Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.10 +0.08 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.66 16.72 15.94 16.07 11,321,249 -0.81(-4.78%)
Feb 28, 2008 17.41 17.41 16.64 16.88 6,820,060 -0.62(-3.57%)
Feb 27, 2008 17.44 17.87 17.28 17.50 5,688,117 -0.10(-0.56%)
Feb 26, 2008 17.40 17.84 17.21 17.60 6,438,628 +0.10(+0.56%)
Feb 25, 2008 17.39 17.54 16.88 17.50 5,737,381 +0.15(+0.89%)
Feb 22, 2008 17.10 17.41 16.74 17.35 6,751,138 +0.32(+1.90%)
Feb 21, 2008 17.44 17.67 16.92 17.02 5,092,522 -0.39(-2.26%)
Feb 20, 2008 17.05 17.51 16.77 17.42 9,194,510 +0.15(+0.85%)
Feb 19, 2008 18.21 18.24 17.09 17.27 8,047,784 -0.71(-3.94%)
Feb 18, 2008 17.79 18.01 17.20 17.98 6,832,026 +0.00(+0.00%)
Feb 15, 2008 17.79 18.01 17.20 17.98 6,832,026 +0.34(+1.91%)
Feb 14, 2008 18.29 18.29 17.60 17.64 5,102,971 -0.60(-3.31%)
Feb 13, 2008 18.55 18.67 17.89 18.24 5,430,413 -0.04(-0.19%)
Feb 12, 2008 17.69 18.53 17.60 18.28 8,626,714 +0.74(+4.24%)
Feb 11, 2008 18.01 18.01 17.37 17.54 5,523,788 -0.48(-2.65%)
Feb 08, 2008 18.27 18.38 17.54 18.01 7,254,055 -0.50(-2.69%)
Feb 07, 2008 18.24 19.02 18.09 18.51 9,009,250 +0.23(+1.27%)
Feb 06, 2008 18.25 18.72 17.93 18.28 7,284,633 +0.21(+1.17%)
Feb 05, 2008 18.73 18.83 18.06 18.07 8,152,006 -0.94(-4.95%)
Feb 04, 2008 19.69 20.05 18.89 19.01 10,275,375 -0.68(-3.46%)
Feb 01, 2008 19.02 19.72 18.75 19.69 8,656,477 +0.67(+3.54%)
Jan 31, 2008 17.99 19.31 17.54 19.02 11,125,429 +0.73(+3.99%)
Jan 30, 2008 18.47 19.07 18.24 18.29 9,120,832 -0.29(-1.55%)
Jan 29, 2008 18.31 18.71 18.22 18.57 10,849,583 +0.51(+2.80%)
Jan 28, 2008 17.07 18.07 16.81 18.07 8,014,612 +0.88(+5.14%)
Jan 25, 2008 17.94 18.23 17.09 17.18 9,806,062 -0.51(-2.86%)
Jan 24, 2008 17.83 18.05 17.26 17.69 10,824,260 +0.04(+0.20%)
Jan 23, 2008 16.10 18.11 15.49 17.65 15,389,442 +1.14(+6.93%)
Jan 22, 2008 14.72 17.46 14.60 16.51 15,755,191 +0.65(+4.11%)
Jan 21, 2008 15.96 16.69 15.54 15.86 12,795,340 +0.00(+0.00%)
Jan 18, 2008 15.96 16.69 15.54 15.86 12,795,340 -0.34(-2.12%)
Jan 17, 2008 16.74 17.14 16.09 16.20 9,684,712 -0.68(-4.03%)
Jan 16, 2008 16.15 17.20 15.98 16.88 12,956,452 +0.81(+5.02%)
Jan 15, 2008 16.32 16.43 15.84 16.08 8,768,862 -0.64(-3.82%)
Jan 14, 2008 17.30 17.35 16.45 16.71 6,131,320 -0.38(-2.22%)
Jan 11, 2008 16.41 17.44 16.22 17.09 9,689,626 +0.47(+2.83%)
Jan 10, 2008 16.14 16.97 15.76 16.62 13,117,343 +0.37(+2.29%)
Jan 09, 2008 15.82 16.26 15.50 16.25 11,530,522 +0.42(+2.66%)
Jan 08, 2008 16.31 16.56 15.81 15.83 9,399,000 -0.47(-2.88%)
Jan 07, 2008 16.71 16.88 16.11 16.30 11,251,478 -0.39(-2.31%)
Jan 04, 2008 17.21 17.21 16.34 16.69 14,158,180 -0.55(-3.22%)
Jan 03, 2008 17.33 17.49 17.12 17.24 5,314,662 +0.11(+0.66%)
Jan 02, 2008 17.51 17.61 17.07 17.13 6,341,611 -0.51(-2.87%)
Jan 01, 2008 17.54 17.82 17.48 17.63 5,150,248 +0.00(+0.00%)
Dec 31, 2007 17.54 17.82 17.48 17.63 5,103,546 -0.08(-0.44%)
Dec 28, 2007 17.83 18.03 17.42 17.71 5,439,323 +0.04(+0.20%)
Dec 27, 2007 18.45 18.48 17.64 17.68 6,320,466 -0.98(-5.23%)
Dec 26, 2007 18.79 18.90 18.43 18.65 4,331,308 -0.31(-1.63%)
Dec 24, 2007 19.14 19.14 18.59 18.96 3,042,344 -0.03(-0.15%)
Dec 21, 2007 18.31 18.99 17.88 18.99 10,802,611 +0.93(+5.17%)
Dec 20, 2007 17.91 18.33 17.62 18.05 7,428,797 +0.14(+0.78%)
Dec 19, 2007 18.24 18.29 17.81 17.91 9,802,889 -0.72(-3.88%)
Dec 18, 2007 18.78 18.92 18.26 18.64 8,356,967 -0.02(-0.11%)
Dec 17, 2007 18.55 19.07 18.33 18.66 6,409,659 -0.01(-0.04%)
Dec 14, 2007 19.10 19.31 18.64 18.66 6,176,464 -0.69(-3.59%)
Dec 13, 2007 18.85 19.42 18.67 19.36 7,199,286 +0.39(+2.07%)
Dec 12, 2007 20.48 20.76 18.60 18.97 12,021,167 -1.22(-6.05%)
Dec 11, 2007 21.77 21.83 20.18 20.19 7,439,685 -1.57(-7.22%)
Dec 10, 2007 20.90 21.90 20.64 21.76 9,678,565 +0.86(+4.13%)
Dec 07, 2007 21.15 21.23 20.76 20.90 4,683,022 -0.15(-0.70%)
Dec 06, 2007 20.22 21.05 20.05 21.04 6,807,428 +0.70(+3.45%)
Dec 05, 2007 20.26 20.40 19.94 20.34 5,580,796 +0.24(+1.19%)
Dec 04, 2007 20.88 20.94 20.10 20.10 4,639,813 -0.93(-4.44%)
Dec 03, 2007 20.98 21.54 20.70 21.04 6,754,143 +0.05(+0.23%)
Nov 30, 2007 20.59 21.16 20.54 20.99 9,805,392 +0.89(+4.43%)
Nov 29, 2007 20.24 20.34 19.78 20.10 6,162,722 -0.30(-1.48%)
Nov 28, 2007 19.49 20.51 19.44 20.40 8,709,956 +1.20(+6.25%)
Nov 27, 2007 18.49 19.26 18.48 19.20 9,652,096 +0.79(+4.31%)
Nov 26, 2007 19.72 19.79 18.41 18.41 5,875,386 -1.27(-6.45%)
Nov 23, 2007 19.11 19.85 19.06 19.68 2,424,055 +0.62(+3.24%)
Nov 21, 2007 19.13 19.56 18.80 19.06 7,401,517 -0.13(-0.70%)
Nov 20, 2007 19.22 19.73 18.59 19.19 6,821,183 -0.11(-0.58%)
Nov 19, 2007 19.47 19.58 18.95 19.30 6,869,142 -0.21(-1.08%)
Nov 16, 2007 19.74 19.96 19.36 19.51 6,654,588 -0.26(-1.31%)
Nov 15, 2007 20.22 20.51 19.63 19.77 6,218,204 -0.68(-3.33%)
Nov 14, 2007 21.11 21.38 20.38 20.45 5,254,163 -0.53(-2.54%)
Nov 13, 2007 20.52 21.01 20.37 20.99 7,368,546 +0.65(+3.17%)
Nov 12, 2007 20.27 21.01 20.11 20.34 9,848,394 +0.11(+0.56%)
Nov 09, 2007 19.63 20.68 19.51 20.23 6,917,306 +0.26(+1.30%)
Nov 08, 2007 19.51 20.02 19.25 19.97 13,194,008 +0.48(+2.45%)
Nov 07, 2007 20.52 20.55 19.45 19.49 8,847,983 -1.37(-6.56%)
Nov 06, 2007 20.77 21.02 20.35 20.86 7,173,896 +0.10(+0.47%)
Nov 05, 2007 20.87 20.97 20.42 20.76 6,516,703 -0.18(-0.84%)
Nov 02, 2007 20.90 21.34 20.56 20.94 10,147,066 -0.06(-0.27%)
Nov 01, 2007 21.63 21.68 20.92 20.99 10,668,671 -0.95(-4.35%)
Oct 31, 2007 21.56 22.12 21.52 21.95 15,253,660 +0.44(+2.02%)
Oct 30, 2007 20.76 21.56 20.72 21.51 17,476,056 +0.67(+3.23%)
Oct 29, 2007 20.84 21.04 20.64 20.84 8,269,157 +0.06(+0.27%)
Oct 26, 2007 20.76 20.87 20.40 20.78 10,583,919 +0.33(+1.61%)
Oct 25, 2007 20.50 21.00 20.33 20.45 12,653,454 -0.08(-0.41%)
Oct 24, 2007 20.70 20.92 20.05 20.54 11,166,564 -0.50(-2.37%)
Oct 23, 2007 21.18 21.46 20.75 21.04 7,511,939 +0.06(+0.27%)
Oct 22, 2007 21.05 21.19 20.75 20.98 5,461,461 -0.05(-0.23%)
Oct 19, 2007 21.96 21.98 21.03 21.03 11,262,119 -0.36(-1.67%)
Oct 18, 2007 21.68 21.71 21.12 21.39 6,879,515 -0.36(-1.68%)
Oct 17, 2007 22.11 22.19 21.42 21.75 16,588,456 -0.09(-0.42%)
Oct 16, 2007 22.91 22.97 21.79 21.84 11,723,004 -1.06(-4.63%)
Oct 15, 2007 23.25 23.44 22.75 22.90 6,338,101 -0.28(-1.21%)
Oct 12, 2007 23.65 23.76 23.09 23.18 8,233,602 -0.45(-1.90%)
Oct 11, 2007 24.07 24.16 23.58 23.63 5,795,718 -0.34(-1.41%)
Oct 10, 2007 24.54 24.60 23.96 23.97 4,670,882 -0.63(-2.57%)
Oct 09, 2007 24.56 24.69 24.40 24.60 3,518,998 +0.08(+0.31%)
Oct 08, 2007 24.54 24.71 24.43 24.52 2,749,133 -0.09(-0.37%)
Oct 05, 2007 24.67 24.80 24.36 24.61 3,152,971 +0.13(+0.54%)
Oct 04, 2007 24.45 24.59 24.37 24.48 3,595,357 +0.15(+0.61%)
Oct 03, 2007 24.23 24.57 24.04 24.33 4,316,760 +0.09(+0.38%)
Oct 02, 2007 24.24 24.41 24.09 24.24 2,988,530 +0.17(+0.70%)
Oct 01, 2007 23.74 24.14 23.63 24.07 4,010,906 +0.30(+1.27%)
Sep 28, 2007 23.96 24.10 23.58 23.77 3,573,903 -0.24(-0.99%)
Sep 27, 2007 24.01 24.19 23.88 24.01 2,131,891 +0.01(+0.03%)
Sep 26, 2007 24.40 24.43 23.91 24.00 3,423,405 -0.44(-1.81%)
Sep 25, 2007 24.24 24.46 24.01 24.45 3,782,232 +0.16(+0.66%)
Sep 24, 2007 24.66 24.77 24.28 24.29 3,801,788 -0.43(-1.76%)
Sep 21, 2007 25.16 25.18 24.42 24.72 7,079,042 -0.13(-0.51%)
Sep 20, 2007 25.52 25.75 24.80 24.85 4,204,505 -0.76(-2.99%)
Sep 19, 2007 25.94 26.54 25.42 25.61 4,654,378 -0.10(-0.38%)
Sep 18, 2007 24.48 25.71 24.42 25.71 6,138,699 +1.35(+5.53%)
Sep 17, 2007 24.30 24.47 24.16 24.36 2,316,430 -0.04(-0.14%)
Sep 14, 2007 24.24 24.44 23.99 24.40 4,356,885 +0.25(+1.05%)
Sep 13, 2007 24.33 24.48 24.00 24.14 5,433,142 -0.01(-0.03%)
Sep 12, 2007 24.40 24.44 24.08 24.15 4,277,479 -0.27(-1.09%)
Sep 11, 2007 24.60 25.12 24.21 24.42 5,912,424 -0.18(-0.74%)
Sep 10, 2007 24.47 24.87 24.14 24.60 3,321,700 +0.19(+0.78%)
Sep 07, 2007 24.44 24.76 24.15 24.41 4,589,652 -0.32(-1.30%)
Sep 06, 2007 24.52 24.78 24.31 24.73 5,149,525 +0.36(+1.50%)
Sep 05, 2007 24.83 24.85 24.11 24.37 6,401,349 -0.67(-2.69%)
Sep 04, 2007 24.94 25.20 24.76 25.04 4,476,980 +0.00(+0.00%)
Aug 31, 2007 25.13 25.34 24.69 25.04 3,596,684 +0.19(+0.76%)
Aug 30, 2007 25.19 25.34 24.73 24.85 4,407,072 -0.60(-2.34%)
Aug 29, 2007 25.01 25.49 24.60 25.45 3,972,767 +0.64(+2.57%)
Aug 28, 2007 25.38 25.40 24.78 24.81 5,290,833 -0.73(-2.86%)
Aug 27, 2007 25.79 25.96 25.53 25.54 3,706,342 -0.43(-1.65%)
Aug 24, 2007 25.91 26.14 25.69 25.97 4,229,837 +0.00(+0.00%)
Aug 23, 2007 26.33 26.44 25.74 25.97 3,006,351 -0.10(-0.38%)
Aug 22, 2007 26.33 26.56 25.62 26.07 5,781,853 -0.04(-0.13%)
Aug 21, 2007 25.89 26.30 25.82 26.10 7,464,341 +0.20(+0.79%)
Aug 20, 2007 26.67 27.00 25.60 25.90 9,241,685 -0.79(-2.95%)
Aug 17, 2007 26.50 28.85 26.00 26.68 11,477,005 +1.15(+4.51%)
Aug 16, 2007 25.25 26.31 24.75 25.53 20,523,684 -0.69(-2.65%)
Aug 15, 2007 26.21 27.23 26.17 26.23 6,812,945 -0.03(-0.11%)
Aug 14, 2007 26.46 26.61 25.98 26.26 4,434,309 -0.13(-0.51%)
Aug 13, 2007 27.74 27.89 26.31 26.39 5,342,727 -1.13(-4.11%)
Aug 10, 2007 26.92 28.16 26.56 27.52 7,763,367 +0.43(+1.58%)
Aug 09, 2007 26.56 27.87 26.03 27.09 7,878,933 -1.05(-3.72%)
Aug 08, 2007 27.77 28.89 26.46 28.14 9,779,383 +0.40(+1.44%)
Aug 07, 2007 26.94 28.06 26.59 27.74 7,704,100 +0.50(+1.83%)
Aug 06, 2007 25.53 27.32 25.21 27.24 8,035,177 +1.92(+7.56%)
Aug 03, 2007 25.62 26.41 25.32 25.32 6,760,872 -0.98(-3.71%)
Aug 02, 2007 26.03 26.57 25.96 26.30 4,824,612 +0.20(+0.78%)
Aug 01, 2007 25.71 26.14 25.27 26.10 7,734,181 +0.21(+0.81%)
Jul 31, 2007 26.75 27.22 25.84 25.89 7,658,240 -0.83(-3.10%)
Jul 30, 2007 25.63 26.97 25.56 26.71 8,157,991 +0.91(+3.51%)
Jul 27, 2007 26.25 26.45 25.80 25.81 6,079,651 -0.28(-1.08%)
Jul 26, 2007 26.52 26.58 25.62 26.09 7,742,609 -0.74(-2.75%)
Jul 25, 2007 26.43 26.99 26.21 26.83 7,187,222 +0.48(+1.84%)
Jul 24, 2007 26.97 27.01 26.29 26.34 6,717,206 -0.87(-3.20%)
Jul 23, 2007 27.80 27.89 27.16 27.21 5,089,343 +0.06(+0.23%)
Jul 20, 2007 27.55 27.72 26.82 27.15 7,402,403 -0.60(-2.17%)
Jul 19, 2007 28.45 28.45 27.60 27.75 4,852,001 -0.39(-1.40%)
Jul 18, 2007 28.44 28.52 27.88 28.14 6,963,129 -0.38(-1.33%)
Jul 17, 2007 28.33 28.78 28.32 28.52 5,112,878 +0.11(+0.37%)
Jul 16, 2007 28.48 28.77 28.41 28.42 3,730,141 -0.20(-0.71%)
Jul 13, 2007 28.26 28.73 28.22 28.62 6,392,261 +0.22(+0.79%)
Jul 12, 2007 27.50 28.41 27.36 28.40 5,804,751 +1.04(+3.80%)
Jul 11, 2007 27.19 27.42 27.13 27.36 3,969,273 +0.17(+0.62%)
Jul 10, 2007 27.73 27.76 27.19 27.19 7,592,936 -0.71(-2.54%)
Jul 09, 2007 28.11 28.12 27.81 27.90 5,630,353 -0.22(-0.80%)
Jul 06, 2007 28.17 28.24 28.04 28.12 2,810,125 -0.14(-0.50%)
Jul 05, 2007 28.45 28.57 28.12 28.26 2,840,279 -0.27(-0.93%)
Jul 03, 2007 28.45 28.66 28.38 28.53 2,445,415 +0.20(+0.72%)
Jul 02, 2007 28.11 28.47 28.04 28.33 3,433,061 +0.42(+1.51%)
Jun 29, 2007 28.22 28.39 27.72 27.91 6,132,794 -0.35(-1.24%)
Jun 28, 2007 28.38 28.48 28.19 28.26 5,000,680 -0.22(-0.79%)
Jun 27, 2007 28.30 28.54 28.04 28.48 6,025,745 -0.18(-0.64%)
Jun 26, 2007 28.99 29.01 28.66 28.66 5,051,294 -0.13(-0.44%)
Jun 25, 2007 29.04 29.35 28.73 28.79 5,169,563 -0.22(-0.77%)
Jun 22, 2007 29.55 29.63 28.94 29.01 9,074,670 -0.65(-2.20%)
Jun 21, 2007 29.72 29.85 29.31 29.67 4,562,462 -0.06(-0.21%)
Jun 20, 2007 30.30 30.31 29.72 29.73 3,882,679 -0.48(-1.60%)
Jun 19, 2007 30.02 30.25 29.95 30.21 2,606,600 +0.20(+0.68%)
Jun 18, 2007 30.07 30.12 29.86 30.01 3,910,042 +0.01(+0.05%)
Jun 15, 2007 30.10 30.17 29.93 30.00 5,112,014 +0.14(+0.47%)
Jun 14, 2007 30.14 30.16 29.75 29.86 3,129,060 -0.28(-0.93%)
Jun 13, 2007 29.70 30.14 29.68 30.14 5,606,114 +0.46(+1.56%)
Jun 12, 2007 29.86 30.00 29.59 29.67 6,904,853 -0.23(-0.77%)
Jun 11, 2007 29.64 29.99 29.44 29.91 3,780,459 +0.16(+0.54%)
Jun 08, 2007 29.08 29.79 28.97 29.74 6,663,561 +0.60(+2.05%)
Jun 07, 2007 29.15 29.39 28.90 29.15 8,491,110 -0.17(-0.57%)
Jun 06, 2007 29.53 29.53 29.27 29.32 4,204,959 -0.25(-0.83%)
Jun 05, 2007 29.82 29.86 29.41 29.56 4,029,621 -0.37(-1.24%)
Jun 04, 2007 29.92 30.00 29.79 29.93 2,938,067 -0.08(-0.28%)
Jun 01, 2007 29.85 30.07 29.78 30.02 3,767,407 +0.29(+0.99%)
May 31, 2007 30.03 30.16 29.67 29.72 5,411,876 -0.29(-0.98%)
May 30, 2007 29.66 30.08 29.47 30.02 4,812,799 +0.27(+0.90%)
May 29, 2007 29.62 30.05 29.53 29.75 5,755,572 -0.37(-1.23%)
May 25, 2007 30.04 30.15 29.74 30.12 4,004,585 +0.24(+0.80%)
May 24, 2007 29.84 30.00 29.40 29.88 8,244,194 -0.17(-0.56%)
May 23, 2007 29.19 30.40 29.02 30.05 12,629,397 +0.98(+3.35%)
May 22, 2007 28.95 29.21 28.59 29.08 4,232,815 +0.04(+0.14%)
May 21, 2007 28.77 29.15 28.71 29.04 3,373,670 +0.15(+0.53%)
May 18, 2007 28.90 28.94 28.78 28.88 4,173,286 +0.11(+0.37%)
May 17, 2007 28.93 29.01 28.71 28.78 4,105,718 -0.26(-0.89%)
May 16, 2007 28.61 29.05 28.59 29.04 2,980,173 +0.41(+1.45%)
May 15, 2007 28.68 29.07 28.60 28.62 3,923,172 -0.06(-0.22%)
May 14, 2007 28.90 28.94 28.58 28.68 2,191,573 -0.17(-0.58%)
May 11, 2007 28.92 29.11 28.57 28.85 2,802,705 +0.20(+0.69%)
May 10, 2007 29.06 29.08 28.66 28.66 3,235,335 -0.44(-1.50%)
May 09, 2007 28.95 29.22 28.90 29.09 2,903,599 +0.14(+0.48%)
May 08, 2007 29.04 29.14 28.87 28.95 3,376,541 -0.20(-0.70%)
May 07, 2007 28.95 29.18 28.85 29.15 2,956,668 +0.30(+1.05%)
May 04, 2007 28.99 29.01 28.76 28.85 3,524,281 -0.11(-0.39%)
May 03, 2007 28.82 28.97 28.64 28.97 3,603,251 +0.26(+0.90%)
May 02, 2007 28.68 28.80 28.59 28.71 3,565,823 +0.08(+0.29%)
May 01, 2007 28.47 28.74 28.28 28.62 5,670,633 +0.14(+0.49%)
Apr 30, 2007 28.77 28.81 28.42 28.48 4,850,911 -0.18(-0.61%)
Apr 27, 2007 28.50 28.73 28.25 28.66 3,948,795 +0.12(+0.42%)
Apr 26, 2007 28.31 28.68 28.26 28.54 4,972,566 +0.18(+0.64%)
Apr 25, 2007 28.16 28.43 27.98 28.35 5,043,022 +0.36(+1.30%)
Apr 24, 2007 28.13 28.21 27.88 27.99 6,252,471 -0.15(-0.52%)
Apr 23, 2007 28.19 28.28 28.10 28.14 5,742,929 -0.04(-0.15%)
Apr 20, 2007 28.07 28.24 27.84 28.18 8,209,049 +0.08(+0.30%)
Apr 19, 2007 27.78 28.28 27.51 28.10 6,797,249 +0.29(+1.03%)
Apr 18, 2007 27.44 27.93 27.31 27.81 6,129,913 +0.36(+1.33%)
Apr 17, 2007 27.53 27.70 27.41 27.44 3,806,516 -0.15(-0.56%)
Apr 16, 2007 27.03 27.96 26.99 27.60 7,194,377 +0.63(+2.34%)
Apr 13, 2007 26.85 27.08 26.73 26.97 5,005,089 +0.12(+0.44%)
Apr 12, 2007 26.85 26.90 26.63 26.85 4,648,085 -0.11(-0.39%)
Apr 11, 2007 27.15 27.15 26.76 26.95 4,301,817 -0.13(-0.49%)
Apr 10, 2007 26.85 27.13 26.85 27.08 2,774,689 +0.23(+0.86%)
Apr 09, 2007 27.19 27.22 26.76 26.85 3,201,784 -0.37(-1.37%)
Apr 05, 2007 27.23 27.32 27.02 27.23 3,565,769 +0.11(+0.39%)
Apr 04, 2007 27.23 27.23 26.99 27.12 2,654,262 +0.04(+0.13%)
Apr 03, 2007 26.83 27.13 26.78 27.08 2,923,785 +0.35(+1.31%)
Apr 02, 2007 27.08 27.08 26.58 26.73 4,071,534 -0.41(-1.52%)
Mar 30, 2007 27.32 27.44 26.85 27.15 3,480,066 -0.21(-0.77%)
Mar 29, 2007 27.40 27.54 27.16 27.36 3,449,710 +0.20(+0.72%)
Mar 28, 2007 27.55 27.72 27.14 27.16 5,001,451 -0.74(-2.64%)
Mar 27, 2007 27.95 28.09 27.84 27.90 3,766,653 -0.22(-0.77%)
Mar 26, 2007 28.17 28.18 27.77 28.12 4,667,101 -0.04(-0.15%)
Mar 23, 2007 28.11 28.34 28.08 28.16 1,565,852 +0.00(+0.00%)
Mar 22, 2007 28.42 28.43 28.08 28.16 2,599,722 -0.22(-0.79%)
Mar 21, 2007 27.72 28.47 27.60 28.38 7,029,152 +0.59(+2.12%)
Mar 20, 2007 27.71 27.84 27.64 27.79 5,375,872 +0.09(+0.33%)
Mar 19, 2007 27.61 27.88 27.61 27.70 5,188,358 +0.09(+0.33%)
Mar 16, 2007 27.83 27.87 27.50 27.61 5,013,388 -0.03(-0.10%)
Mar 15, 2007 27.34 27.72 27.24 27.64 2,956,131 +0.30(+1.10%)
Mar 14, 2007 27.23 27.37 26.61 27.34 5,847,413 +0.21(+0.78%)
Mar 13, 2007 28.22 28.12 27.13 27.13 6,430,889 -1.09(-3.88%)
Mar 12, 2007 27.90 28.24 27.83 28.22 2,514,610 +0.18(+0.65%)
Mar 09, 2007 28.31 28.42 28.04 28.04 4,000,113 -0.08(-0.30%)
Mar 08, 2007 28.06 28.30 27.94 28.12 3,440,432 +0.34(+1.24%)
Mar 07, 2007 28.07 28.07 27.77 27.78 2,904,335 -0.39(-1.39%)
Mar 06, 2007 27.79 28.21 27.69 28.17 2,893,407 +0.53(+1.93%)
Mar 05, 2007 27.91 28.01 27.63 27.64 3,490,779 -0.42(-1.50%)
Mar 02, 2007 28.07 28.35 28.03 28.06 4,190,074 -0.08(-0.30%)
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.