Fifth Third Bancorp (NQ: FITB )

33.14 +0.90 (+2.79%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.43 10.45 10.18 10.38 19,829,760 +0.00(+0.00%)
Feb 25, 2011 10.43 10.59 10.34 10.38 31,510,906 +0.21(+2.10%)
Feb 24, 2011 10.24 10.31 10.07 10.17 22,295,966 -0.11(-1.04%)
Feb 23, 2011 10.29 10.45 10.17 10.27 19,418,270 -0.03(-0.31%)
Feb 22, 2011 10.54 10.59 10.22 10.31 28,727,260 -0.35(-3.32%)
Feb 18, 2011 10.74 10.77 10.59 10.66 19,276,110 -0.07(-0.65%)
Feb 17, 2011 10.91 10.93 10.66 10.73 17,124,236 -0.21(-1.89%)
Feb 16, 2011 11.06 11.07 10.88 10.93 13,389,577 -0.05(-0.45%)
Feb 15, 2011 11.01 11.20 10.95 10.98 15,591,453 -0.04(-0.39%)
Feb 14, 2011 10.98 11.06 10.88 11.03 9,818,122 +0.04(+0.32%)
Feb 11, 2011 10.71 11.07 10.63 10.99 12,388,414 +0.20(+1.84%)
Feb 10, 2011 10.66 10.80 10.61 10.79 16,908,986 +0.08(+0.73%)
Feb 09, 2011 10.88 11.11 10.58 10.71 28,249,594 -0.23(-2.08%)
Feb 08, 2011 10.91 10.95 10.78 10.94 16,374,517 +0.02(+0.20%)
Feb 07, 2011 10.98 11.09 10.91 10.92 14,486,343 -0.02(-0.19%)
Feb 04, 2011 10.93 10.98 10.71 10.94 13,275,823 -0.01(-0.08%)
Feb 03, 2011 10.98 11.11 10.88 10.95 11,313,807 -0.04(-0.34%)
Feb 02, 2011 10.98 11.03 10.84 10.99 18,061,778 -0.05(-0.42%)
Feb 01, 2011 10.67 11.13 10.67 11.03 29,939,840 +0.46(+4.37%)
Jan 31, 2011 10.46 10.69 10.42 10.57 35,011,704 +0.16(+1.57%)
Jan 28, 2011 10.54 10.66 10.39 10.41 31,057,084 -0.11(-1.01%)
Jan 27, 2011 10.36 10.53 10.32 10.52 24,618,626 +0.16(+1.51%)
Jan 26, 2011 10.34 10.41 10.31 10.36 27,847,920 +0.10(+0.95%)
Jan 25, 2011 10.17 10.31 10.14 10.26 21,996,528 +0.07(+0.64%)
Jan 24, 2011 10.37 10.38 10.11 10.20 19,709,204 -0.18(-1.78%)
Jan 21, 2011 10.23 10.42 10.20 10.38 46,950,508 +0.27(+2.67%)
Jan 20, 2011 10.17 10.27 9.996 10.11 161,690,000 -0.28(-2.67%)
Jan 19, 2011 10.54 10.54 10.26 10.39 16,450,561 -0.18(-1.68%)
Jan 18, 2011 10.62 10.70 10.49 10.56 10,926,978 -0.06(-0.60%)
Jan 14, 2011 10.39 10.66 10.37 10.63 13,716,605 +0.23(+2.26%)
Jan 13, 2011 10.51 10.54 10.31 10.39 10,159,807 -0.10(-0.95%)
Jan 12, 2011 10.42 10.56 10.39 10.49 9,972,652 +0.15(+1.44%)
Jan 11, 2011 10.34 10.44 10.24 10.34 11,292,656 +0.08(+0.81%)
Jan 10, 2011 10.33 10.37 10.18 10.26 11,871,349 -0.17(-1.65%)
Jan 07, 2011 10.42 10.54 10.07 10.43 19,749,444 +0.04(+0.38%)
Jan 06, 2011 10.63 10.77 10.37 10.39 23,798,822 -0.24(-2.27%)
Jan 05, 2011 10.43 10.71 10.43 10.64 19,466,404 +0.16(+1.56%)
Jan 04, 2011 10.49 10.63 10.43 10.47 25,996,820 -0.04(-0.34%)
Jan 03, 2011 10.54 10.63 10.45 10.51 19,093,786 +0.07(+0.68%)
Dec 31, 2010 10.38 10.54 10.38 10.44 6,030,055 +0.03(+0.27%)
Dec 30, 2010 10.45 10.54 10.37 10.41 6,435,466 -0.09(-0.88%)
Dec 29, 2010 10.71 10.73 10.50 10.50 9,417,016 -0.18(-1.73%)
Dec 28, 2010 10.50 10.74 10.45 10.69 11,591,877 +0.21(+2.03%)
Dec 27, 2010 10.18 10.49 10.18 10.47 9,029,013 +0.25(+2.43%)
Dec 23, 2010 10.36 10.49 10.20 10.22 8,731,730 -0.23(-2.18%)
Dec 22, 2010 10.22 10.50 10.17 10.45 16,610,388 +0.29(+2.87%)
Dec 21, 2010 10.12 10.16 10.05 10.16 10,858,131 +0.10(+0.99%)
Dec 20, 2010 10.03 10.17 9.961 10.06 13,718,052 +0.06(+0.64%)
Dec 17, 2010 10.05 10.17 9.968 9.997 27,756,078 +0.11(+1.08%)
Dec 16, 2010 10.12 10.26 9.542 9.890 41,732,764 -0.17(-1.69%)
Dec 15, 2010 10.18 10.24 10.03 10.06 20,785,334 -0.08(-0.77%)
Dec 14, 2010 10.30 10.42 10.10 10.14 23,611,850 -0.16(-1.52%)
Dec 13, 2010 10.13 10.38 9.940 10.30 32,705,874 -0.06(-0.55%)
Dec 10, 2010 10.11 10.37 10.09 10.35 20,291,422 +0.23(+2.32%)
Dec 09, 2010 9.933 10.16 9.727 10.12 27,270,682 +0.22(+2.23%)
Dec 08, 2010 9.293 9.897 9.279 9.897 28,345,786 +0.60(+6.50%)
Dec 07, 2010 9.371 9.485 9.073 9.293 21,494,334 +0.04(+0.46%)
Dec 06, 2010 9.379 9.414 9.244 9.251 14,001,334 -0.18(-1.90%)
Dec 03, 2010 9.222 9.453 9.101 9.430 20,416,070 +0.16(+1.70%)
Dec 02, 2010 8.704 9.279 8.704 9.272 29,766,168 +0.56(+6.40%)
Dec 01, 2010 8.611 8.718 8.519 8.714 14,876,260 +0.22(+2.64%)
Nov 30, 2010 8.419 8.522 8.352 8.490 13,534,287 -0.06(-0.67%)
Nov 29, 2010 8.398 8.554 8.320 8.547 11,473,612 +0.12(+1.43%)
Nov 26, 2010 8.455 8.561 8.419 8.426 3,712,884 -0.14(-1.66%)
Nov 24, 2010 8.441 8.569 8.569 8.569 12,943,781 +0.20(+2.38%)
Nov 23, 2010 8.483 8.561 8.370 8.370 15,190,243 -0.24(-2.81%)
Nov 22, 2010 8.647 8.682 8.490 8.611 14,625,680 -0.10(-1.14%)
Nov 19, 2010 8.526 8.782 8.526 8.711 17,192,984 +0.13(+1.49%)
Nov 18, 2010 8.902 8.981 8.498 8.583 37,787,740 -0.22(-2.50%)
Nov 17, 2010 9.059 9.137 8.711 8.803 16,551,389 -0.21(-2.29%)
Nov 16, 2010 9.165 9.236 8.917 9.009 19,418,018 -0.24(-2.61%)
Nov 15, 2010 9.244 9.464 9.208 9.251 11,764,215 +0.11(+1.17%)
Nov 12, 2010 9.357 9.359 9.030 9.144 14,295,785 -0.26(-2.76%)
Nov 11, 2010 9.343 9.462 9.201 9.403 13,720,193 +0.00(+0.00%)
Nov 10, 2010 9.187 9.414 9.066 9.403 14,506,268 +0.26(+2.84%)
Nov 09, 2010 9.307 9.428 9.094 9.144 13,644,378 -0.13(-1.38%)
Nov 08, 2010 9.244 9.350 9.059 9.272 21,904,876 +0.01(+0.15%)
Nov 05, 2010 9.549 9.897 9.201 9.258 41,390,792 -0.26(-2.76%)
Nov 04, 2010 9.371 9.627 9.279 9.521 25,943,700 +0.25(+2.68%)
Nov 03, 2010 8.881 9.279 8.881 9.272 25,356,814 +0.43(+4.90%)
Nov 02, 2010 8.917 9.066 8.775 8.839 15,164,219 +0.04(+0.48%)
Nov 01, 2010 8.981 9.016 8.618 8.796 21,319,964 -0.13(-1.43%)
Oct 29, 2010 9.009 9.158 8.917 8.924 19,980,000 -0.11(-1.26%)
Oct 28, 2010 9.236 9.251 8.995 9.037 16,984,878 -0.11(-1.17%)
Oct 27, 2010 9.009 9.251 8.966 9.144 16,420,035 +0.18(+1.98%)
Oct 25, 2010 9.258 9.265 8.881 8.966 14,584,446 -0.17(-1.87%)
Oct 22, 2010 9.180 9.300 9.059 9.137 19,006,294 +0.04(+0.47%)
Oct 21, 2010 8.682 9.300 8.682 9.094 29,369,948 +0.28(+3.23%)
Oct 20, 2010 8.753 8.867 8.519 8.810 16,323,305 +0.02(+0.20%)
Oct 19, 2010 8.824 9.052 8.718 8.792 17,520,402 -0.12(-1.32%)
Oct 18, 2010 8.590 8.938 8.526 8.910 17,157,694 +0.29(+3.38%)
Oct 15, 2010 8.796 8.831 8.419 8.618 20,498,434 -0.15(-1.70%)
Oct 14, 2010 8.952 8.952 8.583 8.768 28,124,820 -0.26(-2.83%)
Oct 13, 2010 9.194 9.215 8.974 9.023 22,682,000 -0.04(-0.43%)
Oct 12, 2010 8.675 9.116 8.618 9.062 30,399,330 +0.34(+3.87%)
Oct 11, 2010 8.846 8.888 8.704 8.725 8,518,274 -0.07(-0.81%)
Oct 08, 2010 8.938 8.938 8.746 8.796 13,367,885 -0.10(-1.12%)
Oct 07, 2010 8.846 8.945 8.746 8.895 22,243,156 +0.17(+1.95%)
Oct 06, 2010 8.902 8.988 8.668 8.725 19,316,490 -0.16(-1.84%)
Oct 05, 2010 8.576 8.952 8.476 8.888 27,596,488 +0.43(+5.13%)
Oct 04, 2010 8.490 8.611 8.434 8.455 12,094,136 +0.00(+0.00%)
Oct 01, 2010 8.633 8.704 8.419 8.455 15,379,435 -0.09(-1.08%)
Sep 30, 2010 8.526 8.661 8.419 8.547 19,980,052 +0.09(+1.07%)
Sep 29, 2010 8.476 8.561 8.384 8.457 12,760,992 -0.08(-0.94%)
Sep 28, 2010 8.476 8.554 8.355 8.537 14,660,122 +0.08(+0.99%)
Sep 27, 2010 8.718 8.732 8.441 8.453 11,152,659 -0.23(-2.70%)
Sep 24, 2010 8.469 8.696 8.441 8.687 12,778,277 +0.37(+4.42%)
Sep 23, 2010 8.441 8.639 8.292 8.320 15,225,189 -0.23(-2.66%)
Sep 22, 2010 8.654 8.789 8.533 8.547 14,536,284 -0.17(-1.91%)
Sep 21, 2010 8.803 8.931 8.696 8.714 16,301,870 -0.08(-0.93%)
Sep 20, 2010 8.718 8.838 8.647 8.796 14,971,984 +0.11(+1.31%)
Sep 17, 2010 8.732 8.817 8.668 8.682 12,693,190 -0.17(-1.92%)
Sep 15, 2010 8.774 8.959 8.639 8.852 11,465,308 -0.01(-0.12%)
Sep 14, 2010 8.874 8.938 8.682 8.863 20,399,092 -0.02(-0.20%)
Sep 13, 2010 8.781 8.938 8.746 8.881 15,915,911 +0.30(+3.47%)
Sep 10, 2010 8.533 8.632 8.455 8.583 10,707,962 +0.09(+1.09%)
Sep 09, 2010 8.426 8.597 8.363 8.490 16,000,759 +0.26(+3.10%)
Sep 08, 2010 8.135 8.320 8.128 8.235 10,637,288 +0.16(+1.93%)
Sep 07, 2010 8.377 8.434 8.057 8.079 17,377,246 -0.39(-4.61%)
Sep 03, 2010 8.462 8.583 8.306 8.469 14,388,153 +0.15(+1.79%)
Sep 02, 2010 8.306 8.363 8.206 8.320 11,216,096 +0.04(+0.51%)
Sep 01, 2010 7.986 8.292 7.965 8.277 20,119,596 +0.44(+5.62%)
Aug 31, 2010 7.631 7.844 7.553 7.837 19,074,010 +0.13(+1.75%)
Aug 30, 2010 7.859 7.930 7.695 7.702 16,090,939 -0.23(-2.95%)
Aug 27, 2010 7.844 7.944 7.688 7.937 18,545,630 +0.16(+2.10%)
Aug 26, 2010 7.823 8.135 7.745 7.773 20,841,844 -0.02(-0.27%)
Aug 25, 2010 7.788 7.830 7.646 7.795 21,783,100 -0.04(-0.50%)
Aug 24, 2010 8.057 8.128 7.830 7.834 21,487,100 -0.40(-4.87%)
Aug 23, 2010 8.306 8.462 8.206 8.235 17,038,508 +0.03(+0.35%)
Aug 20, 2010 8.256 8.348 8.043 8.206 18,840,706 -0.09(-1.03%)
Aug 19, 2010 8.497 8.625 8.284 8.292 17,351,176 -0.31(-3.55%)
Aug 18, 2010 8.554 8.675 8.497 8.597 13,596,650 +0.03(+0.33%)
Aug 17, 2010 8.746 8.746 8.547 8.568 11,635,582 -0.09(-0.98%)
Aug 16, 2010 8.526 8.675 8.469 8.654 15,674,524 +0.04(+0.49%)
Aug 13, 2010 8.618 8.792 8.611 8.611 9,927,347 -0.02(-0.25%)
Aug 12, 2010 8.597 8.757 8.568 8.632 12,999,106 -0.16(-1.78%)
Aug 11, 2010 9.037 9.058 8.774 8.789 16,929,296 -0.44(-4.79%)
Aug 10, 2010 9.129 9.257 8.952 9.230 21,049,908 -0.01(-0.13%)
Aug 09, 2010 9.072 9.278 8.888 9.243 18,105,990 +0.23(+2.60%)
Aug 06, 2010 9.108 9.151 8.767 9.009 19,614,622 -0.26(-2.83%)
Aug 05, 2010 9.378 9.385 9.175 9.271 13,747,050 -0.16(-1.73%)
Aug 04, 2010 9.506 9.527 9.335 9.435 9,023,071 -0.01(-0.08%)
Aug 03, 2010 9.520 9.641 9.406 9.442 18,571,022 -0.09(-0.89%)
Aug 02, 2010 9.193 9.541 9.193 9.527 22,648,258 +0.50(+5.59%)
Jul 30, 2010 8.938 9.143 8.888 9.023 13,251,299 -0.08(-0.86%)
Jul 29, 2010 9.186 9.349 8.923 9.101 17,266,600 +0.04(+0.47%)
Jul 28, 2010 9.278 9.356 9.023 9.058 13,681,620 -0.27(-2.89%)
Jul 27, 2010 9.264 9.406 9.158 9.328 25,418,392 +0.23(+2.50%)
Jul 26, 2010 8.732 9.122 8.618 9.101 19,944,462 +0.38(+4.31%)
Jul 23, 2010 8.789 8.824 8.554 8.725 21,610,086 -0.11(-1.29%)
Jul 22, 2010 8.277 8.952 8.242 8.838 38,447,572 +0.83(+10.37%)
Jul 21, 2010 8.448 8.668 7.993 8.008 33,732,592 -0.35(-4.24%)
Jul 20, 2010 8.214 8.377 8.072 8.363 30,311,228 -0.09(-1.01%)
Jul 19, 2010 8.661 8.803 8.355 8.448 28,743,354 -0.19(-2.22%)
Jul 16, 2010 9.264 9.328 8.597 8.639 38,440,624 -0.77(-8.15%)
Jul 15, 2010 9.513 9.531 9.143 9.406 13,243,306 -0.06(-0.67%)
Jul 14, 2010 9.655 9.662 9.371 9.470 15,488,469 -0.25(-2.56%)
Jul 13, 2010 9.569 9.804 9.534 9.719 14,115,321 +0.30(+3.17%)
Jul 12, 2010 9.506 9.584 9.300 9.420 11,007,580 -0.15(-1.56%)
Jul 09, 2010 9.307 9.612 9.186 9.569 14,458,557 +0.28(+2.98%)
Jul 08, 2010 9.300 9.399 9.087 9.293 14,063,174 +0.12(+1.32%)
Jul 07, 2010 8.604 9.193 8.568 9.172 16,102,706 +0.62(+7.31%)
Jul 06, 2010 8.561 8.732 8.419 8.547 15,328,818 +0.16(+1.86%)
Jul 02, 2010 8.703 8.753 8.341 8.391 11,824,297 -0.24(-2.80%)
Jul 01, 2010 8.675 8.895 8.341 8.632 18,520,026 -0.09(-1.06%)
Jun 30, 2010 9.158 9.364 8.718 8.725 23,398,294 -0.47(-5.10%)
Jun 29, 2010 9.356 9.456 9.143 9.193 34,461,272 -0.29(-3.07%)
Jun 25, 2010 9.591 9.633 9.321 9.484 22,337,408 +0.12(+1.29%)
Jun 24, 2010 9.491 9.541 9.321 9.364 17,557,180 -0.22(-2.29%)
Jun 23, 2010 9.605 9.754 9.520 9.584 16,719,075 +0.00(+0.00%)
Jun 22, 2010 9.591 9.878 9.562 9.584 14,364,771 -0.01(-0.15%)
Jun 21, 2010 9.782 9.853 9.548 9.598 12,039,832 -0.04(-0.37%)
Jun 18, 2010 9.711 9.775 9.569 9.633 17,157,064 -0.03(-0.29%)
Jun 17, 2010 10.06 10.06 9.509 9.662 15,813,831 -0.31(-3.06%)
Jun 16, 2010 9.775 10.07 9.775 9.967 20,142,316 +0.04(+0.36%)
Jun 15, 2010 9.669 9.967 9.633 9.931 18,044,594 +0.33(+3.47%)
Jun 14, 2010 9.576 9.747 9.427 9.598 22,520,140 +0.12(+1.27%)
Jun 11, 2010 9.364 9.488 9.236 9.477 12,733,676 -0.01(-0.07%)
Jun 10, 2010 9.349 9.498 9.193 9.484 19,664,800 +0.50(+5.52%)
Jun 09, 2010 9.115 9.307 8.959 8.988 17,758,274 +0.00(+0.00%)
Jun 08, 2010 8.782 9.009 8.548 8.988 22,888,978 +0.25(+2.84%)
Jun 07, 2010 8.924 9.080 8.725 8.739 16,066,688 -0.13(-1.46%)
Jun 04, 2010 9.037 9.186 8.825 8.869 24,864,412 -0.45(-4.78%)
Jun 03, 2010 9.250 9.342 9.115 9.314 15,685,663 +0.06(+0.61%)
Jun 02, 2010 8.903 9.257 8.839 9.257 16,540,697 +0.46(+5.24%)
Jun 01, 2010 9.151 9.335 8.796 8.796 20,290,106 -0.43(-4.62%)
May 28, 2010 9.406 9.435 9.158 9.222 17,098,148 -0.18(-1.96%)
May 27, 2010 9.137 9.420 9.052 9.406 20,077,714 +0.53(+6.00%)
May 26, 2010 9.250 9.342 8.803 8.874 37,137,240 -0.23(-2.49%)
May 25, 2010 8.512 9.108 8.512 9.101 25,369,696 +0.18(+2.07%)
May 24, 2010 9.364 9.413 8.895 8.917 18,655,962 -0.44(-4.70%)
May 21, 2010 8.626 9.364 8.583 9.357 32,863,478 +0.48(+5.44%)
May 20, 2010 8.911 9.264 8.846 8.874 24,296,024 -0.56(-5.94%)
May 19, 2010 9.378 9.740 9.186 9.435 22,202,602 -0.09(-0.97%)
May 18, 2010 10.08 10.09 9.420 9.527 25,135,674 -0.39(-3.93%)
May 17, 2010 10.04 10.18 9.669 9.917 22,855,116 -0.07(-0.71%)
May 14, 2010 10.31 10.31 9.832 9.988 21,982,116 -0.51(-4.86%)
May 13, 2010 10.62 10.69 10.50 10.50 17,305,454 -0.14(-1.33%)
May 12, 2010 10.55 10.64 10.36 10.64 18,148,350 +0.28(+2.67%)
May 11, 2010 10.40 10.57 10.01 10.36 20,634,534 +0.16(+1.60%)
May 10, 2010 10.05 10.52 9.960 10.20 30,007,564 +0.76(+8.04%)
May 07, 2010 9.754 9.853 9.257 9.442 37,037,256 -0.21(-2.20%)
May 06, 2010 10.26 10.39 8.938 9.654 37,994,588 -0.70(-6.72%)
May 05, 2010 10.24 10.59 9.924 10.35 21,803,622 +0.02(+0.21%)
May 04, 2010 10.74 10.74 10.23 10.33 23,500,770 -0.57(-5.21%)
May 03, 2010 10.65 10.97 10.65 10.90 16,932,220 +0.32(+2.98%)
Apr 30, 2010 10.59 10.84 10.53 10.58 22,125,368 +0.03(+0.30%)
Apr 29, 2010 10.45 10.63 10.36 10.55 17,005,010 +0.30(+2.98%)
Apr 28, 2010 10.10 10.37 10.03 10.24 22,481,288 +0.28(+2.78%)
Apr 27, 2010 10.17 10.39 9.945 9.967 22,471,832 -0.33(-3.20%)
Apr 26, 2010 10.65 10.73 10.27 10.30 25,005,306 -0.43(-4.00%)
Apr 23, 2010 10.61 10.73 10.39 10.73 25,114,168 +0.11(+1.07%)
Apr 22, 2010 10.57 10.64 10.17 10.61 47,981,656 -0.13(-1.25%)
Apr 21, 2010 10.56 11.31 10.46 10.75 53,615,672 +0.25(+2.37%)
Apr 20, 2010 10.21 10.51 10.10 10.50 21,128,810 +0.40(+3.93%)
Apr 19, 2010 9.931 10.21 9.775 10.10 19,971,890 +0.03(+0.28%)
Apr 16, 2010 10.52 10.55 9.754 10.07 39,877,552 -0.50(-4.70%)
Apr 15, 2010 10.64 10.70 10.44 10.57 15,152,218 -0.03(-0.27%)
Apr 14, 2010 10.29 10.68 10.27 10.60 21,141,408 +0.43(+4.26%)
Apr 13, 2010 10.13 10.22 10.02 10.17 15,695,582 -0.02(-0.21%)
Apr 12, 2010 10.03 10.24 10.01 10.19 13,142,507 +0.18(+1.84%)
Apr 09, 2010 10.12 10.14 9.903 10.00 18,883,420 -0.12(-1.19%)
Apr 08, 2010 10.07 10.18 9.917 10.12 18,569,864 -0.02(-0.21%)
Apr 07, 2010 10.27 10.36 10.00 10.14 23,247,672 -0.04(-0.35%)
Apr 06, 2010 9.881 10.20 9.867 10.18 25,470,550 +0.28(+2.87%)
Apr 05, 2010 9.669 9.910 9.647 9.896 10,779,356 +0.26(+2.65%)
Apr 01, 2010 9.683 9.640 9.640 9.640 10,313,426 +0.02(+0.22%)
Mar 31, 2010 9.328 9.733 9.328 9.619 19,874,102 +0.21(+2.22%)
Mar 30, 2010 9.427 9.527 9.321 9.410 9,704,134 -0.03(-0.34%)
Mar 29, 2010 9.442 9.527 9.364 9.442 10,347,496 +0.09(+0.91%)
Mar 26, 2010 9.562 9.746 9.293 9.357 29,733,672 -0.15(-1.57%)
Mar 25, 2010 9.739 9.959 9.477 9.505 31,909,190 -0.12(-1.25%)
Mar 24, 2010 9.491 9.761 9.463 9.626 16,091,257 +0.09(+0.89%)
Mar 23, 2010 9.546 9.576 9.349 9.541 13,227,508 +0.02(+0.22%)
Mar 22, 2010 9.293 9.569 9.250 9.520 14,736,623 +0.09(+0.98%)
Mar 19, 2010 9.583 9.640 9.307 9.427 24,219,532 -0.10(-1.04%)
Mar 18, 2010 9.711 9.746 9.442 9.527 16,072,582 -0.18(-1.90%)
Mar 17, 2010 9.598 9.768 9.562 9.711 18,870,128 +0.18(+1.86%)
Mar 16, 2010 9.484 9.605 9.413 9.534 17,622,286 +0.05(+0.52%)
Mar 15, 2010 9.314 9.512 9.229 9.484 16,340,645 +0.16(+1.75%)
Mar 12, 2010 9.576 9.583 9.279 9.321 18,894,646 -0.09(-0.98%)
Mar 11, 2010 9.236 9.484 9.194 9.413 29,135,288 +0.23(+2.47%)
Mar 10, 2010 9.062 9.300 9.020 9.186 27,854,002 +0.24(+2.69%)
Mar 09, 2010 8.867 9.052 8.761 8.945 18,790,500 +0.01(+0.08%)
Mar 08, 2010 8.903 9.087 8.846 8.938 19,670,692 -0.09(-0.94%)
Mar 05, 2010 8.882 9.052 8.818 9.023 18,681,830 +0.28(+3.24%)
Mar 04, 2010 8.648 8.860 8.630 8.740 20,880,788 -0.15(-1.67%)
Mar 03, 2010 8.981 9.030 8.818 8.889 20,352,754 -0.09(-0.95%)
Mar 02, 2010 8.655 9.038 8.655 8.974 23,504,050 +0.30(+3.43%)
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.