Fifth Third Bancorp (NQ: FITB )

32.95 -0.02 (-0.06%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.76 15.20 14.59 14.83 8,484,944 +0.07(+0.48%)
Mar 28, 2008 15.18 15.35 14.69 14.76 9,022,731 -0.36(-2.39%)
Mar 27, 2008 15.88 15.88 15.00 15.12 11,174,414 -0.74(-4.69%)
Mar 26, 2008 16.27 16.30 15.83 15.86 9,658,115 -0.62(-3.74%)
Mar 25, 2008 16.94 16.94 16.34 16.48 6,970,441 -0.30(-1.82%)
Mar 24, 2008 16.66 17.44 16.55 16.79 7,778,314 +0.23(+1.41%)
Mar 21, 2008 15.57 16.57 15.30 16.55 13,774,208 +0.00(+0.00%)
Mar 20, 2008 15.57 16.57 15.30 16.55 13,774,208 +1.08(+7.01%)
Mar 19, 2008 15.80 16.38 14.60 15.47 11,205,946 -0.33(-2.11%)
Mar 18, 2008 15.31 15.85 14.81 15.80 13,518,969 +0.83(+5.54%)
Mar 17, 2008 14.99 15.32 14.35 14.97 17,145,952 -0.51(-3.30%)
Mar 14, 2008 16.13 16.64 15.24 15.48 17,400,368 -0.69(-4.29%)
Mar 13, 2008 15.94 16.43 15.42 16.18 12,392,555 -0.17(-1.04%)
Mar 12, 2008 17.09 17.64 16.25 16.35 11,692,030 -0.75(-4.39%)
Mar 11, 2008 16.16 17.17 15.88 17.10 13,023,575 +1.50(+9.64%)
Mar 10, 2008 15.61 15.98 15.30 15.59 9,932,825 +0.00(+0.00%)
Mar 07, 2008 15.12 16.08 15.05 15.59 9,514,707 +0.20(+1.29%)
Mar 06, 2008 15.70 15.74 15.37 15.40 6,472,094 -0.45(-2.86%)
Mar 05, 2008 16.27 16.47 15.59 15.85 10,632,645 -0.38(-2.36%)
Mar 04, 2008 16.13 16.32 15.51 16.23 8,517,478 -0.01(-0.09%)
Mar 03, 2008 16.27 16.48 15.84 16.25 7,989,362 +0.01(+0.09%)
Feb 29, 2008 16.83 16.89 16.10 16.23 11,207,068 -0.82(-4.78%)
Feb 28, 2008 17.59 17.59 16.81 17.05 6,751,276 -0.63(-3.57%)
Feb 27, 2008 17.61 18.05 17.46 17.68 5,630,749 -0.10(-0.56%)
Feb 26, 2008 17.58 18.03 17.39 17.78 6,373,691 +0.10(+0.56%)
Feb 25, 2008 17.56 17.72 17.05 17.68 5,679,517 +0.16(+0.89%)
Feb 22, 2008 17.27 17.59 16.91 17.52 6,683,049 +0.33(+1.90%)
Feb 21, 2008 17.62 17.85 17.10 17.20 5,041,161 -0.40(-2.26%)
Feb 20, 2008 17.22 17.69 16.94 17.59 9,101,778 +0.15(+0.85%)
Feb 19, 2008 18.39 18.42 17.26 17.44 7,966,618 -0.72(-3.94%)
Feb 18, 2008 17.97 18.19 17.37 18.16 6,763,122 +0.00(+0.00%)
Feb 15, 2008 17.97 18.19 17.37 18.16 6,763,122 +0.34(+1.91%)
Feb 14, 2008 18.47 18.47 17.78 17.82 5,051,505 -0.61(-3.31%)
Feb 13, 2008 18.74 18.86 18.07 18.43 5,375,644 -0.04(-0.19%)
Feb 12, 2008 17.87 18.72 17.78 18.46 8,539,709 +0.75(+4.24%)
Feb 11, 2008 18.20 18.20 17.55 17.71 5,468,078 -0.48(-2.65%)
Feb 08, 2008 18.46 18.56 17.72 18.20 7,180,894 -0.50(-2.69%)
Feb 07, 2008 18.43 19.21 18.27 18.70 8,918,387 +0.23(+1.27%)
Feb 06, 2008 18.44 18.91 18.12 18.46 7,211,163 +0.21(+1.16%)
Feb 05, 2008 18.93 19.02 18.25 18.25 8,069,789 -0.95(-4.95%)
Feb 04, 2008 19.89 20.26 19.08 19.20 10,171,743 -0.69(-3.46%)
Feb 01, 2008 19.21 19.92 18.94 19.89 8,569,172 +0.68(+3.54%)
Jan 31, 2008 18.17 19.51 17.72 19.21 11,013,223 +0.74(+3.99%)
Jan 30, 2008 18.66 19.27 18.42 18.47 9,028,844 -0.29(-1.55%)
Jan 29, 2008 18.50 18.90 18.41 18.76 10,740,159 +0.51(+2.80%)
Jan 28, 2008 17.25 18.25 16.98 18.25 7,933,780 +0.89(+5.15%)
Jan 25, 2008 18.12 18.42 17.26 17.36 9,707,162 -0.51(-2.86%)
Jan 24, 2008 18.01 18.24 17.44 17.87 10,715,092 +0.04(+0.20%)
Jan 23, 2008 16.26 18.29 15.65 17.83 15,234,231 +1.16(+6.93%)
Jan 22, 2008 14.87 17.64 14.74 16.68 15,596,291 +0.66(+4.12%)
Jan 21, 2008 16.12 16.86 15.70 16.02 12,666,292 +0.00(+0.00%)
Jan 18, 2008 16.12 16.86 15.70 16.02 12,666,292 -0.35(-2.12%)
Jan 17, 2008 16.91 17.32 16.25 16.37 9,587,036 -0.69(-4.03%)
Jan 16, 2008 16.31 17.37 16.15 17.05 12,825,779 +0.82(+5.02%)
Jan 15, 2008 16.49 16.59 16.00 16.24 8,680,423 -0.64(-3.82%)
Jan 14, 2008 17.47 17.52 16.62 16.88 6,069,482 -0.38(-2.22%)
Jan 11, 2008 16.57 17.62 16.39 17.27 9,591,901 +0.47(+2.83%)
Jan 10, 2008 16.30 17.14 15.92 16.79 12,985,048 +0.38(+2.29%)
Jan 09, 2008 15.98 16.42 15.66 16.42 11,414,231 +0.43(+2.66%)
Jan 08, 2008 16.48 16.73 15.97 15.99 9,304,206 -0.47(-2.88%)
Jan 07, 2008 16.88 17.05 16.27 16.47 11,138,001 -0.39(-2.31%)
Jan 04, 2008 17.38 17.38 16.51 16.86 14,015,387 -0.56(-3.21%)
Jan 03, 2008 17.51 17.67 17.30 17.42 5,261,061 +0.11(+0.66%)
Jan 02, 2008 17.69 17.78 17.25 17.30 6,277,652 -0.51(-2.87%)
Jan 01, 2008 17.72 18.00 17.66 17.81 5,098,305 +0.00(+0.00%)
Dec 31, 2007 17.72 18.00 17.66 17.81 5,052,074 -0.08(-0.44%)
Dec 28, 2007 18.01 18.21 17.59 17.89 5,384,464 +0.04(+0.20%)
Dec 27, 2007 18.64 18.67 17.82 17.86 6,256,721 -0.99(-5.23%)
Dec 26, 2007 18.98 19.09 18.61 18.84 4,287,625 -0.31(-1.63%)
Dec 24, 2007 19.34 19.34 18.78 19.15 3,011,660 -0.03(-0.15%)
Dec 21, 2007 18.49 19.19 18.06 19.18 10,693,661 +0.94(+5.17%)
Dec 20, 2007 18.10 18.51 17.80 18.24 7,353,873 +0.14(+0.78%)
Dec 19, 2007 18.43 18.48 17.99 18.10 9,704,022 -0.73(-3.88%)
Dec 18, 2007 18.98 19.12 18.45 18.83 8,272,683 -0.02(-0.11%)
Dec 17, 2007 18.73 19.27 18.52 18.85 6,345,014 -0.01(-0.04%)
Dec 14, 2007 19.29 19.51 18.83 18.85 6,114,172 -0.70(-3.59%)
Dec 13, 2007 19.04 19.62 18.86 19.56 7,126,678 +0.40(+2.07%)
Dec 12, 2007 20.68 20.97 18.79 19.16 11,899,927 -1.23(-6.05%)
Dec 11, 2007 22.00 22.05 20.39 20.39 7,364,652 -1.59(-7.22%)
Dec 10, 2007 21.11 22.12 20.85 21.98 9,580,952 +0.87(+4.13%)
Dec 07, 2007 21.36 21.44 20.97 21.11 4,635,792 -0.15(-0.70%)
Dec 06, 2007 20.42 21.26 20.25 21.26 6,738,772 +0.71(+3.45%)
Dec 05, 2007 20.47 20.61 20.14 20.55 5,524,511 +0.24(+1.19%)
Dec 04, 2007 21.09 21.15 20.31 20.31 4,593,018 -0.94(-4.44%)
Dec 03, 2007 21.19 21.76 20.91 21.25 6,686,024 +0.05(+0.23%)
Nov 30, 2007 20.80 21.38 20.75 21.20 9,706,499 +0.90(+4.43%)
Nov 29, 2007 20.45 20.55 19.98 20.30 6,100,567 -0.30(-1.48%)
Nov 28, 2007 19.68 20.72 19.63 20.61 8,622,111 +1.21(+6.25%)
Nov 27, 2007 18.68 19.46 18.67 19.39 9,554,749 +0.80(+4.31%)
Nov 26, 2007 19.92 19.99 18.59 18.59 5,816,129 -1.28(-6.46%)
Nov 23, 2007 19.31 20.05 19.25 19.88 2,399,607 +0.62(+3.24%)
Nov 21, 2007 19.33 19.76 18.99 19.25 7,326,868 -0.13(-0.69%)
Nov 20, 2007 19.41 19.93 18.78 19.39 6,752,387 -0.11(-0.58%)
Nov 19, 2007 19.67 19.78 19.14 19.50 6,799,863 -0.21(-1.08%)
Nov 16, 2007 19.94 20.17 19.56 19.71 6,587,473 -0.26(-1.31%)
Nov 15, 2007 20.43 20.72 19.83 19.97 6,155,490 -0.69(-3.33%)
Nov 14, 2007 21.32 21.60 20.59 20.66 5,201,172 -0.54(-2.54%)
Nov 13, 2007 20.73 21.22 20.58 21.20 7,294,230 +0.65(+3.17%)
Nov 12, 2007 20.48 21.22 20.32 20.55 9,749,068 +0.11(+0.56%)
Nov 09, 2007 19.83 20.89 19.71 20.44 6,847,541 +0.26(+1.30%)
Nov 08, 2007 19.71 20.22 19.44 20.17 13,060,939 +0.48(+2.45%)
Nov 07, 2007 20.73 20.76 19.65 19.69 8,758,746 -1.38(-6.56%)
Nov 06, 2007 20.98 21.23 20.56 21.07 7,101,543 +0.10(+0.47%)
Nov 05, 2007 21.08 21.19 20.63 20.97 6,450,979 -0.18(-0.84%)
Nov 02, 2007 21.12 21.56 20.77 21.15 10,044,728 -0.06(-0.27%)
Nov 01, 2007 21.85 21.90 21.14 21.21 10,561,072 -0.96(-4.35%)
Oct 31, 2007 21.78 22.34 21.74 22.17 15,099,819 +0.44(+2.02%)
Oct 30, 2007 20.97 21.78 20.93 21.73 17,299,802 +0.68(+3.23%)
Oct 29, 2007 21.05 21.25 20.85 21.05 8,185,758 +0.06(+0.27%)
Oct 26, 2007 20.97 21.08 20.61 21.00 10,477,174 +0.33(+1.61%)
Oct 25, 2007 20.71 21.22 20.53 20.66 12,525,837 -0.08(-0.41%)
Oct 24, 2007 20.91 21.13 20.25 20.75 11,053,944 -0.50(-2.37%)
Oct 23, 2007 21.40 21.68 20.96 21.25 7,436,177 +0.06(+0.27%)
Oct 22, 2007 21.26 21.41 20.96 21.19 5,406,379 -0.05(-0.23%)
Oct 19, 2007 22.19 22.21 21.24 21.24 11,148,535 -0.36(-1.67%)
Oct 18, 2007 21.90 21.93 21.34 21.61 6,810,132 -0.37(-1.68%)
Oct 17, 2007 22.34 22.42 21.64 21.97 16,421,153 -0.09(-0.42%)
Oct 16, 2007 23.14 23.21 22.01 22.07 11,604,772 -1.07(-4.63%)
Oct 15, 2007 23.48 23.67 22.98 23.14 6,274,178 -0.28(-1.21%)
Oct 12, 2007 23.89 24.00 23.33 23.42 8,150,562 -0.45(-1.90%)
Oct 11, 2007 24.32 24.41 23.82 23.87 5,737,266 -0.34(-1.40%)
Oct 10, 2007 24.79 24.85 24.21 24.21 4,623,773 -0.64(-2.57%)
Oct 09, 2007 24.81 24.94 24.65 24.85 3,483,507 +0.08(+0.31%)
Oct 08, 2007 24.79 24.96 24.67 24.77 2,721,407 -0.09(-0.37%)
Oct 05, 2007 24.92 25.05 24.60 24.87 3,121,171 +0.13(+0.54%)
Oct 04, 2007 24.70 24.84 24.62 24.73 3,559,096 +0.15(+0.61%)
Oct 03, 2007 24.48 24.82 24.28 24.58 4,273,223 +0.09(+0.38%)
Oct 02, 2007 24.49 24.66 24.33 24.49 2,958,389 +0.17(+0.70%)
Oct 01, 2007 23.98 24.38 23.87 24.32 3,970,454 +0.30(+1.27%)
Sep 28, 2007 24.21 24.35 23.82 24.02 3,537,859 -0.24(-0.99%)
Sep 27, 2007 24.26 24.44 24.12 24.26 2,110,389 +0.01(+0.03%)
Sep 26, 2007 24.65 24.67 24.16 24.25 3,388,878 -0.45(-1.81%)
Sep 25, 2007 24.48 24.71 24.26 24.70 3,744,086 +0.16(+0.66%)
Sep 24, 2007 24.91 25.02 24.53 24.53 3,763,445 -0.44(-1.76%)
Sep 21, 2007 25.41 25.43 24.67 24.97 7,007,646 -0.13(-0.51%)
Sep 20, 2007 25.78 26.01 25.06 25.10 4,162,101 -0.77(-2.99%)
Sep 19, 2007 26.21 26.81 25.68 25.87 4,607,436 -0.10(-0.38%)
Sep 18, 2007 24.73 25.97 24.67 25.97 6,076,787 +1.36(+5.53%)
Sep 17, 2007 24.55 24.72 24.41 24.61 2,293,068 -0.04(-0.14%)
Sep 14, 2007 24.48 24.69 24.23 24.65 4,312,944 +0.26(+1.05%)
Sep 13, 2007 24.58 24.73 24.25 24.39 5,378,346 -0.01(-0.03%)
Sep 12, 2007 24.65 24.69 24.33 24.40 4,234,338 -0.27(-1.09%)
Sep 11, 2007 24.85 25.38 24.46 24.67 5,852,794 -0.18(-0.74%)
Sep 10, 2007 24.72 25.13 24.39 24.85 3,288,199 +0.19(+0.78%)
Sep 07, 2007 24.69 25.01 24.40 24.66 4,543,363 -0.33(-1.30%)
Sep 06, 2007 24.77 25.04 24.55 24.99 5,097,590 +0.37(+1.50%)
Sep 05, 2007 25.09 25.10 24.36 24.62 6,336,788 -0.68(-2.69%)
Sep 04, 2007 25.20 25.45 25.01 25.30 4,431,827 +0.00(+0.00%)
Aug 31, 2007 25.39 25.60 24.94 25.30 3,560,410 +0.19(+0.76%)
Aug 30, 2007 25.45 25.60 24.99 25.11 4,362,624 -0.60(-2.34%)
Aug 29, 2007 25.27 25.75 24.85 25.71 3,932,700 +0.64(+2.57%)
Aug 28, 2007 25.64 25.66 25.03 25.06 5,237,472 -0.74(-2.86%)
Aug 27, 2007 26.05 26.23 25.79 25.80 3,668,962 -0.43(-1.65%)
Aug 24, 2007 26.17 26.40 25.95 26.23 4,187,177 +0.00(+0.00%)
Aug 23, 2007 26.60 26.71 26.01 26.23 2,976,031 -0.10(-0.38%)
Aug 22, 2007 26.60 26.83 25.88 26.33 5,723,540 -0.04(-0.13%)
Aug 21, 2007 26.16 26.57 26.08 26.37 7,389,060 +0.21(+0.79%)
Aug 20, 2007 26.94 27.28 25.86 26.16 9,148,478 -0.79(-2.95%)
Aug 17, 2007 26.77 29.15 26.27 26.96 11,361,253 +1.16(+4.51%)
Aug 16, 2007 25.50 26.58 25.00 25.79 20,316,692 -0.70(-2.65%)
Aug 15, 2007 26.47 27.51 26.44 26.50 6,744,233 -0.03(-0.11%)
Aug 14, 2007 26.73 26.89 26.25 26.52 4,389,587 -0.13(-0.51%)
Aug 13, 2007 28.03 28.18 26.58 26.66 5,288,843 -1.14(-4.10%)
Aug 10, 2007 27.19 28.45 26.83 27.80 7,685,069 +0.43(+1.58%)
Aug 09, 2007 26.83 28.15 26.29 27.37 7,799,470 -1.06(-3.72%)
Aug 08, 2007 28.05 29.18 26.73 28.42 9,680,753 +0.40(+1.44%)
Aug 07, 2007 27.21 28.35 26.86 28.02 7,626,400 +0.50(+1.83%)
Aug 06, 2007 25.79 27.60 25.47 27.52 7,954,138 +1.94(+7.56%)
Aug 03, 2007 25.88 26.68 25.57 25.58 6,692,685 -0.99(-3.71%)
Aug 02, 2007 26.29 26.84 26.23 26.57 4,775,954 +0.21(+0.78%)
Aug 01, 2007 25.97 26.40 25.53 26.36 7,656,178 +0.21(+0.81%)
Jul 31, 2007 27.02 27.50 26.11 26.15 7,581,003 -0.84(-3.10%)
Jul 30, 2007 25.89 27.25 25.82 26.99 8,075,713 +0.91(+3.51%)
Jul 27, 2007 26.52 26.72 26.06 26.07 6,018,335 -0.28(-1.08%)
Jul 26, 2007 26.79 26.85 25.88 26.35 7,664,521 -0.74(-2.75%)
Jul 25, 2007 26.70 27.26 26.47 27.10 7,114,735 +0.49(+1.84%)
Jul 24, 2007 27.25 27.28 26.56 26.61 6,649,460 -0.88(-3.20%)
Jul 23, 2007 28.08 28.18 27.44 27.49 5,038,014 +0.06(+0.23%)
Jul 20, 2007 27.84 28.00 27.09 27.42 7,327,746 -0.61(-2.17%)
Jul 19, 2007 28.74 28.74 27.89 28.03 4,803,066 -0.40(-1.40%)
Jul 18, 2007 28.73 28.81 28.17 28.43 6,892,902 -0.38(-1.33%)
Jul 17, 2007 28.62 29.07 28.61 28.81 5,061,312 +0.11(+0.37%)
Jul 16, 2007 28.77 29.06 28.70 28.71 3,692,521 -0.21(-0.71%)
Jul 13, 2007 28.55 29.03 28.51 28.91 6,327,791 +0.23(+0.79%)
Jul 12, 2007 27.78 28.70 27.64 28.69 5,746,207 +1.05(+3.80%)
Jul 11, 2007 27.47 27.70 27.40 27.64 3,929,241 +0.17(+0.62%)
Jul 10, 2007 28.01 28.04 27.47 27.47 7,516,357 -0.72(-2.54%)
Jul 09, 2007 28.40 28.40 28.10 28.18 5,573,567 -0.23(-0.80%)
Jul 06, 2007 28.46 28.52 28.32 28.41 2,781,784 -0.14(-0.50%)
Jul 05, 2007 28.74 28.86 28.40 28.55 2,811,633 -0.27(-0.93%)
Jul 03, 2007 28.74 28.95 28.67 28.82 2,420,752 +0.21(+0.72%)
Jul 02, 2007 28.40 28.76 28.32 28.62 3,398,437 +0.43(+1.51%)
Jun 29, 2007 28.51 28.68 28.01 28.19 6,070,941 -0.35(-1.24%)
Jun 28, 2007 28.67 28.77 28.48 28.54 4,950,245 -0.23(-0.79%)
Jun 27, 2007 28.59 28.84 28.32 28.77 5,964,972 -0.18(-0.64%)
Jun 26, 2007 29.29 29.30 28.95 28.96 5,000,349 -0.13(-0.44%)
Jun 25, 2007 29.33 29.65 29.03 29.08 5,117,425 -0.23(-0.77%)
Jun 22, 2007 29.86 29.93 29.24 29.31 8,983,147 -0.66(-2.20%)
Jun 21, 2007 30.03 30.15 29.61 29.97 4,516,447 -0.06(-0.21%)
Jun 20, 2007 30.61 30.62 30.02 30.03 3,843,520 -0.49(-1.60%)
Jun 19, 2007 30.33 30.56 30.26 30.52 2,580,311 +0.21(+0.68%)
Jun 18, 2007 30.37 30.43 30.16 30.32 3,870,607 +0.01(+0.05%)
Jun 15, 2007 30.40 30.48 30.24 30.30 5,060,457 +0.14(+0.47%)
Jun 14, 2007 30.45 30.47 30.05 30.16 3,097,501 -0.28(-0.93%)
Jun 13, 2007 30.00 30.44 29.98 30.44 5,549,573 +0.47(+1.56%)
Jun 12, 2007 30.17 30.30 29.89 29.98 6,835,214 -0.23(-0.77%)
Jun 11, 2007 29.94 30.30 29.74 30.21 3,742,331 +0.16(+0.54%)
Jun 08, 2007 29.38 30.10 29.26 30.05 6,596,355 +0.60(+2.05%)
Jun 07, 2007 29.44 29.69 29.19 29.44 8,405,472 -0.17(-0.57%)
Jun 06, 2007 29.83 29.83 29.57 29.61 4,162,549 -0.25(-0.83%)
Jun 05, 2007 30.13 30.16 29.71 29.86 3,988,980 -0.38(-1.24%)
Jun 04, 2007 30.22 30.30 30.10 30.24 2,908,435 -0.08(-0.28%)
Jun 01, 2007 30.15 30.38 30.08 30.32 3,729,411 +0.30(+0.99%)
May 31, 2007 30.34 30.47 29.97 30.03 5,357,294 -0.30(-0.98%)
May 30, 2007 29.96 30.39 29.77 30.32 4,764,260 +0.27(+0.90%)
May 29, 2007 29.92 30.36 29.83 30.05 5,697,524 -0.38(-1.23%)
May 25, 2007 30.34 30.46 30.04 30.43 3,964,197 +0.24(+0.80%)
May 24, 2007 30.15 30.30 29.70 30.19 8,161,047 -0.17(-0.56%)
May 23, 2007 29.49 30.71 29.32 30.36 12,502,023 +0.99(+3.35%)
May 22, 2007 29.25 29.51 28.88 29.37 4,190,124 +0.04(+0.14%)
May 21, 2007 29.06 29.45 29.01 29.33 3,339,644 +0.16(+0.53%)
May 18, 2007 29.19 29.23 29.07 29.18 4,131,196 +0.11(+0.37%)
May 17, 2007 29.23 29.30 29.01 29.07 4,064,310 -0.26(-0.89%)
May 16, 2007 28.90 29.35 28.88 29.33 2,950,116 +0.42(+1.45%)
May 15, 2007 28.98 29.37 28.89 28.91 3,883,605 -0.06(-0.22%)
May 14, 2007 29.19 29.24 28.87 28.98 2,169,470 -0.17(-0.58%)
May 11, 2007 29.22 29.41 28.86 29.15 2,774,438 +0.20(+0.69%)
May 10, 2007 29.35 29.37 28.95 28.95 3,202,704 -0.44(-1.50%)
May 09, 2007 29.25 29.52 29.20 29.39 2,874,315 +0.14(+0.48%)
May 08, 2007 29.34 29.44 29.16 29.25 3,342,487 -0.21(-0.70%)
May 07, 2007 29.25 29.47 29.15 29.45 2,926,848 +0.30(+1.05%)
May 04, 2007 29.29 29.30 29.05 29.15 3,488,737 -0.11(-0.39%)
May 03, 2007 29.11 29.27 28.93 29.26 3,566,911 +0.26(+0.90%)
May 02, 2007 28.97 29.10 28.88 29.00 3,529,859 +0.09(+0.29%)
May 01, 2007 28.76 29.03 28.57 28.91 5,613,442 +0.14(+0.49%)
Apr 30, 2007 29.06 29.10 28.71 28.77 4,801,987 -0.18(-0.61%)
Apr 27, 2007 28.79 29.02 28.54 28.95 3,908,969 +0.12(+0.42%)
Apr 26, 2007 28.59 28.98 28.54 28.83 4,922,415 +0.18(+0.64%)
Apr 25, 2007 28.45 28.72 28.27 28.64 4,992,161 +0.37(+1.30%)
Apr 24, 2007 28.42 28.50 28.16 28.28 6,189,411 -0.15(-0.52%)
Apr 23, 2007 28.48 28.57 28.38 28.42 5,685,009 -0.04(-0.15%)
Apr 20, 2007 28.36 28.52 28.13 28.47 8,126,257 +0.09(+0.30%)
Apr 19, 2007 28.06 28.57 27.79 28.38 6,728,695 +0.29(+1.03%)
Apr 18, 2007 27.72 28.22 27.59 28.09 6,068,090 +0.37(+1.33%)
Apr 17, 2007 27.81 27.98 27.69 27.72 3,768,126 -0.16(-0.56%)
Apr 16, 2007 27.30 28.25 27.26 27.88 7,121,818 +0.64(+2.34%)
Apr 13, 2007 27.12 27.36 27.01 27.24 4,954,610 +0.12(+0.44%)
Apr 12, 2007 27.12 27.18 26.90 27.12 4,601,206 -0.11(-0.39%)
Apr 11, 2007 27.42 27.42 27.03 27.23 4,258,431 -0.13(-0.49%)
Apr 10, 2007 27.13 27.40 27.12 27.36 2,746,705 +0.23(+0.86%)
Apr 09, 2007 27.47 27.50 27.03 27.13 3,169,492 -0.38(-1.37%)
Apr 05, 2007 27.51 27.60 27.30 27.50 3,529,806 +0.11(+0.39%)
Apr 04, 2007 27.50 27.50 27.27 27.40 2,627,493 +0.04(+0.13%)
Apr 03, 2007 27.11 27.41 27.05 27.36 2,894,297 +0.35(+1.31%)
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.