Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.76 25.87 25.31 25.60 3,691,005 -0.20(-0.77%)
Mar 29, 2007 25.83 25.97 25.60 25.80 3,658,810 +0.19(+0.72%)
Mar 28, 2007 25.98 26.13 25.59 25.61 5,304,607 -0.69(-2.64%)
Mar 27, 2007 26.36 26.48 26.25 26.30 3,994,964 -0.21(-0.77%)
Mar 26, 2007 26.56 26.57 26.19 26.51 4,949,991 -0.04(-0.15%)
Mar 23, 2007 26.51 26.72 26.48 26.55 1,660,764 +0.00(+0.00%)
Mar 22, 2007 26.79 26.80 26.48 26.55 2,757,301 -0.21(-0.79%)
Mar 21, 2007 26.14 26.84 26.02 26.76 7,455,215 +0.56(+2.12%)
Mar 20, 2007 26.13 26.25 26.06 26.21 5,701,724 +0.09(+0.33%)
Mar 19, 2007 26.03 26.29 26.03 26.12 5,502,844 +0.09(+0.33%)
Mar 16, 2007 26.24 26.28 25.93 26.03 5,317,268 -0.03(-0.10%)
Mar 15, 2007 25.78 26.14 25.68 26.06 3,135,313 +0.28(+1.10%)
Mar 14, 2007 25.68 25.81 25.09 25.78 6,201,847 +0.20(+0.78%)
Mar 13, 2007 26.61 26.51 25.58 25.58 6,820,690 -1.03(-3.88%)
Mar 12, 2007 26.30 26.63 26.24 26.61 2,667,030 +0.17(+0.65%)
Mar 09, 2007 26.69 26.79 26.44 26.44 4,242,575 -0.08(-0.30%)
Mar 08, 2007 26.46 26.68 26.34 26.52 3,648,970 +0.32(+1.24%)
Mar 07, 2007 26.46 26.46 26.19 26.19 3,080,377 -0.37(-1.39%)
Mar 06, 2007 26.20 26.60 26.11 26.56 3,068,787 +0.50(+1.93%)
Mar 05, 2007 26.32 26.41 26.05 26.06 3,702,368 -0.40(-1.50%)
Mar 02, 2007 26.46 26.73 26.42 26.46 4,444,050 -0.08(-0.30%)
Mar 01, 2007 26.30 26.63 25.80 26.54 7,619,405 -0.11(-0.42%)
Feb 28, 2007 26.28 26.73 26.26 26.65 5,927,353 +0.37(+1.41%)
Feb 27, 2007 26.80 26.89 26.18 26.28 6,423,750 -0.62(-2.29%)
Feb 26, 2007 27.20 27.26 26.75 26.89 3,262,774 +0.05(+0.17%)
Feb 23, 2007 27.05 27.09 26.68 26.85 2,494,434 -0.07(-0.25%)
Feb 22, 2007 27.08 27.11 26.75 26.91 2,374,780 -0.08(-0.29%)
Feb 21, 2007 27.18 27.20 26.91 26.99 3,741,971 -0.26(-0.97%)
Feb 20, 2007 27.10 27.32 27.07 27.26 2,413,833 +0.15(+0.54%)
Feb 16, 2007 27.03 27.20 27.01 27.11 2,543,277 +0.01(+0.02%)
Feb 15, 2007 27.15 27.24 27.00 27.10 2,440,476 -0.09(-0.34%)
Feb 14, 2007 27.16 27.30 26.95 27.20 3,265,463 +0.04(+0.15%)
Feb 13, 2007 27.08 27.16 26.91 27.16 3,132,571 +0.20(+0.74%)
Feb 12, 2007 26.79 27.07 26.79 26.96 3,706,032 +0.19(+0.72%)
Feb 09, 2007 26.78 26.85 26.61 26.77 4,650,834 +0.05(+0.17%)
Feb 08, 2007 26.95 27.00 26.70 26.72 2,905,035 -0.34(-1.27%)
Feb 07, 2007 26.90 27.12 26.87 27.07 2,692,841 +0.25(+0.94%)
Feb 06, 2007 26.71 27.00 26.69 26.81 2,449,484 +0.13(+0.50%)
Feb 05, 2007 26.71 26.84 26.62 26.68 2,529,975 +0.00(+0.00%)
Feb 02, 2007 26.56 26.77 26.51 26.68 2,989,826 +0.06(+0.22%)
Feb 01, 2007 26.40 26.64 26.34 26.62 4,222,467 +0.23(+0.85%)
Jan 31, 2007 25.93 26.42 25.91 26.40 4,691,021 +0.40(+1.53%)
Jan 30, 2007 25.85 26.03 25.71 26.00 2,521,391 +0.14(+0.54%)
Jan 29, 2007 25.98 26.05 25.79 25.86 5,044,758 -0.01(-0.05%)
Jan 26, 2007 25.74 25.94 25.71 25.87 5,061,166 +0.13(+0.51%)
Jan 25, 2007 26.00 26.02 25.71 25.74 2,374,166 -0.31(-1.19%)
Jan 24, 2007 25.93 26.05 25.83 26.05 3,003,313 +0.19(+0.74%)
Jan 23, 2007 25.93 25.98 25.81 25.86 1,957,264 -0.07(-0.28%)
Jan 22, 2007 26.07 26.11 25.87 25.93 3,131,830 -0.26(-0.99%)
Jan 19, 2007 26.46 26.46 25.85 26.19 4,356,978 -0.21(-0.78%)
Jan 18, 2007 26.26 26.95 25.88 26.40 6,255,651 +0.17(+0.66%)
Jan 17, 2007 26.70 26.70 26.13 26.23 4,656,383 -0.47(-1.76%)
Jan 16, 2007 26.62 26.71 26.40 26.69 3,592,458 +0.21(+0.80%)
Jan 12, 2007 26.35 26.62 26.25 26.48 2,525,258 +0.07(+0.25%)
Jan 11, 2007 26.40 26.53 26.37 26.42 1,808,623 +0.02(+0.08%)
Jan 10, 2007 26.42 26.46 26.28 26.40 1,959,448 -0.07(-0.25%)
Jan 09, 2007 26.53 26.62 26.28 26.46 2,090,846 +0.05(+0.20%)
Jan 08, 2007 26.51 26.54 26.21 26.41 4,700,210 -0.17(-0.65%)
Jan 05, 2007 27.00 27.02 26.42 26.58 4,780,667 -0.54(-1.98%)
Jan 04, 2007 27.10 27.17 26.87 27.12 2,389,123 +0.01(+0.02%)
Jan 03, 2007 27.16 27.40 26.97 27.11 2,874,584 +0.03(+0.12%)
Dec 29, 2006 27.12 27.21 26.88 27.08 2,028,546 -0.30(-1.09%)
Dec 28, 2006 27.34 27.50 27.28 27.38 1,184,929 -0.04(-0.14%)
Dec 27, 2006 27.37 27.46 27.21 27.42 2,240,290 +0.17(+0.61%)
Dec 26, 2006 27.06 27.27 27.05 27.25 1,134,846 +0.19(+0.71%)
Dec 22, 2006 27.26 27.28 27.01 27.06 1,546,597 -0.19(-0.70%)
Dec 21, 2006 27.12 27.36 27.09 27.25 2,347,060 +0.14(+0.51%)
Dec 20, 2006 27.05 27.12 26.99 27.11 2,165,915 +0.02(+0.07%)
Dec 19, 2006 27.09 27.12 26.97 27.09 2,186,428 +0.01(+0.02%)
Dec 18, 2006 27.03 27.10 26.93 27.09 1,940,162 +0.05(+0.17%)
Dec 15, 2006 26.91 27.09 26.86 27.04 4,784,149 +0.16(+0.59%)
Dec 14, 2006 26.82 26.93 26.66 26.88 2,702,124 +0.15(+0.57%)
Dec 13, 2006 26.54 26.81 26.54 26.73 2,381,630 +0.17(+0.65%)
Dec 12, 2006 26.43 26.62 26.36 26.56 2,453,703 +0.14(+0.53%)
Dec 11, 2006 26.27 26.47 26.25 26.42 2,000,669 +0.15(+0.55%)
Dec 08, 2006 26.14 26.41 26.14 26.27 1,765,015 +0.05(+0.20%)
Dec 07, 2006 26.48 26.48 26.21 26.22 1,412,265 -0.19(-0.73%)
Dec 06, 2006 26.51 26.55 26.37 26.41 1,408,098 -0.05(-0.20%)
Dec 05, 2006 26.42 26.48 26.19 26.46 2,430,932 +0.04(+0.15%)
Dec 04, 2006 26.17 26.43 26.07 26.42 1,836,730 +0.40(+1.55%)
Dec 01, 2006 26.13 26.17 25.89 26.02 1,974,083 -0.07(-0.25%)
Nov 30, 2006 25.98 26.19 25.83 26.09 3,098,040 +0.01(+0.03%)
Nov 29, 2006 25.97 26.15 25.89 26.08 2,687,277 +0.20(+0.77%)
Nov 28, 2006 25.90 26.05 25.78 25.88 4,326,947 -0.16(-0.61%)
Nov 27, 2006 26.34 26.46 26.01 26.04 3,781,090 -0.38(-1.43%)
Nov 24, 2006 26.33 26.52 26.32 26.42 1,696,754 -0.05(-0.17%)
Nov 22, 2006 26.59 26.70 26.44 26.46 3,477,699 -0.17(-0.65%)
Nov 21, 2006 26.41 26.73 26.40 26.64 4,649,001 -0.40(-1.47%)
Nov 20, 2006 26.91 27.12 26.91 27.03 1,384,306 +0.05(+0.17%)
Nov 17, 2006 26.97 27.07 26.93 26.99 1,836,529 -0.08(-0.29%)
Nov 16, 2006 26.81 27.12 26.78 27.07 2,185,128 +0.25(+0.94%)
Nov 15, 2006 26.83 27.06 26.68 26.81 2,231,393 -0.03(-0.12%)
Nov 14, 2006 26.78 26.91 26.60 26.85 2,481,128 +0.08(+0.30%)
Nov 13, 2006 26.64 26.94 26.60 26.77 2,397,841 +0.17(+0.65%)
Nov 10, 2006 26.75 26.79 26.42 26.60 1,894,346 -0.11(-0.42%)
Nov 09, 2006 26.58 26.79 26.57 26.71 3,219,384 +0.07(+0.27%)
Nov 08, 2006 26.30 26.67 26.23 26.64 2,483,305 +0.35(+1.33%)
Nov 07, 2006 26.30 26.46 26.23 26.28 1,594,846 +0.00(+0.00%)
Nov 06, 2006 26.28 26.44 26.09 26.28 2,437,744 +0.15(+0.56%)
Nov 03, 2006 26.11 26.32 25.97 26.14 2,533,051 +0.18(+0.69%)
Nov 02, 2006 26.13 26.13 25.93 25.96 1,992,886 -0.22(-0.86%)
Nov 01, 2006 26.40 26.46 26.16 26.19 2,032,992 -0.18(-0.68%)
Oct 31, 2006 26.30 26.43 26.23 26.36 2,437,252 +0.09(+0.33%)
Oct 30, 2006 26.23 26.46 26.09 26.28 1,763,745 +0.13(+0.48%)
Oct 27, 2006 26.19 26.28 26.13 26.15 2,434,830 -0.17(-0.65%)
Oct 26, 2006 26.07 26.36 25.80 26.32 2,783,236 +0.22(+0.84%)
Oct 25, 2006 26.23 26.26 25.89 26.11 1,991,004 +0.01(+0.05%)
Oct 24, 2006 26.08 26.16 25.93 26.09 2,323,181 -0.05(-0.20%)
Oct 23, 2006 25.99 26.18 25.97 26.15 3,152,877 +0.10(+0.38%)
Oct 20, 2006 25.93 26.07 25.61 26.05 3,231,421 +0.12(+0.46%)
Oct 19, 2006 25.84 26.03 25.53 25.93 5,138,179 -0.06(-0.23%)
Oct 18, 2006 26.03 26.21 25.81 25.99 2,537,982 +0.05(+0.18%)
Oct 17, 2006 25.64 25.95 25.50 25.94 4,300,384 +0.13(+0.51%)
Oct 16, 2006 25.78 25.92 25.65 25.81 2,651,315 -0.03(-0.13%)
Oct 13, 2006 25.58 25.92 25.58 25.84 2,894,723 +0.17(+0.67%)
Oct 12, 2006 25.65 25.74 25.54 25.67 1,428,061 +0.14(+0.54%)
Oct 11, 2006 25.39 25.64 25.34 25.53 1,579,330 +0.09(+0.34%)
Oct 10, 2006 25.66 25.67 25.31 25.44 2,750,555 -0.12(-0.47%)
Oct 09, 2006 24.98 25.65 24.97 25.56 2,426,456 +0.44(+1.76%)
Oct 06, 2006 25.33 25.40 25.09 25.12 1,996,017 -0.28(-1.12%)
Oct 05, 2006 25.51 25.62 25.33 25.40 1,412,957 -0.18(-0.70%)
Oct 04, 2006 25.08 25.63 25.08 25.58 2,545,204 +0.40(+1.60%)
Oct 03, 2006 25.26 25.29 25.10 25.18 2,052,202 -0.03(-0.11%)
Oct 02, 2006 25.15 25.29 25.12 25.21 1,628,024 +0.01(+0.05%)
Sep 29, 2006 25.31 25.72 25.17 25.19 2,227,295 -0.30(-1.17%)
Sep 28, 2006 25.59 25.60 25.31 25.49 2,028,885 +0.02(+0.08%)
Sep 27, 2006 25.90 25.93 25.40 25.47 3,237,105 -0.58(-2.21%)
Sep 26, 2006 25.83 26.14 25.64 26.05 4,186,161 +0.30(+1.18%)
Sep 25, 2006 25.61 25.89 25.46 25.74 2,815,564 +0.24(+0.93%)
Sep 22, 2006 25.19 25.58 25.19 25.50 2,740,663 +0.25(+1.00%)
Sep 21, 2006 25.61 25.62 25.22 25.25 1,763,795 -0.29(-1.14%)
Sep 20, 2006 25.31 25.60 25.19 25.54 2,160,963 +0.36(+1.42%)
Sep 19, 2006 25.31 25.41 25.10 25.19 2,782,041 -0.15(-0.57%)
Sep 18, 2006 25.57 25.63 25.29 25.33 3,122,785 -0.28(-1.08%)
Sep 15, 2006 25.59 25.75 25.46 25.61 4,586,803 -0.07(-0.26%)
Sep 14, 2006 25.21 25.76 25.14 25.68 3,466,679 -0.15(-0.56%)
Sep 13, 2006 25.76 25.90 25.74 25.82 2,229,189 -0.03(-0.13%)
Sep 12, 2006 25.28 25.97 25.17 25.85 4,182,142 +0.19(+0.75%)
Sep 11, 2006 25.72 25.85 25.58 25.66 2,621,022 -0.17(-0.67%)
Sep 08, 2006 25.79 25.92 25.48 25.83 2,898,044 +0.17(+0.64%)
Sep 07, 2006 25.85 25.98 25.65 25.67 2,677,229 -0.25(-0.97%)
Sep 06, 2006 26.02 26.13 25.90 25.92 1,757,728 -0.09(-0.36%)
Sep 05, 2006 26.01 26.15 25.93 26.01 1,469,921 -0.10(-0.38%)
Sep 01, 2006 26.13 26.22 26.03 26.11 1,416,587 +0.09(+0.33%)
Aug 31, 2006 25.91 26.07 25.76 26.03 2,389,516 +0.03(+0.10%)
Aug 30, 2006 26.08 26.16 25.82 26.00 1,215,300 -0.01(-0.05%)
Aug 29, 2006 26.07 26.26 25.85 26.01 3,067,644 -0.11(-0.41%)
Aug 28, 2006 26.04 26.23 25.97 26.12 2,004,903 +0.02(+0.08%)
Aug 25, 2006 26.02 26.26 26.02 26.10 1,821,403 -0.04(-0.15%)
Aug 24, 2006 26.17 26.32 26.10 26.14 1,550,149 +0.09(+0.33%)
Aug 23, 2006 26.19 26.29 26.02 26.05 1,808,736 -0.08(-0.30%)
Aug 22, 2006 26.30 26.34 26.12 26.13 2,481,928 -0.21(-0.80%)
Aug 21, 2006 26.32 26.43 26.26 26.34 1,716,821 -0.07(-0.28%)
Aug 18, 2006 26.58 26.58 26.30 26.42 1,965,409 +0.00(+0.00%)
Aug 17, 2006 26.58 26.58 26.17 26.42 2,810,909 -0.12(-0.45%)
Aug 16, 2006 26.26 26.56 26.24 26.54 2,762,051 +0.28(+1.08%)
Aug 15, 2006 26.17 26.27 26.01 26.25 1,926,760 +0.36(+1.41%)
Aug 14, 2006 25.92 26.02 25.77 25.89 1,460,466 -0.02(-0.08%)
Aug 11, 2006 25.88 25.93 25.65 25.91 1,806,671 -0.02(-0.08%)
Aug 10, 2006 26.03 26.10 25.78 25.93 2,689,242 -0.09(-0.36%)
Aug 09, 2006 26.20 26.30 25.98 26.02 3,421,507 -0.05(-0.18%)
Aug 08, 2006 26.03 26.34 26.03 26.07 4,874,763 +0.13(+0.48%)
Aug 07, 2006 25.76 25.98 25.72 25.94 2,149,418 +0.13(+0.51%)
Aug 04, 2006 25.50 25.89 25.45 25.81 6,050,781 +0.44(+1.72%)
Aug 03, 2006 25.19 25.43 25.15 25.37 2,128,410 +0.18(+0.71%)
Aug 02, 2006 25.35 25.35 25.13 25.19 1,625,627 -0.09(-0.37%)
Aug 01, 2006 25.14 25.32 25.09 25.29 1,874,211 +0.05(+0.21%)
Jul 31, 2006 25.32 25.45 25.14 25.23 2,318,839 -0.24(-0.94%)
Jul 28, 2006 24.88 25.55 24.85 25.47 2,432,702 +0.58(+2.34%)
Jul 27, 2006 25.14 25.18 24.80 24.89 2,446,680 -0.24(-0.97%)
Jul 26, 2006 25.09 25.25 24.95 25.13 2,235,448 +0.04(+0.16%)
Jul 25, 2006 25.23 25.39 24.97 25.09 3,225,845 -0.30(-1.17%)
Jul 24, 2006 25.10 25.49 25.05 25.39 3,295,596 +0.32(+1.29%)
Jul 21, 2006 25.19 25.25 24.72 25.07 3,578,676 +0.07(+0.26%)
Jul 20, 2006 25.14 25.25 24.95 25.00 5,823,446 +0.07(+0.27%)
Jul 19, 2006 24.48 25.10 24.39 24.93 3,607,850 +0.65(+2.67%)
Jul 18, 2006 24.31 24.48 24.05 24.29 1,977,119 -0.07(-0.30%)
Jul 17, 2006 24.19 24.39 23.92 24.36 1,271,423 +0.38(+1.57%)
Jul 14, 2006 24.06 24.15 23.78 23.98 1,813,574 -0.17(-0.68%)
Jul 13, 2006 24.10 24.33 24.04 24.15 1,952,123 -0.09(-0.35%)
Jul 12, 2006 24.67 24.70 24.23 24.23 2,657,855 -0.55(-2.22%)
Jul 11, 2006 24.46 24.86 24.19 24.78 2,626,299 +0.26(+1.08%)
Jul 10, 2006 24.45 24.65 24.38 24.52 1,527,749 +0.14(+0.57%)
Jul 07, 2006 24.46 24.72 24.31 24.38 1,510,144 -0.18(-0.73%)
Jul 06, 2006 24.12 24.69 24.12 24.56 3,237,016 +0.43(+1.78%)
Jul 05, 2006 24.44 24.48 24.02 24.13 2,547,131 -0.42(-1.70%)
Jul 03, 2006 24.50 24.60 24.35 24.54 739,096 +0.10(+0.41%)
Jun 30, 2006 24.64 24.70 24.33 24.45 3,581,477 -0.15(-0.59%)
Jun 29, 2006 24.17 24.62 24.06 24.59 4,611,388 +0.59(+2.45%)
Jun 28, 2006 24.15 24.29 23.99 24.00 1,790,221 -0.15(-0.63%)
Jun 27, 2006 24.29 24.45 24.15 24.15 1,823,105 -0.19(-0.79%)
Jun 26, 2006 24.11 24.39 24.11 24.35 2,731,342 +0.30(+1.24%)
Jun 23, 2006 24.15 24.27 23.72 24.05 3,772,849 -0.25(-1.03%)
Jun 22, 2006 24.31 24.44 24.16 24.30 2,593,952 -0.12(-0.49%)
Jun 21, 2006 24.65 24.71 24.38 24.42 3,177,410 -0.23(-0.94%)
Jun 20, 2006 24.48 24.88 24.46 24.65 2,498,419 +0.10(+0.40%)
Jun 19, 2006 24.85 25.09 24.51 24.55 3,490,074 -0.28(-1.15%)
Jun 16, 2006 25.09 25.10 24.72 24.84 4,765,526 -0.29(-1.16%)
Jun 15, 2006 24.88 25.16 24.54 25.13 6,698,032 +0.73(+3.01%)
Jun 14, 2006 25.25 25.25 24.09 24.39 6,599,511 -0.83(-3.30%)
Jun 13, 2006 25.45 25.64 25.17 25.23 3,990,121 -0.15(-0.60%)
Jun 12, 2006 25.76 25.80 25.37 25.38 1,564,744 -0.36(-1.39%)
Jun 09, 2006 25.59 25.83 25.54 25.74 2,969,961 +0.05(+0.21%)
Jun 08, 2006 25.41 25.71 25.05 25.68 2,629,860 +0.27(+1.07%)
Jun 07, 2006 25.32 25.55 25.23 25.41 2,632,463 +0.21(+0.81%)
Jun 06, 2006 25.24 25.54 24.96 25.21 2,684,732 -0.02(-0.08%)
Jun 05, 2006 25.48 25.63 25.18 25.23 2,640,822 -0.45(-1.75%)
Jun 02, 2006 25.79 26.07 25.47 25.68 2,294,608 +0.07(+0.28%)
Jun 01, 2006 25.20 25.68 25.12 25.60 2,458,951 +0.46(+1.84%)
May 31, 2006 25.25 25.38 24.92 25.14 3,335,017 +0.05(+0.21%)
May 30, 2006 25.27 25.33 25.05 25.09 1,956,460 -0.20(-0.79%)
May 26, 2006 25.27 25.44 25.17 25.29 1,975,993 +0.07(+0.29%)
May 25, 2006 25.33 25.47 24.95 25.21 2,574,957 -0.04(-0.16%)
May 24, 2006 25.04 25.35 24.95 25.25 3,667,481 +0.16(+0.63%)
May 23, 2006 25.17 25.48 25.09 25.09 2,785,417 -0.15(-0.60%)
May 22, 2006 25.23 25.52 24.95 25.25 3,187,317 -0.04(-0.16%)
May 19, 2006 25.30 25.44 25.06 25.29 3,856,590 +0.20(+0.79%)
May 18, 2006 25.48 25.60 25.04 25.09 2,560,561 -0.32(-1.25%)
May 17, 2006 25.74 25.76 25.35 25.40 2,209,004 -0.50(-1.92%)
May 16, 2006 26.03 26.10 25.72 25.90 1,799,009 -0.16(-0.61%)
May 15, 2006 25.76 26.07 25.68 26.06 2,466,234 +0.37(+1.44%)
May 12, 2006 25.93 26.06 25.67 25.69 1,788,438 -0.19(-0.72%)
May 11, 2006 26.24 26.36 25.68 25.87 2,704,049 -0.49(-1.86%)
May 10, 2006 26.28 26.44 26.11 26.36 1,953,875 +0.10(+0.38%)
May 09, 2006 26.52 26.57 26.12 26.26 2,152,633 -0.28(-1.05%)
May 08, 2006 26.50 26.76 26.46 26.54 2,669,985 +0.13(+0.48%)
May 05, 2006 26.39 26.47 26.27 26.42 2,311,768 +0.19(+0.73%)
May 04, 2006 26.11 26.37 26.11 26.23 2,121,652 +0.03(+0.13%)
May 03, 2006 26.15 26.30 26.07 26.19 2,409,538 -0.02(-0.08%)
May 02, 2006 26.20 26.33 26.05 26.21 3,062,058 +0.01(+0.03%)
May 01, 2006 26.76 26.81 26.13 26.21 2,844,838 -0.54(-2.00%)
Apr 28, 2006 26.66 26.94 26.64 26.74 4,632,700 +0.09(+0.32%)
Apr 27, 2006 25.87 26.91 25.85 26.66 4,564,326 +0.64(+2.47%)
Apr 26, 2006 25.93 26.05 25.81 26.01 1,916,100 +0.21(+0.82%)
Apr 25, 2006 25.84 26.05 25.80 25.80 2,168,820 -0.16(-0.61%)
Apr 24, 2006 25.94 26.19 25.81 25.96 2,689,422 +0.01(+0.03%)
Apr 21, 2006 26.38 26.46 25.80 25.95 3,875,851 -0.21(-0.81%)
Apr 20, 2006 26.38 26.72 26.15 26.17 3,188,894 -0.55(-2.06%)
Apr 19, 2006 26.89 27.12 26.49 26.71 2,786,123 -0.38(-1.42%)
Apr 18, 2006 26.01 27.14 25.71 27.10 6,628,562 +1.08(+4.17%)
Apr 17, 2006 25.91 26.28 25.78 26.01 2,017,229 -0.03(-0.13%)
Apr 13, 2006 25.73 26.13 25.62 26.05 2,205,514 +0.38(+1.50%)
Apr 12, 2006 25.97 25.99 25.62 25.66 1,983,720 -0.31(-1.20%)
Apr 11, 2006 26.00 26.02 25.79 25.97 1,788,211 -0.03(-0.10%)
Apr 10, 2006 26.13 26.19 25.88 26.00 1,652,879 -0.04(-0.15%)
Apr 07, 2006 26.27 26.35 25.85 26.04 2,004,464 -0.13(-0.48%)
Apr 06, 2006 26.23 26.43 26.07 26.17 1,532,524 -0.09(-0.35%)
Apr 05, 2006 26.26 26.45 26.07 26.26 3,656,934 +0.01(+0.03%)
Apr 04, 2006 26.05 26.46 25.85 26.25 2,557,623 +0.33(+1.28%)
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.