Fifth Third Bancorp (NQ: FITB )

32.97 +0.73 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.21 15.31 15.17 15.18 8,802,089 -0.06(-0.41%)
Feb 26, 2015 15.17 15.27 15.14 15.24 5,073,454 +0.03(+0.21%)
Feb 25, 2015 15.31 15.31 15.09 15.21 8,407,655 +0.01(+0.05%)
Feb 24, 2015 15.19 15.32 15.13 15.20 12,028,549 +0.08(+0.52%)
Feb 23, 2015 15.20 15.20 14.99 15.13 7,742,498 -0.08(-0.52%)
Feb 20, 2015 15.04 15.21 14.84 15.20 9,648,269 +0.15(+0.99%)
Feb 19, 2015 14.93 15.10 14.71 15.06 9,538,597 +0.07(+0.44%)
Feb 18, 2015 15.21 15.24 14.97 14.99 10,619,644 -0.28(-1.82%)
Feb 17, 2015 15.11 15.27 14.97 15.27 10,469,169 +0.16(+1.09%)
Feb 13, 2015 15.05 15.10 15.10 15.10 6,124,178 +0.05(+0.36%)
Feb 12, 2015 14.83 15.07 14.73 15.05 12,526,866 +0.32(+2.18%)
Feb 11, 2015 14.76 14.79 14.66 14.73 10,894,885 -0.05(-0.37%)
Feb 10, 2015 14.66 14.80 14.65 14.78 11,378,851 +0.05(+0.32%)
Feb 09, 2015 14.70 14.84 14.63 14.73 12,430,403 -0.08(-0.53%)
Feb 06, 2015 14.76 15.02 14.74 14.81 29,453,482 +0.20(+1.40%)
Feb 05, 2015 14.31 14.65 14.31 14.61 12,702,771 +0.22(+1.53%)
Feb 04, 2015 14.29 14.49 14.22 14.39 17,603,386 +0.08(+0.55%)
Feb 03, 2015 14.07 14.36 14.05 14.31 14,667,177 +0.29(+2.07%)
Feb 02, 2015 13.74 14.09 13.65 14.02 16,049,747 +0.45(+3.35%)
Jan 30, 2015 13.51 13.79 13.46 13.57 13,772,618 -0.13(-0.92%)
Jan 29, 2015 13.46 13.72 13.44 13.69 9,220,528 +0.19(+1.39%)
Jan 28, 2015 13.99 13.99 13.50 13.50 9,616,960 -0.35(-2.52%)
Jan 27, 2015 13.85 14.01 13.79 13.85 9,316,417 -0.21(-1.48%)
Jan 26, 2015 13.90 14.15 13.83 14.06 11,570,925 +0.20(+1.47%)
Jan 23, 2015 13.99 14.24 13.86 13.86 15,153,801 -0.19(-1.34%)
Jan 22, 2015 13.79 14.15 13.70 14.04 33,010,922 +0.30(+2.17%)
Jan 21, 2015 14.08 14.23 13.67 13.75 35,948,092 -0.43(-3.04%)
Jan 20, 2015 14.54 14.54 14.03 14.18 13,933,031 -0.17(-1.20%)
Jan 16, 2015 14.08 14.37 14.04 14.35 12,981,185 +0.22(+1.55%)
Jan 15, 2015 14.26 14.39 14.04 14.13 11,899,229 -0.15(-1.04%)
Jan 14, 2015 14.30 14.36 14.10 14.28 18,138,014 -0.24(-1.62%)
Jan 13, 2015 14.79 14.91 14.44 14.51 13,534,469 -0.10(-0.70%)
Jan 12, 2015 14.82 14.82 14.57 14.62 14,622,681 -0.23(-1.53%)
Jan 09, 2015 15.29 15.31 14.82 14.84 8,770,709 -0.41(-2.67%)
Jan 08, 2015 15.05 15.27 15.01 15.25 18,681,008 +0.34(+2.26%)
Jan 07, 2015 14.98 15.00 14.75 14.91 16,402,637 +0.16(+1.12%)
Jan 06, 2015 15.41 15.52 14.74 14.75 35,617,884 -0.62(-4.03%)
Jan 05, 2015 15.70 15.75 15.36 15.37 9,565,869 -0.48(-3.02%)
Jan 02, 2015 16.00 16.10 15.68 15.85 8,160,342 -0.13(-0.81%)
Dec 31, 2014 16.24 15.98 15.98 15.98 7,670,557 -0.24(-1.45%)
Dec 30, 2014 16.11 16.26 16.02 16.21 6,911,352 +0.07(+0.41%)
Dec 29, 2014 16.01 16.28 15.98 16.15 5,984,878 +0.10(+0.64%)
Dec 26, 2014 16.12 16.13 15.97 16.04 3,458,160 +0.00(+0.00%)
Dec 24, 2014 16.09 16.04 16.04 16.04 2,813,001 +0.01(+0.05%)
Dec 23, 2014 15.81 16.11 15.79 16.04 7,494,585 +0.34(+2.13%)
Dec 22, 2014 15.58 15.74 15.56 15.70 9,663,791 +0.06(+0.40%)
Dec 19, 2014 15.65 15.80 15.58 15.64 18,995,456 -0.02(-0.10%)
Dec 18, 2014 15.44 15.65 15.32 15.65 12,324,135 +0.38(+2.50%)
Dec 17, 2014 15.10 15.30 15.04 15.27 11,980,831 +0.23(+1.50%)
Dec 16, 2014 15.02 15.32 14.98 15.05 10,180,086 -0.11(-0.72%)
Dec 15, 2014 15.45 15.47 15.09 15.16 12,368,375 -0.23(-1.47%)
Dec 12, 2014 15.44 15.61 15.33 15.38 11,892,803 -0.25(-1.59%)
Dec 11, 2014 15.72 15.84 15.58 15.63 8,681,501 +0.03(+0.20%)
Dec 10, 2014 16.04 16.06 15.59 15.60 11,548,926 -0.52(-3.24%)
Dec 09, 2014 15.97 16.22 15.90 16.12 10,214,884 +0.02(+0.15%)
Dec 08, 2014 15.79 16.22 15.79 16.10 8,792,448 +0.02(+0.14%)
Dec 05, 2014 15.81 16.11 15.74 16.07 10,974,509 +0.37(+2.33%)
Dec 04, 2014 15.63 15.74 15.57 15.71 6,563,242 +0.06(+0.40%)
Dec 03, 2014 15.55 15.68 15.50 15.65 7,848,439 +0.12(+0.80%)
Dec 02, 2014 15.39 15.59 15.37 15.52 7,707,481 +0.13(+0.86%)
Dec 01, 2014 15.60 15.65 15.28 15.39 7,558,784 -0.29(-1.84%)
Nov 28, 2014 15.83 15.90 15.65 15.68 2,833,509 -0.13(-0.84%)
Nov 26, 2014 15.79 15.81 15.81 15.81 4,288,226 +0.05(+0.35%)
Nov 25, 2014 15.86 15.87 15.65 15.76 7,244,336 -0.10(-0.64%)
Nov 24, 2014 15.76 15.91 15.76 15.86 4,858,674 +0.17(+1.09%)
Nov 21, 2014 15.92 15.92 15.63 15.69 5,209,015 -0.03(-0.17%)
Nov 20, 2014 15.47 15.72 15.47 15.71 4,686,879 +0.12(+0.77%)
Nov 19, 2014 15.73 15.73 15.52 15.59 6,104,646 -0.14(-0.89%)
Nov 18, 2014 15.70 15.82 15.65 15.73 3,564,438 +0.02(+0.12%)
Nov 17, 2014 15.66 15.73 15.58 15.71 4,652,247 +0.00(+0.02%)
Nov 14, 2014 15.66 15.85 15.66 15.71 4,301,512 -0.12(-0.74%)
Nov 13, 2014 15.92 15.92 15.76 15.83 5,622,828 -0.05(-0.34%)
Nov 12, 2014 15.68 15.89 15.66 15.88 7,275,795 +0.11(+0.69%)
Nov 11, 2014 15.74 15.80 15.69 15.77 6,803,832 +0.05(+0.30%)
Nov 10, 2014 15.69 15.83 15.62 15.72 6,079,717 +0.05(+0.35%)
Nov 07, 2014 15.83 15.83 15.49 15.67 9,012,560 -0.15(-0.94%)
Nov 06, 2014 15.76 15.84 15.64 15.82 9,778,601 +0.09(+0.59%)
Nov 05, 2014 15.65 15.74 15.52 15.72 8,838,761 +0.29(+1.87%)
Nov 04, 2014 15.51 15.58 15.35 15.44 6,526,299 -0.12(-0.75%)
Nov 03, 2014 15.58 15.72 15.48 15.55 6,561,813 -0.02(-0.15%)
Oct 31, 2014 15.56 15.61 15.44 15.58 8,016,012 +0.20(+1.32%)
Oct 30, 2014 15.34 15.46 15.23 15.37 6,816,739 +0.02(+0.15%)
Oct 29, 2014 15.16 15.40 15.10 15.35 7,905,079 +0.14(+0.92%)
Oct 28, 2014 15.08 15.22 14.92 15.21 5,727,098 +0.29(+1.93%)
Oct 27, 2014 14.87 14.93 14.90 14.92 4,643,816 +0.02(+0.16%)
Oct 24, 2014 14.77 14.90 14.73 14.90 5,699,976 +0.11(+0.74%)
Oct 23, 2014 15.03 15.04 14.71 14.79 11,203,203 +0.12(+0.80%)
Oct 22, 2014 14.71 14.84 14.66 14.67 10,439,036 -0.03(-0.21%)
Oct 21, 2014 14.40 14.71 14.37 14.70 15,431,071 +0.41(+2.83%)
Oct 20, 2014 14.13 14.32 14.06 14.30 11,301,498 +0.17(+1.21%)
Oct 17, 2014 14.00 14.18 13.87 14.13 18,218,344 +0.30(+2.20%)
Oct 16, 2014 14.03 14.22 13.75 13.82 31,708,190 -0.65(-4.52%)
Oct 15, 2014 14.79 14.85 14.19 14.48 18,622,830 -0.52(-3.46%)
Oct 14, 2014 15.02 15.18 14.93 15.00 10,109,634 +0.00(+0.00%)
Oct 13, 2014 15.12 15.26 14.99 15.00 7,147,708 -0.14(-0.95%)
Oct 10, 2014 15.34 15.44 15.14 15.14 8,744,748 -0.15(-0.97%)
Oct 09, 2014 15.57 15.65 15.27 15.29 11,051,161 -0.37(-2.39%)
Oct 08, 2014 15.37 15.68 15.33 15.66 12,945,780 +0.34(+2.24%)
Oct 07, 2014 15.45 15.56 15.32 15.32 7,575,609 -0.20(-1.31%)
Oct 06, 2014 15.69 15.73 15.49 15.52 7,080,720 -0.10(-0.65%)
Oct 03, 2014 15.56 15.67 15.48 15.62 12,945,138 +0.20(+1.31%)
Oct 02, 2014 15.44 15.53 15.23 15.42 11,857,357 -0.00(-0.03%)
Oct 01, 2014 15.61 15.68 15.42 15.42 9,084,889 -0.18(-1.12%)
Sep 30, 2014 15.72 15.79 15.57 15.60 8,495,321 -0.07(-0.47%)
Sep 29, 2014 15.65 15.76 15.61 15.67 6,598,805 -0.14(-0.86%)
Sep 26, 2014 15.76 15.86 15.72 15.81 4,529,367 +0.09(+0.57%)
Sep 25, 2014 15.88 15.92 15.66 15.72 8,173,445 -0.22(-1.38%)
Sep 24, 2014 15.85 15.97 15.81 15.94 6,461,872 +0.05(+0.29%)
Sep 23, 2014 16.03 16.10 15.89 15.89 6,344,328 -0.20(-1.25%)
Sep 22, 2014 16.20 16.30 16.07 16.10 6,274,292 -0.10(-0.62%)
Sep 19, 2014 16.37 16.41 16.17 16.20 11,008,952 -0.07(-0.43%)
Sep 18, 2014 16.10 16.34 16.04 16.27 9,622,197 +0.21(+1.30%)
Sep 17, 2014 15.94 16.19 15.91 16.06 7,949,365 +0.13(+0.83%)
Sep 16, 2014 15.86 16.06 15.85 15.93 7,325,115 +0.03(+0.20%)
Sep 15, 2014 15.94 16.02 15.86 15.89 6,252,108 -0.09(-0.56%)
Sep 12, 2014 15.88 16.15 15.88 15.98 8,875,777 +0.12(+0.76%)
Sep 11, 2014 15.79 15.96 15.79 15.86 5,901,113 +0.03(+0.20%)
Sep 10, 2014 15.75 15.94 15.69 15.83 9,311,395 +0.19(+1.19%)
Sep 09, 2014 15.73 15.74 15.56 15.65 6,296,215 -0.11(-0.69%)
Sep 08, 2014 15.79 15.86 15.65 15.76 7,470,269 -0.02(-0.10%)
Sep 05, 2014 15.75 15.86 15.66 15.77 9,731,867 -0.04(-0.24%)
Sep 04, 2014 15.87 15.93 15.78 15.81 8,038,298 +0.01(+0.05%)
Sep 03, 2014 15.94 16.00 15.76 15.80 8,397,772 -0.08(-0.49%)
Sep 02, 2014 15.80 15.92 15.74 15.88 6,370,995 +0.08(+0.51%)
Aug 29, 2014 15.72 15.80 15.80 15.80 5,824,483 +0.10(+0.67%)
Aug 28, 2014 15.62 15.74 15.58 15.69 5,999,478 -0.02(-0.10%)
Aug 27, 2014 15.86 15.92 15.68 15.71 6,618,445 -0.10(-0.64%)
Aug 26, 2014 15.46 15.95 15.46 15.81 4,618,890 -0.02(-0.10%)
Aug 25, 2014 15.81 15.96 15.76 15.82 8,042,966 +0.09(+0.59%)
Aug 22, 2014 15.69 15.82 15.61 15.73 9,601,255 +0.05(+0.35%)
Aug 21, 2014 15.55 15.72 15.48 15.68 6,815,943 +0.12(+0.75%)
Aug 20, 2014 15.41 15.59 15.41 15.56 6,017,936 +0.10(+0.68%)
Aug 19, 2014 15.49 15.65 15.44 15.46 8,069,663 -0.04(-0.27%)
Aug 18, 2014 15.38 15.53 15.38 15.50 7,348,903 +0.22(+1.47%)
Aug 15, 2014 15.36 15.45 15.18 15.28 7,533,083 -0.06(-0.40%)
Aug 14, 2014 15.27 15.40 15.22 15.34 7,257,505 +0.12(+0.81%)
Aug 13, 2014 15.17 15.31 15.15 15.21 7,031,050 +0.05(+0.31%)
Aug 12, 2014 15.10 15.23 15.06 15.17 7,772,421 -0.01(-0.05%)
Aug 11, 2014 15.31 15.31 15.12 15.17 7,375,253 -0.05(-0.36%)
Aug 08, 2014 15.17 15.24 15.06 15.23 5,479,527 +0.12(+0.77%)
Aug 07, 2014 15.29 15.37 15.07 15.11 8,233,967 -0.12(-0.79%)
Aug 06, 2014 15.14 15.34 15.07 15.23 9,543,108 +0.01(+0.08%)
Aug 05, 2014 15.37 15.48 15.17 15.22 14,095,231 -0.24(-1.55%)
Aug 04, 2014 15.55 15.60 15.35 15.46 8,269,350 -0.02(-0.15%)
Aug 01, 2014 15.79 15.90 15.41 15.48 18,819,794 -0.37(-2.34%)
Jul 31, 2014 16.06 16.07 15.84 15.86 10,879,079 -0.24(-1.49%)
Jul 30, 2014 16.15 16.23 15.99 16.10 9,906,260 +0.04(+0.24%)
Jul 29, 2014 16.13 16.25 16.05 16.06 10,303,175 -0.11(-0.67%)
Jul 28, 2014 16.40 16.41 16.13 16.17 9,184,944 -0.23(-1.42%)
Jul 25, 2014 16.22 16.48 16.21 16.40 13,430,707 +0.07(+0.45%)
Jul 24, 2014 16.06 16.37 16.06 16.32 14,576,887 +0.27(+1.66%)
Jul 23, 2014 16.09 16.11 15.94 16.06 9,509,625 +0.03(+0.19%)
Jul 22, 2014 16.00 16.08 15.95 16.03 14,061,654 +0.13(+0.83%)
Jul 21, 2014 15.92 16.06 15.75 15.89 10,517,866 +0.06(+0.39%)
Jul 18, 2014 15.81 15.88 15.57 15.83 22,855,208 +0.13(+0.84%)
Jul 17, 2014 16.35 16.41 15.61 15.70 33,601,012 -0.98(-5.89%)
Jul 16, 2014 16.86 16.87 16.60 16.68 14,876,908 -0.15(-0.92%)
Jul 15, 2014 16.49 16.87 16.49 16.84 13,551,402 +0.27(+1.64%)
Jul 14, 2014 16.69 16.74 16.52 16.57 8,045,116 -0.02(-0.14%)
Jul 11, 2014 16.42 16.65 16.34 16.59 8,346,595 +0.16(+0.99%)
Jul 10, 2014 16.50 16.52 16.38 16.43 11,137,419 -0.23(-1.37%)
Jul 09, 2014 16.60 16.74 16.59 16.66 8,941,434 +0.08(+0.50%)
Jul 08, 2014 16.69 16.69 16.51 16.57 12,147,285 -0.13(-0.75%)
Jul 07, 2014 16.64 16.76 16.63 16.70 7,211,138 -0.05(-0.28%)
Jul 03, 2014 16.66 16.75 16.75 16.75 5,175,696 +0.17(+1.03%)
Jul 02, 2014 16.62 16.77 16.52 16.58 7,938,159 -0.10(-0.58%)
Jul 01, 2014 16.61 16.79 16.54 16.67 10,998,162 +0.14(+0.87%)
Jun 30, 2014 16.51 16.58 16.38 16.53 8,164,528 +0.07(+0.42%)
Jun 27, 2014 16.48 16.51 16.34 16.46 8,998,564 -0.02(-0.14%)
Jun 26, 2014 16.52 16.56 16.34 16.48 7,323,853 -0.02(-0.14%)
Jun 25, 2014 16.42 16.55 16.25 16.51 11,697,980 -0.01(-0.05%)
Jun 24, 2014 16.54 16.73 16.50 16.51 10,368,823 -0.05(-0.33%)
Jun 23, 2014 16.65 16.65 16.50 16.57 5,935,288 -0.05(-0.28%)
Jun 20, 2014 16.66 16.76 16.55 16.61 9,683,344 +0.06(+0.37%)
Jun 19, 2014 16.78 16.78 16.42 16.55 10,188,841 +0.02(+0.09%)
Jun 18, 2014 16.55 16.58 16.34 16.54 11,882,924 +0.01(+0.05%)
Jun 17, 2014 16.18 16.64 16.17 16.53 12,106,707 +0.28(+1.75%)
Jun 16, 2014 16.34 16.38 16.16 16.24 8,966,015 -0.20(-1.22%)
Jun 13, 2014 16.47 16.60 16.38 16.44 8,638,873 +0.06(+0.38%)
Jun 12, 2014 16.44 16.58 16.37 16.38 8,201,110 -0.12(-0.70%)
Jun 11, 2014 16.52 16.59 16.43 16.50 7,274,743 -0.08(-0.46%)
Jun 10, 2014 16.62 16.64 16.51 16.58 7,964,595 +0.16(+0.98%)
Jun 06, 2014 16.41 16.44 16.17 16.41 12,843,250 +0.11(+0.66%)
Jun 05, 2014 16.26 16.35 16.09 16.31 13,767,796 +0.08(+0.47%)
Jun 04, 2014 16.23 16.36 16.16 16.23 13,248,956 -0.08(-0.47%)
Jun 03, 2014 16.05 16.47 16.04 16.31 23,275,338 +0.18(+1.15%)
Jun 02, 2014 16.00 16.15 15.81 16.12 11,290,821 +0.20(+1.26%)
May 30, 2014 15.86 15.98 15.83 15.92 8,494,165 +0.11(+0.68%)
May 29, 2014 15.85 15.89 15.69 15.81 8,357,471 -0.04(-0.24%)
May 28, 2014 15.89 15.93 15.81 15.85 7,556,561 -0.08(-0.48%)
May 27, 2014 15.85 16.09 15.85 15.93 8,230,335 +0.12(+0.78%)
May 23, 2014 15.73 15.81 15.81 15.81 8,239,786 +0.08(+0.50%)
May 22, 2014 15.64 15.82 15.58 15.73 7,798,054 +0.05(+0.33%)
May 21, 2014 15.53 15.72 15.48 15.68 13,033,018 +0.24(+1.55%)
May 20, 2014 15.57 15.58 15.35 15.44 9,696,801 -0.11(-0.69%)
May 19, 2014 15.39 15.58 15.25 15.54 11,345,837 +0.13(+0.85%)
May 16, 2014 15.49 15.54 15.26 15.41 15,443,018 -0.10(-0.65%)
May 15, 2014 15.71 15.73 15.33 15.51 15,019,508 -0.24(-1.51%)
May 14, 2014 15.97 16.00 15.70 15.75 7,241,989 -0.25(-1.59%)
May 13, 2014 16.07 16.12 15.97 16.01 7,474,874 -0.06(-0.38%)
May 12, 2014 15.90 16.08 15.83 16.07 9,429,005 +0.25(+1.61%)
May 09, 2014 15.77 15.84 15.57 15.81 11,023,014 -0.04(-0.24%)
May 08, 2014 15.90 16.07 15.84 15.85 10,393,989 -0.08(-0.53%)
May 07, 2014 15.67 15.95 15.61 15.94 12,558,144 +0.33(+2.12%)
May 06, 2014 15.71 15.81 15.58 15.61 9,579,096 -0.24(-1.51%)
May 05, 2014 15.79 15.97 15.70 15.84 10,860,746 +0.03(+0.17%)
May 02, 2014 15.62 16.04 15.62 15.82 12,853,281 +0.16(+1.01%)
May 01, 2014 15.82 15.91 15.62 15.66 14,701,797 -0.20(-1.26%)
Apr 30, 2014 15.71 15.91 15.66 15.86 11,295,457 +0.10(+0.64%)
Apr 29, 2014 15.80 15.94 15.72 15.76 15,500,152 -0.02(-0.15%)
Apr 28, 2014 15.94 15.98 15.63 15.78 13,218,319 -0.18(-1.16%)
Apr 25, 2014 16.07 16.07 15.88 15.97 11,180,720 -0.22(-1.33%)
Apr 24, 2014 16.34 16.34 16.01 16.18 12,335,955 -0.09(-0.57%)
Apr 23, 2014 16.14 16.33 16.11 16.28 10,462,612 +0.12(+0.71%)
Apr 22, 2014 16.01 16.18 15.87 16.16 15,681,209 +0.22(+1.35%)
Apr 21, 2014 16.22 16.34 15.91 15.94 13,572,219 -0.18(-1.10%)
Apr 17, 2014 16.40 16.12 16.12 16.12 22,079,540 -0.69(-4.12%)
Apr 16, 2014 16.81 16.85 16.62 16.81 10,098,906 +0.17(+1.02%)
Apr 15, 2014 16.61 16.75 16.42 16.64 10,352,588 +0.02(+0.14%)
Apr 14, 2014 16.83 16.83 16.43 16.62 8,133,173 +0.03(+0.19%)
Apr 11, 2014 16.48 16.76 16.47 16.59 12,307,485 -0.18(-1.10%)
Apr 10, 2014 17.44 17.47 16.74 16.78 15,531,503 -0.62(-3.58%)
Apr 09, 2014 17.31 17.45 17.27 17.40 7,955,396 +0.12(+0.71%)
Apr 08, 2014 17.34 17.42 17.17 17.28 8,303,145 -0.05(-0.27%)
Apr 07, 2014 17.61 17.66 17.28 17.32 11,713,034 -0.32(-1.79%)
Apr 04, 2014 17.89 18.01 17.61 17.64 8,863,521 -0.21(-1.16%)
Apr 03, 2014 17.83 17.86 17.73 17.85 9,746,329 +0.10(+0.56%)
Apr 02, 2014 17.81 17.84 17.66 17.75 6,598,063 -0.02(-0.09%)
Apr 01, 2014 17.77 17.84 17.61 17.76 7,100,797 +0.10(+0.54%)
Mar 31, 2014 17.65 17.72 17.57 17.66 8,365,924 +0.18(+1.03%)
Mar 28, 2014 17.38 17.58 17.30 17.48 6,710,284 +0.13(+0.75%)
Mar 27, 2014 17.79 17.88 17.25 17.35 17,737,374 -0.45(-2.55%)
Mar 26, 2014 18.00 18.04 17.80 17.81 9,029,215 -0.06(-0.34%)
Mar 25, 2014 17.93 18.00 17.84 17.87 9,451,396 -0.03(-0.17%)
Mar 24, 2014 17.98 18.13 17.79 17.90 8,884,371 -0.01(-0.04%)
Mar 21, 2014 18.09 18.30 17.84 17.91 23,175,382 +0.02(+0.13%)
Mar 20, 2014 17.49 17.98 17.45 17.88 11,753,119 +0.41(+2.32%)
Mar 19, 2014 17.42 17.61 17.33 17.48 8,993,098 +0.04(+0.22%)
Mar 18, 2014 17.31 17.49 17.23 17.44 9,875,641 +0.14(+0.80%)
Mar 17, 2014 17.46 17.48 17.16 17.30 7,565,891 +0.20(+1.16%)
Mar 14, 2014 17.13 17.25 17.02 17.10 8,247,454 -0.07(-0.40%)
Mar 13, 2014 17.27 17.40 17.11 17.17 9,110,781 -0.08(-0.44%)
Mar 12, 2014 17.14 17.28 17.06 17.25 8,115,912 +0.02(+0.09%)
Mar 11, 2014 17.39 17.41 17.18 17.23 7,319,171 -0.15(-0.84%)
Mar 10, 2014 17.27 17.38 17.19 17.38 7,967,800 +0.05(+0.31%)
Mar 07, 2014 17.16 17.42 17.16 17.32 10,020,143 +0.25(+1.48%)
Mar 06, 2014 17.03 17.16 17.02 17.07 7,348,567 +0.08(+0.45%)
Mar 05, 2014 16.80 17.02 16.75 17.00 9,285,129 +0.18(+1.09%)
Mar 04, 2014 16.67 16.88 16.58 16.81 13,304,917 +0.34(+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.