Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.80 +0.06 (+0.18%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 21.22 21.32 21.08 21.18 8,276,011 -0.10(-0.47%)
Feb 27, 2017 21.13 21.41 21.02 21.28 6,009,229 +0.19(+0.92%)
Feb 24, 2017 21.00 21.10 20.85 21.09 7,131,622 -0.12(-0.55%)
Feb 23, 2017 21.30 21.30 20.95 21.20 5,985,219 -0.02(-0.11%)
Feb 22, 2017 21.16 21.29 21.05 21.22 7,740,798 -0.05(-0.25%)
Feb 21, 2017 21.35 21.47 21.16 21.28 6,318,059 +0.02(+0.11%)
Feb 17, 2017 21.25 21.25 21.25 0 -0.05(-0.22%)
Feb 16, 2017 21.25 21.36 21.16 21.30 7,806,173 +0.03(+0.15%)
Feb 15, 2017 21.44 21.44 21.06 21.27 8,578,384 +0.01(+0.04%)
Feb 14, 2017 20.61 21.29 20.56 21.26 8,504,542 +0.63(+3.03%)
Feb 13, 2017 20.59 20.79 20.55 20.64 5,599,668 +0.18(+0.87%)
Feb 10, 2017 20.36 20.58 20.23 20.46 6,283,846 +0.28(+1.38%)
Feb 09, 2017 20.07 20.32 19.96 20.18 9,830,817 +0.20(+1.00%)
Feb 08, 2017 20.24 20.31 19.82 19.98 9,567,779 -0.46(-2.27%)
Feb 07, 2017 20.71 20.75 20.30 20.44 6,379,541 -0.21(-1.01%)
Feb 06, 2017 20.40 20.73 20.34 20.65 8,099,334 +0.19(+0.90%)
Feb 03, 2017 20.42 20.58 20.18 20.47 8,178,535 +0.45(+2.24%)
Feb 02, 2017 20.04 20.14 19.88 20.02 8,539,806 -0.23(-1.14%)
Feb 01, 2017 20.35 20.53 20.14 20.25 8,009,389 +0.11(+0.54%)
Jan 31, 2017 20.07 20.38 20.07 20.14 11,569,034 -0.18(-0.87%)
Jan 30, 2017 20.51 20.53 20.05 20.32 8,290,251 -0.33(-1.61%)
Jan 27, 2017 20.99 21.01 20.58 20.65 6,528,055 -0.27(-1.29%)
Jan 26, 2017 20.85 21.03 20.75 20.92 6,703,669 +0.15(+0.74%)
Jan 25, 2017 20.68 20.83 20.55 20.77 12,550,824 +0.24(+1.17%)
Jan 24, 2017 20.63 20.65 19.80 20.53 15,762,083 +0.08(+0.38%)
Jan 23, 2017 20.29 20.51 20.18 20.45 9,865,901 +0.16(+0.80%)
Jan 20, 2017 20.20 20.40 20.12 20.29 7,040,367 +0.23(+1.15%)
Jan 19, 2017 20.38 20.53 20.04 20.06 7,279,721 -0.26(-1.29%)
Jan 18, 2017 20.18 20.33 19.96 20.32 12,100,365 +0.23(+1.15%)
Jan 17, 2017 20.85 20.92 19.83 20.09 18,560,894 -0.97(-4.62%)
Jan 13, 2017 21.06 21.06 21.06 0 +0.29(+1.41%)
Jan 12, 2017 20.82 20.88 20.48 20.77 5,864,678 -0.14(-0.66%)
Jan 11, 2017 20.71 20.92 20.59 20.91 7,644,805 +0.02(+0.07%)
Jan 10, 2017 20.72 21.08 20.63 20.89 6,788,280 +0.24(+1.16%)
Jan 09, 2017 20.63 20.79 20.47 20.65 4,947,056 -0.08(-0.41%)
Jan 06, 2017 20.71 20.89 20.54 20.74 7,895,835 +0.18(+0.86%)
Jan 05, 2017 21.05 21.11 20.49 20.56 10,411,151 -0.60(-2.84%)
Jan 04, 2017 20.92 21.30 20.88 21.16 6,027,208 +0.29(+1.37%)
Jan 03, 2017 21.09 21.27 20.70 20.88 8,252,306 +0.06(+0.30%)
Dec 30, 2016 20.82 20.82 20.82 0 +0.19(+0.90%)
Dec 29, 2016 21.07 21.10 20.53 20.63 7,154,390 -0.41(-1.94%)
Dec 28, 2016 21.32 21.38 21.01 21.04 3,766,017 -0.28(-1.30%)
Dec 27, 2016 21.26 21.36 21.22 21.32 3,146,519 +0.06(+0.29%)
Dec 23, 2016 21.26 21.26 21.26 0 +0.05(+0.22%)
Dec 22, 2016 21.29 21.33 21.08 21.21 4,535,201 -0.05(-0.25%)
Dec 21, 2016 21.37 21.38 21.19 21.26 4,259,419 -0.08(-0.36%)
Dec 20, 2016 21.02 21.41 20.93 21.34 7,648,293 +0.43(+2.06%)
Dec 19, 2016 20.52 20.93 20.46 20.91 9,293,231 +0.33(+1.60%)
Dec 16, 2016 20.81 21.06 20.53 20.58 13,257,137 -0.31(-1.47%)
Dec 15, 2016 20.76 20.98 20.59 20.89 9,393,552 +0.22(+1.08%)
Dec 14, 2016 20.36 20.97 20.23 20.66 12,130,910 +0.12(+0.56%)
Dec 13, 2016 20.52 20.64 20.22 20.55 7,905,762 +0.17(+0.83%)
Dec 12, 2016 20.66 20.72 20.33 20.38 9,356,751 -0.27(-1.30%)
Dec 09, 2016 20.71 20.73 20.44 20.65 8,541,011 -0.07(-0.33%)
Dec 08, 2016 20.54 20.82 20.28 20.72 10,589,182 +0.33(+1.62%)
Dec 07, 2016 20.25 20.41 20.03 20.39 10,559,187 +0.18(+0.87%)
Dec 06, 2016 20.19 20.23 19.85 20.21 8,264,745 +0.18(+0.88%)
Dec 05, 2016 20.14 20.20 19.93 20.03 7,439,045 +0.15(+0.77%)
Dec 02, 2016 20.27 20.30 19.83 19.88 11,052,256 -0.42(-2.08%)
Dec 01, 2016 20.14 20.50 20.02 20.30 9,822,082 +0.32(+1.61%)
Nov 30, 2016 19.88 20.13 19.70 19.98 15,472,242 +0.48(+2.48%)
Nov 29, 2016 19.58 19.75 19.43 19.50 8,932,477 +0.01(+0.04%)
Nov 28, 2016 19.97 20.10 19.40 19.49 12,877,135 -0.58(-2.91%)
Nov 25, 2016 20.26 20.28 20.03 20.07 4,294,066 -0.12(-0.57%)
Nov 23, 2016 20.19 20.19 20.19 0 +0.12(+0.57%)
Nov 22, 2016 19.97 20.10 19.77 20.07 12,144,059 +0.22(+1.12%)
Nov 21, 2016 19.77 19.88 19.67 19.85 8,439,278 +0.13(+0.66%)
Nov 18, 2016 19.53 19.77 19.41 19.72 7,310,417 +0.19(+0.98%)
Nov 17, 2016 19.20 19.54 19.05 19.53 8,172,642 +0.41(+2.13%)
Nov 16, 2016 19.34 19.48 19.02 19.12 14,146,883 -0.59(-3.00%)
Nov 15, 2016 19.29 19.72 18.94 19.71 12,187,440 +0.31(+1.58%)
Nov 14, 2016 19.05 19.67 19.02 19.40 15,798,737 +0.61(+3.27%)
Nov 11, 2016 18.20 18.82 18.09 18.79 14,316,517 +0.56(+3.08%)
Nov 10, 2016 17.85 18.38 17.73 18.23 17,860,864 +0.61(+3.44%)
Nov 09, 2016 17.06 17.76 16.96 17.62 18,478,488 +1.00(+6.00%)
Nov 08, 2016 16.75 16.77 16.52 16.62 9,348,052 -0.19(-1.14%)
Nov 07, 2016 16.66 16.87 16.65 16.82 8,040,562 +0.53(+3.25%)
Nov 04, 2016 16.44 16.54 16.27 16.29 10,475,132 -0.16(-0.98%)
Nov 03, 2016 16.63 16.71 16.39 16.45 7,044,754 -0.15(-0.93%)
Nov 02, 2016 16.72 16.72 16.50 16.60 7,755,741 -0.18(-1.05%)
Nov 01, 2016 16.82 16.96 16.46 16.78 9,022,450 +0.07(+0.41%)
Oct 31, 2016 16.69 16.86 16.63 16.71 9,063,126 +0.12(+0.69%)
Oct 28, 2016 16.82 16.83 16.50 16.59 7,595,335 -0.16(-0.96%)
Oct 27, 2016 16.76 16.95 16.67 16.76 10,887,207 +0.12(+0.69%)
Oct 26, 2016 16.30 16.66 16.21 16.64 8,615,378 +0.30(+1.83%)
Oct 25, 2016 16.33 16.47 16.27 16.34 9,688,289 -0.02(-0.14%)
Oct 24, 2016 16.43 16.48 16.32 16.36 7,637,685 +0.08(+0.47%)
Oct 21, 2016 16.03 16.31 16.00 16.29 8,381,723 +0.15(+0.90%)
Oct 20, 2016 15.60 16.23 15.60 16.14 22,785,402 +0.38(+2.44%)
Oct 19, 2016 15.29 15.89 15.26 15.76 22,405,290 +0.50(+3.27%)
Oct 18, 2016 15.33 15.33 15.04 15.26 11,904,389 +0.22(+1.48%)
Oct 17, 2016 15.21 15.23 15.03 15.04 10,742,541 -0.17(-1.11%)
Oct 14, 2016 15.33 15.48 15.11 15.20 22,174,460 +0.05(+0.30%)
Oct 13, 2016 15.49 15.53 15.08 15.16 16,669,141 -0.48(-3.09%)
Oct 12, 2016 15.70 15.80 15.62 15.64 8,306,404 -0.02(-0.10%)
Oct 11, 2016 15.55 15.94 15.54 15.66 9,646,006 -0.22(-1.40%)
Oct 10, 2016 15.94 16.03 15.85 15.88 8,469,680 -0.01(-0.05%)
Oct 07, 2016 15.86 15.99 15.73 15.89 7,833,118 -0.04(-0.24%)
Oct 06, 2016 15.97 16.08 15.78 15.93 7,289,345 +0.00(+0.00%)
Oct 05, 2016 15.70 16.04 15.70 15.93 9,332,071 +0.21(+1.32%)
Oct 04, 2016 15.55 15.90 15.55 15.72 12,043,308 +0.09(+0.59%)
Oct 03, 2016 15.62 15.83 15.57 15.63 7,839,882 -0.08(-0.54%)
Sep 30, 2016 15.63 15.86 15.59 15.71 7,879,985 +0.17(+1.09%)
Sep 29, 2016 15.68 15.96 15.46 15.54 10,830,165 -0.23(-1.46%)
Sep 28, 2016 15.86 15.90 15.60 15.77 10,939,765 -0.04(-0.24%)
Sep 27, 2016 15.54 15.83 15.48 15.81 9,270,746 +0.20(+1.27%)
Sep 26, 2016 15.86 15.87 15.59 15.61 10,321,619 -0.35(-2.20%)
Sep 23, 2016 15.77 16.11 15.77 15.96 7,514,427 +0.09(+0.58%)
Sep 22, 2016 15.93 16.06 15.83 15.87 10,824,056 +0.05(+0.29%)
Sep 21, 2016 15.80 15.91 15.67 15.83 9,703,502 +0.08(+0.48%)
Sep 20, 2016 15.80 15.86 15.70 15.75 9,872,415 +0.01(+0.05%)
Sep 19, 2016 15.71 15.81 15.64 15.74 8,964,014 +0.13(+0.83%)
Sep 16, 2016 15.55 15.69 15.49 15.61 14,493,611 -0.06(-0.39%)
Sep 15, 2016 15.47 15.77 15.45 15.67 9,471,538 +0.13(+0.83%)
Sep 14, 2016 15.49 15.86 15.34 15.54 17,901,716 +0.11(+0.74%)
Sep 13, 2016 15.48 15.49 15.08 15.43 17,345,718 +0.01(+0.05%)
Sep 12, 2016 15.15 15.46 14.99 15.42 7,521,884 +0.21(+1.41%)
Sep 09, 2016 15.34 15.46 15.20 15.21 7,777,610 -0.16(-1.04%)
Sep 08, 2016 15.32 15.41 15.22 15.37 5,196,988 +0.09(+0.60%)
Sep 07, 2016 15.10 15.31 15.03 15.28 5,650,761 +0.11(+0.76%)
Sep 06, 2016 15.36 15.41 15.03 15.16 6,558,854 -0.18(-1.14%)
Sep 02, 2016 15.35 15.34 15.34 15.34 5,627,354 +0.05(+0.30%)
Sep 01, 2016 15.43 15.47 15.09 15.29 6,533,845 -0.09(-0.60%)
Aug 31, 2016 15.40 15.43 15.19 15.38 7,407,746 +0.00(+0.00%)
Aug 30, 2016 15.15 15.40 15.09 15.38 8,222,037 +0.27(+1.77%)
Aug 29, 2016 15.06 15.21 15.03 15.12 5,788,204 +0.09(+0.61%)
Aug 26, 2016 15.01 15.16 14.92 15.03 6,226,161 +0.08(+0.51%)
Aug 25, 2016 14.82 14.99 14.76 14.95 6,652,487 +0.11(+0.72%)
Aug 24, 2016 14.92 14.99 14.81 14.84 6,360,018 -0.05(-0.36%)
Aug 23, 2016 15.01 15.05 14.90 14.90 6,241,008 -0.08(-0.51%)
Aug 22, 2016 14.93 14.99 14.86 14.97 4,585,632 +0.02(+0.15%)
Aug 19, 2016 14.95 14.99 14.84 14.95 5,384,670 +0.01(+0.05%)
Aug 18, 2016 14.88 14.97 14.86 14.94 6,795,968 +0.05(+0.31%)
Aug 17, 2016 14.80 14.91 14.75 14.90 7,669,011 +0.08(+0.57%)
Aug 16, 2016 14.74 14.91 14.74 14.81 5,188,670 -0.03(-0.21%)
Aug 15, 2016 14.64 14.86 14.46 14.84 4,083,977 +0.26(+1.78%)
Aug 12, 2016 14.59 14.66 14.45 14.58 4,038,545 -0.10(-0.68%)
Aug 11, 2016 14.60 14.70 14.54 14.68 6,364,376 +0.11(+0.79%)
Aug 10, 2016 14.80 14.86 14.55 14.57 5,307,721 -0.24(-1.60%)
Aug 09, 2016 14.78 14.90 14.77 14.80 4,122,551 +0.00(+0.00%)
Aug 08, 2016 14.97 15.05 14.79 14.80 8,367,951 -0.13(-0.87%)
Aug 05, 2016 14.57 14.93 14.45 14.93 10,808,114 +0.53(+3.71%)
Aug 04, 2016 14.50 14.57 14.35 14.40 7,223,253 -0.07(-0.47%)
Aug 03, 2016 14.20 14.51 14.20 14.47 8,679,184 +0.29(+2.04%)
Aug 02, 2016 14.26 14.36 14.09 14.18 7,031,360 -0.15(-1.06%)
Aug 01, 2016 14.54 14.54 14.28 14.33 8,532,340 -0.15(-1.05%)
Jul 29, 2016 14.45 14.57 14.33 14.48 7,820,079 +0.05(+0.32%)
Jul 28, 2016 14.23 14.51 14.10 14.44 11,815,289 +0.21(+1.45%)
Jul 27, 2016 14.22 14.38 14.15 14.23 10,186,683 -0.01(-0.05%)
Jul 26, 2016 14.02 14.25 13.93 14.24 7,301,258 +0.18(+1.30%)
Jul 25, 2016 14.03 14.12 14.00 14.06 4,901,929 -0.01(-0.05%)
Jul 22, 2016 13.98 14.07 13.86 14.06 4,871,568 +0.13(+0.93%)
Jul 21, 2016 13.99 14.11 13.90 13.93 8,874,863 -0.10(-0.71%)
Jul 20, 2016 14.09 14.10 13.94 14.03 5,222,140 -0.02(-0.11%)
Jul 19, 2016 14.03 14.16 13.93 14.05 5,467,782 -0.02(-0.11%)
Jul 18, 2016 14.08 14.16 14.01 14.06 4,898,982 -0.08(-0.59%)
Jul 15, 2016 14.19 14.20 14.02 14.15 10,086,253 +0.08(+0.54%)
Jul 14, 2016 13.99 14.12 13.91 14.07 7,947,237 +0.38(+2.79%)
Jul 13, 2016 13.67 13.72 13.50 13.69 8,864,019 +0.04(+0.28%)
Jul 12, 2016 13.50 13.66 13.44 13.65 8,057,461 +0.36(+2.70%)
Jul 11, 2016 13.29 13.41 13.21 13.29 4,839,932 +0.13(+0.99%)
Jul 08, 2016 13.18 12.93 12.93 13.16 9,251,816 +0.23(+1.77%)
Jul 07, 2016 12.98 13.08 12.75 12.93 6,100,431 +0.19(+1.50%)
Jul 05, 2016 12.99 13.06 12.67 12.74 8,629,227 -0.56(-4.19%)
Jul 01, 2016 13.31 13.30 13.30 13.30 8,181,358 -0.12(-0.91%)
Jun 30, 2016 13.19 13.42 13.09 13.42 19,696,516 +0.36(+2.74%)
Jun 29, 2016 12.79 13.07 12.65 13.06 17,266,034 +0.37(+2.88%)
Jun 28, 2016 12.57 12.73 12.40 12.70 16,681,750 +0.39(+3.16%)
Jun 27, 2016 13.02 13.03 12.22 12.31 13,410,762 -0.94(-7.09%)
Jun 24, 2016 13.55 13.75 13.25 13.25 15,317,781 -1.22(-8.42%)
Jun 23, 2016 14.17 14.47 14.17 14.47 7,259,137 +0.51(+3.63%)
Jun 22, 2016 13.93 14.20 13.93 13.96 7,553,059 +0.02(+0.16%)
Jun 21, 2016 13.97 14.03 13.78 13.94 14,323,779 +0.01(+0.05%)
Jun 20, 2016 14.06 14.29 13.90 13.93 13,486,703 +0.14(+1.04%)
Jun 17, 2016 13.54 13.81 13.44 13.78 16,078,251 +0.26(+1.96%)
Jun 16, 2016 13.53 13.55 13.31 13.52 9,196,685 -0.13(-0.94%)
Jun 15, 2016 13.52 13.94 13.52 13.65 11,298,141 +0.15(+1.12%)
Jun 14, 2016 13.78 13.93 13.45 13.50 7,952,278 -0.37(-2.67%)
Jun 13, 2016 13.89 14.13 13.85 13.87 8,096,818 -0.16(-1.13%)
Jun 10, 2016 13.97 14.04 13.88 14.03 7,697,933 -0.15(-1.07%)
Jun 09, 2016 14.25 14.25 14.04 14.18 7,386,035 -0.19(-1.32%)
Jun 08, 2016 14.40 14.49 14.34 14.37 5,885,534 -0.02(-0.10%)
Jun 07, 2016 14.41 14.56 14.38 14.38 8,822,217 -0.15(-1.04%)
Jun 06, 2016 14.30 14.64 14.17 14.53 10,146,642 +0.29(+2.02%)
Jun 03, 2016 14.28 14.29 13.88 14.25 10,755,765 -0.36(-2.49%)
Jun 02, 2016 14.32 14.62 14.25 14.61 11,814,502 +0.21(+1.47%)
Jun 01, 2016 14.09 14.40 13.98 14.40 11,505,195 +0.11(+0.80%)
May 31, 2016 14.33 14.38 14.19 14.28 11,514,378 +0.02(+0.11%)
May 27, 2016 14.18 14.27 14.27 14.27 6,333,495 +0.19(+1.34%)
May 26, 2016 14.25 14.30 14.00 14.08 5,539,303 -0.17(-1.17%)
May 25, 2016 13.94 14.29 13.94 14.25 8,677,899 +0.34(+2.45%)
May 24, 2016 13.81 14.06 13.78 13.91 9,027,783 +0.18(+1.32%)
May 23, 2016 13.80 13.91 13.63 13.72 8,199,148 -0.11(-0.82%)
May 20, 2016 13.78 13.97 13.73 13.84 9,222,323 +0.11(+0.77%)
May 19, 2016 13.70 13.89 13.51 13.73 11,620,041 -0.11(-0.77%)
May 18, 2016 13.24 13.87 13.22 13.84 17,862,638 +0.61(+4.58%)
May 17, 2016 13.29 13.49 13.13 13.23 8,758,220 -0.09(-0.68%)
May 16, 2016 13.05 13.35 12.90 13.32 12,636,717 +0.34(+2.62%)
May 13, 2016 13.25 13.42 12.92 12.98 8,216,777 -0.30(-2.28%)
May 12, 2016 13.46 13.57 13.19 13.28 6,686,112 -0.08(-0.57%)
May 11, 2016 13.35 13.59 13.32 13.36 7,053,846 -0.06(-0.45%)
May 10, 2016 13.21 13.48 13.12 13.42 6,573,791 +0.30(+2.31%)
May 09, 2016 13.24 13.32 13.06 13.12 6,233,121 -0.11(-0.86%)
May 06, 2016 13.07 13.23 13.04 13.23 7,419,165 -0.01(-0.06%)
May 05, 2016 13.30 13.37 13.14 13.24 8,766,425 -0.04(-0.28%)
May 04, 2016 13.56 13.59 13.17 13.28 8,474,140 -0.37(-2.72%)
May 03, 2016 13.78 13.87 13.46 13.65 7,415,287 -0.32(-2.28%)
May 02, 2016 13.89 13.99 13.71 13.97 7,638,781 +0.11(+0.76%)
Apr 29, 2016 13.94 13.99 13.75 13.86 11,473,154 -0.14(-0.97%)
Apr 28, 2016 14.05 14.18 13.91 14.00 8,488,852 -0.18(-1.28%)
Apr 27, 2016 14.13 14.29 13.97 14.18 10,344,734 -0.02(-0.11%)
Apr 26, 2016 14.06 14.21 13.97 14.19 11,236,524 +0.17(+1.19%)
Apr 25, 2016 14.08 14.11 13.83 14.03 6,901,676 -0.07(-0.48%)
Apr 22, 2016 14.09 14.17 13.98 14.09 12,460,839 +0.07(+0.49%)
Apr 21, 2016 14.22 14.43 13.93 14.03 15,922,072 +0.11(+0.76%)
Apr 20, 2016 13.75 13.95 13.62 13.92 12,854,368 +0.21(+1.55%)
Apr 19, 2016 13.44 13.72 13.41 13.71 11,936,043 +0.31(+2.32%)
Apr 18, 2016 13.25 13.56 13.19 13.40 10,323,788 +0.02(+0.17%)
Apr 15, 2016 13.44 13.49 13.32 13.38 9,856,618 -0.05(-0.34%)
Apr 14, 2016 13.19 13.59 13.13 13.42 13,730,426 +0.24(+1.84%)
Apr 13, 2016 12.73 13.21 12.72 13.18 9,959,582 +0.58(+4.56%)
Apr 12, 2016 12.48 12.66 12.44 12.60 8,873,082 +0.17(+1.34%)
Apr 11, 2016 12.44 12.68 12.38 12.44 8,432,948 +0.10(+0.80%)
Apr 08, 2016 12.41 12.58 12.31 12.34 8,190,803 +0.13(+1.05%)
Apr 07, 2016 12.32 12.38 12.13 12.21 16,148,637 -0.27(-2.18%)
Apr 06, 2016 12.30 12.60 12.29 12.48 11,709,291 +0.04(+0.30%)
Apr 05, 2016 12.49 12.62 12.38 12.44 9,111,911 -0.23(-1.85%)
Apr 04, 2016 12.73 12.88 12.59 12.68 8,729,828 -0.04(-0.30%)
Apr 01, 2016 12.41 12.73 12.33 12.72 10,274,016 +0.08(+0.66%)
Mar 31, 2016 12.76 12.82 12.55 12.63 8,201,308 -0.14(-1.07%)
Mar 30, 2016 12.77 12.94 12.69 12.77 6,418,855 +0.13(+1.02%)
Mar 29, 2016 12.72 12.72 12.48 12.64 11,311,751 -0.20(-1.53%)
Mar 28, 2016 12.89 12.94 12.71 12.84 6,892,346 -0.01(-0.06%)
Mar 24, 2016 12.79 12.85 12.85 12.85 8,728,767 -0.08(-0.64%)
Mar 23, 2016 13.00 13.05 12.90 12.93 6,061,934 -0.13(-0.98%)
Mar 22, 2016 12.92 13.16 12.88 13.06 9,365,943 +0.01(+0.06%)
Mar 21, 2016 13.03 13.20 12.96 13.05 8,848,629 +0.01(+0.06%)
Mar 18, 2016 12.85 13.10 12.82 13.04 18,566,496 +0.29(+2.24%)
Mar 17, 2016 12.61 12.77 12.43 12.76 11,831,577 +0.11(+0.83%)
Mar 16, 2016 12.90 13.01 12.56 12.65 13,492,078 -0.26(-2.04%)
Mar 15, 2016 12.83 12.94 12.77 12.91 9,024,176 -0.08(-0.58%)
Mar 14, 2016 13.00 13.15 12.85 12.99 8,301,437 -0.08(-0.63%)
Mar 11, 2016 12.73 13.09 12.73 13.07 8,717,732 +0.41(+3.20%)
Mar 10, 2016 12.61 12.73 12.40 12.67 10,273,149 +0.20(+1.57%)
Mar 09, 2016 12.58 12.65 12.41 12.47 6,538,279 -0.02(-0.18%)
Mar 08, 2016 12.70 12.75 12.46 12.49 10,175,863 -0.31(-2.41%)
Mar 07, 2016 12.82 12.86 12.68 12.80 9,051,870 -0.07(-0.53%)
Mar 04, 2016 12.82 12.95 12.71 12.87 10,290,876 +0.20(+1.60%)
Mar 03, 2016 12.35 12.67 12.32 12.67 8,631,373 +0.28(+2.24%)
Mar 02, 2016 12.16 12.40 12.09 12.39 11,926,470 +0.25(+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.