2016 16.74 17.00 16.70 16.83 7,354,714 +0.18(+1.09%)
Sep 29, 2016 16.80 17.10 16.56 16.65 10,108,239 -0.25(-1.46%)
Sep 28, 2016 17.00 17.04 16.72 16.90 10,210,533 -0.04(-0.24%)
Sep 27, 2016 16.65 16.96 16.59 16.94 8,652,769 +0.21(+1.27%)
Sep 26, 2016 16.99 17.01 16.70 16.73 9,633,592 -0.38(-2.20%)
Sep 23, 2016 16.89 17.26 16.89 17.10 7,013,524 +0.10(+0.58%)
Sep 22, 2016 17.07 17.20 16.96 17.01 10,102,537 +0.05(+0.29%)
Sep 21, 2016 16.93 17.05 16.79 16.96 9,056,678 +0.08(+0.48%)
Sep 20, 2016 16.93 17.00 16.82 16.87 9,214,331 +0.01(+0.05%)
Sep 19, 2016 16.83 16.94 16.76 16.87 8,366,483 +0.14(+0.83%)
Sep 16, 2016 16.66 16.81 16.60 16.73 13,527,484 -0.07(-0.39%)
Sep 15, 2016 16.57 16.90 16.56 16.79 8,840,177 +0.14(+0.83%)
Sep 14, 2016 16.60 16.99 16.43 16.65 16,708,409 +0.12(+0.74%)
Sep 13, 2016 16.59 16.60 16.16 16.53 16,189,474 +0.01(+0.05%)
Sep 12, 2016 16.24 16.56 16.07 16.52 7,020,484 +0.23(+1.40%)
Sep 09, 2016 16.43 16.56 16.29 16.29 7,259,164 -0.17(-1.04%)
Sep 08, 2016 16.42 16.51 16.31 16.47 4,850,563 +0.10(+0.60%)
Sep 07, 2016 16.18 16.40 16.11 16.37 5,274,088 +0.12(+0.75%)
Sep 06, 2016 16.46 16.52 16.11 16.25 6,121,649 -0.19(-1.14%)
Sep 02, 2016 16.44 16.43 16.43 16.43 5,252,241 +0.05(+0.30%)
Sep 01, 2016 16.53 16.57 16.17 16.38 6,098,307 -0.10(-0.60%)
Aug 31, 2016 16.50 16.53 16.27 16.48 6,913,954 +0.00(+0.00%)
Aug 30, 2016 16.24 16.50 16.16 16.48 7,673,965 +0.29(+1.77%)
Aug 29, 2016 16.14 16.29 16.11 16.20 5,402,369 +0.10(+0.61%)
Aug 26, 2016 16.08 16.25 15.98 16.10 5,811,133 +0.08(+0.51%)
Aug 25, 2016 15.88 16.06 15.81 16.02 6,209,040 +0.11(+0.72%)
Aug 24, 2016 15.98 16.07 15.87 15.90 5,936,067 -0.06(-0.36%)
Aug 23, 2016 16.08 16.12 15.96 15.96 5,824,990 -0.08(-0.51%)
Aug 22, 2016 16.00 16.07 15.93 16.04 4,279,959 +0.02(+0.15%)
Aug 19, 2016 16.02 16.06 15.90 16.02 5,025,734 +0.01(+0.05%)
Aug 18, 2016 15.94 16.04 15.92 16.01 6,342,957 +0.05(+0.31%)
Aug 17, 2016 15.85 15.98 15.80 15.96 7,157,804 +0.09(+0.57%)
Aug 16, 2016 15.80 15.98 15.80 15.87 4,842,799 -0.03(-0.21%)
Aug 15, 2016 15.68 15.92 15.49 15.90 3,811,744 +0.28(+1.78%)
Aug 12, 2016 15.63 15.71 15.48 15.62 3,769,340 -0.11(-0.68%)
Aug 11, 2016 15.64 15.75 15.58 15.73 5,940,134 +0.12(+0.79%)
Aug 10, 2016 15.86 15.93 15.59 15.61 4,953,915 -0.25(-1.60%)
Aug 09, 2016 15.84 15.97 15.82 15.86 3,847,747 +0.00(+0.00%)
Aug 08, 2016 16.04 16.12 15.84 15.86 7,810,154 -0.14(-0.87%)
Aug 05, 2016 15.62 16.00 15.48 16.00 10,087,658 +0.57(+3.71%)
Aug 04, 2016 15.53 15.62 15.38 15.43 6,741,760 -0.07(-0.47%)
Aug 03, 2016 15.22 15.54 15.22 15.50 8,100,640 +0.31(+2.05%)
Aug 02, 2016 15.28 15.39 15.09 15.19 6,562,658 -0.16(-1.07%)
Aug 01, 2016 15.57 15.58 15.30 15.35 7,963,584 -0.16(-1.05%)
Jul 29, 2016 15.48 15.62 15.35 15.52 7,298,802 +0.05(+0.32%)
Jul 28, 2016 15.25 15.54 15.11 15.47 11,027,696 +0.22(+1.45%)
Jul 27, 2016 15.24 15.41 15.16 15.25 9,507,651 -0.01(-0.05%)
Jul 26, 2016 15.02 15.26 14.92 15.26 6,814,565 +0.20(+1.30%)
Jul 25, 2016 15.03 15.13 15.00 15.06 4,575,173 -0.01(-0.05%)
Jul 22, 2016 14.98 15.08 14.85 15.07 4,546,835 +0.14(+0.93%)
Jul 21, 2016 14.99 15.12 14.89 14.93 8,283,275 -0.11(-0.71%)
Jul 20, 2016 15.09 15.11 14.94 15.04 4,874,038 -0.02(-0.11%)
Jul 19, 2016 15.03 15.17 14.93 15.05 5,103,307 -0.02(-0.11%)
Jul 18, 2016 15.08 15.17 15.01 15.07 4,572,422 -0.09(-0.59%)
Jul 15, 2016 15.20 15.22 15.02 15.16 9,413,915 +0.08(+0.54%)
Jul 14, 2016 14.99 15.13 14.91 15.08 7,417,484 +0.41(+2.79%)
Jul 13, 2016 14.64 14.70 14.46 14.67 8,273,153 +0.04(+0.28%)
Jul 12, 2016 14.46 14.63 14.40 14.63 7,520,360 +0.38(+2.70%)
Jul 11, 2016 14.23 14.36 14.15 14.24 4,517,308 +0.14(+0.99%)
Jul 08, 2016 14.12 13.86 13.86 14.10 8,635,101 +0.25(+1.77%)
Jul 07, 2016 13.91 14.01 13.66 13.86 5,693,783 +0.20(+1.50%)
Jul 05, 2016 13.92 14.00 13.57 13.65 8,054,013 -0.60(-4.19%)
Jul 01, 2016 14.26 14.25 14.25 14.25 7,635,998 -0.13(-0.91%)
Jun 30, 2016 14.13 14.38 14.02 14.38 18,383,570 +0.38(+2.74%)
Jun 29, 2016 13.70 14.01 13.56 14.00 16,115,102 +0.39(+2.89%)
Jun 28, 2016 13.47 13.64 13.29 13.60 15,569,764 +0.42(+3.16%)
Jun 27, 2016 13.95 13.96 13.09 13.19 12,516,816 -1.01(-7.09%)
Jun 24, 2016 14.52 14.74 14.19 14.19 14,296,716 -1.31(-8.42%)
Jun 23, 2016 15.18 15.51 15.18 15.50 6,775,252 +0.54(+3.63%)
Jun 22, 2016 14.92 15.22 14.92 14.96 7,049,581 +0.02(+0.16%)
Jun 21, 2016 14.96 15.04 14.76 14.93 13,368,973 +0.01(+0.05%)
Jun 20, 2016 15.07 15.31 14.89 14.92 12,587,696 +0.15(+1.04%)
Jun 17, 2016 14.51 14.79 14.40 14.77 15,006,494 +0.28(+1.96%)
Jun 16, 2016 14.49 14.52 14.26 14.49 8,583,645 -0.14(-0.94%)
Jun 15, 2016 14.49 14.94 14.49 14.62 10,545,020 +0.16(+1.12%)
Jun 14, 2016 14.76 14.92 14.41 14.46 7,422,189 -0.40(-2.67%)
Jun 13, 2016 14.88 15.13 14.83 14.86 7,557,094 -0.17(-1.13%)
Jun 10, 2016 14.96 15.04 14.87 15.03 7,184,798 -0.16(-1.07%)
Jun 09, 2016 15.26 15.27 15.04 15.19 6,893,691 -0.20(-1.32%)
Jun 08, 2016 15.43 15.52 15.36 15.39 5,493,211 -0.02(-0.11%)
Jun 07, 2016 15.44 15.60 15.40 15.41 8,234,138 -0.16(-1.04%)
Jun 06, 2016 15.32 15.69 15.18 15.57 9,470,279 +0.31(+2.02%)
Jun 03, 2016 15.30 15.31 14.87 15.26 10,038,798 -0.39(-2.49%)
Jun 02, 2016 15.34 15.67 15.27 15.65 11,026,962 +0.23(+1.47%)
Jun 01, 2016 15.10 15.43 14.98 15.43 10,738,272 +0.12(+0.79%)
May 31, 2016 15.35 15.41 15.21 15.30 10,746,843 +0.02(+0.11%)
May 27, 2016 15.19 15.29 15.29 15.29 5,911,312 +0.20(+1.34%)
May 26, 2016 15.27 15.32 15.00 15.09 5,170,060 -0.18(-1.17%)
May 25, 2016 14.94 15.31 14.94 15.26 8,099,441 +0.36(+2.45%)
May 24, 2016 14.80 15.06 14.76 14.90 8,426,001 +0.19(+1.32%)
May 23, 2016 14.79 14.91 14.61 14.70 7,652,602 -0.12(-0.82%)
May 20, 2016 14.77 14.97 14.71 14.83 8,607,574 +0.11(+0.77%)
May 19, 2016 14.68 14.89 14.48 14.71 10,845,463 -0.11(-0.77%)
May 18, 2016 14.19 14.86 14.17 14.83 16,671,936 +0.65(+4.58%)
May 17, 2016 14.24 14.45 14.07 14.18 8,174,408 -0.10(-0.68%)
May 16, 2016 13.98 14.31 13.82 14.27 11,794,368 +0.37(+2.62%)
May 13, 2016 14.20 14.38 13.84 13.91 7,669,057 -0.32(-2.28%)
May 12, 2016 14.42 14.54 14.14 14.23 6,240,423 -0.08(-0.57%)
May 11, 2016 14.30 14.56 14.27 14.31 6,583,645 -0.06(-0.45%)
May 10, 2016 14.15 14.44 14.06 14.38 6,135,590 +0.32(+2.31%)
May 09, 2016 14.19 14.27 13.99 14.06 5,817,628 -0.12(-0.86%)
May 06, 2016 14.01 14.18 13.97 14.18 6,924,612 -0.01(-0.06%)
May 05, 2016 14.25 14.32 14.08 14.19 8,182,066 -0.04(-0.28%)
May 04, 2016 14.53 14.56 14.11 14.23 7,909,263 -0.40(-2.72%)
May 03, 2016 14.76 14.86 14.42 14.62 6,920,993 -0.34(-2.28%)
May 02, 2016 14.88 14.99 14.68 14.96 7,129,589 +0.11(+0.76%)
Apr 29, 2016 14.94 14.99 14.73 14.85 10,708,367 -0.15(-0.97%)
Apr 28, 2016 15.05 15.19 14.90 15.00 7,922,995 -0.19(-1.28%)
Apr 27, 2016 15.14 15.31 14.96 15.19 9,655,167 -0.02(-0.11%)
Apr 26, 2016 15.07 15.22 14.97 15.21 10,487,511 +0.18(+1.19%)
Apr 25, 2016 15.09 15.12 14.82 15.03 6,441,619 -0.07(-0.48%)
Apr 22, 2016 15.09 15.18 14.98 15.10 11,630,214 +0.07(+0.49%)
Apr 21, 2016 15.24 15.46 14.92 15.03 14,860,725 +0.11(+0.76%)
Apr 20, 2016 14.74 14.95 14.59 14.91 11,997,511 +0.23(+1.55%)
Apr 19, 2016 14.40 14.70 14.37 14.69 11,140,400 +0.33(+2.32%)
Apr 18, 2016 14.19 14.53 14.13 14.36 9,635,616 +0.02(+0.17%)
Apr 15, 2016 14.40 14.45 14.27 14.33 9,199,588 -0.05(-0.34%)
Apr 14, 2016 14.13 14.56 14.07 14.38 12,815,172 +0.26(+1.84%)
Apr 13, 2016 13.64 14.16 13.63 14.12 9,295,688 +0.62(+4.56%)
Apr 12, 2016 13.37 13.57 13.33 13.50 8,281,612 +0.18(+1.34%)
Apr 11, 2016 13.33 13.58 13.27 13.33 7,870,818 +0.11(+0.80%)
Apr 08, 2016 13.29 13.48 13.19 13.22 7,644,814 +0.14(+1.05%)
Apr 07, 2016 13.20 13.27 12.99 13.08 15,072,188 -0.29(-2.18%)
Apr 06, 2016 13.18 13.50 13.16 13.37 10,928,764 +0.04(+0.30%)
Apr 05, 2016 13.38 13.52 13.27 13.33 8,504,522 -0.25(-1.85%)
Apr 04, 2016 13.64 13.80 13.49 13.58 8,147,908 -0.04(-0.30%)
Apr 01, 2016 13.29 13.64 13.21 13.63 9,589,162 +0.09(+0.66%)
Mar 31, 2016 13.67 13.73 13.45 13.54 7,654,618 -0.15(-1.07%)
Mar 30, 2016 13.68 13.86 13.60 13.68 5,990,981 +0.14(+1.02%)
Mar 29, 2016 13.63 13.63 13.37 13.54 10,557,723 -0.21(-1.53%)
Mar 28, 2016 13.81 13.86 13.62 13.76 6,432,911 -0.01(-0.06%)
Mar 24, 2016 13.71 13.76 13.76 13.76 8,146,918 -0.09(-0.64%)
Mar 23, 2016 13.92 13.98 13.82 13.85 5,657,853 -0.14(-0.98%)
Mar 22, 2016 13.84 14.10 13.80 13.99 8,741,620 +0.01(+0.06%)
Mar 21, 2016 13.96 14.14 13.88 13.98 8,258,790 +0.01(+0.06%)
Mar 18, 2016 13.77 14.04 13.73 13.97 17,328,876 +0.31(+2.24%)
Mar 17, 2016 13.51 13.69 13.31 13.67 11,042,899 +0.11(+0.83%)
Mar 16, 2016 13.82 13.94 13.45 13.55 12,592,713 -0.28(-2.04%)
Mar 15, 2016 13.75 13.87 13.68 13.84 8,422,635 -0.08(-0.58%)
Mar 14, 2016 13.92 14.09 13.77 13.92 7,748,073 -0.09(-0.63%)
Mar 11, 2016 13.63 14.02 13.63 14.00 8,136,618 +0.43(+3.20%)
Mar 10, 2016 13.51 13.63 13.28 13.57 9,588,353 +0.21(+1.57%)
Mar 09, 2016 13.47 13.55 13.30 13.36 6,102,446 -0.02(-0.18%)
Mar 08, 2016 13.60 13.66 13.35 13.38 9,497,552 -0.33(-2.41%)
Mar 07, 2016 13.74 13.78 13.59 13.71 8,448,483 -0.07(-0.53%)
Mar 04, 2016 13.74 13.88 13.62 13.79 9,604,899 +0.22(+1.60%)
Mar 03, 2016 13.23 13.57 13.20 13.57 8,056,016 +0.30(+2.24%)
Mar 02, 2016 13.03 13.28 12.96 13.27 11,131,466 +0.27(+2.04%)
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.