Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 11.43 11.48 11.36 11.43 7,965,768 -0.04(-0.37%)
Mar 27, 2013 11.46 11.50 11.39 11.48 6,982,657 -0.03(-0.24%)
Mar 26, 2013 11.47 11.53 11.42 11.50 9,938,734 +0.12(+1.05%)
Mar 25, 2013 11.36 11.41 11.29 11.38 11,547,718 +0.04(+0.37%)
Mar 22, 2013 11.40 11.45 11.30 11.34 10,101,956 -0.06(-0.49%)
Mar 21, 2013 11.42 11.50 11.38 11.40 11,615,632 -0.10(-0.91%)
Mar 20, 2013 11.57 11.57 11.48 11.50 11,202,012 +0.01(+0.06%)
Mar 19, 2013 11.53 11.55 11.43 11.50 12,157,878 +0.02(+0.18%)
Mar 18, 2013 11.40 11.52 11.33 11.48 10,822,895 -0.09(-0.78%)
Mar 15, 2013 11.38 11.57 11.35 11.57 23,256,836 +0.17(+1.47%)
Mar 14, 2013 11.45 11.52 11.35 11.40 12,440,764 -0.01(-0.12%)
Mar 13, 2013 11.31 11.41 11.27 11.41 12,700,538 +0.10(+0.86%)
Mar 12, 2013 11.41 11.46 11.30 11.32 9,515,135 -0.07(-0.61%)
Mar 11, 2013 11.40 11.43 11.31 11.38 15,132,551 +0.01(+0.06%)
Mar 08, 2013 11.38 11.40 11.27 11.38 12,069,153 +0.08(+0.68%)
Mar 07, 2013 11.18 11.32 11.15 11.30 12,726,071 +0.14(+1.25%)
Mar 06, 2013 11.18 11.22 11.06 11.16 16,418,225 +0.01(+0.06%)
Mar 05, 2013 11.25 11.27 11.06 11.16 21,933,226 +0.00(+0.00%)
Mar 04, 2013 11.02 11.17 10.94 11.16 12,391,960 +0.14(+1.23%)
Mar 01, 2013 10.95 11.07 10.84 11.02 16,488,105 -0.01(-0.09%)
Feb 28, 2013 10.98 11.09 10.94 11.03 12,779,669 +0.08(+0.76%)
Feb 27, 2013 10.83 10.97 10.77 10.95 12,180,172 +0.11(+1.03%)
Feb 26, 2013 10.86 10.89 10.74 10.83 15,246,093 +0.02(+0.19%)
Feb 25, 2013 11.07 11.10 10.81 10.81 18,620,326 -0.19(-1.71%)
Feb 22, 2013 10.98 11.03 10.93 11.00 9,696,912 +0.14(+1.28%)
Feb 21, 2013 11.04 11.12 10.80 10.86 25,378,108 -0.16(-1.45%)
Feb 20, 2013 11.11 11.16 11.00 11.02 17,607,348 -0.09(-0.82%)
Feb 19, 2013 11.19 11.25 11.10 11.11 15,826,424 -0.06(-0.53%)
Feb 15, 2013 11.22 11.25 11.14 11.17 13,602,618 -0.06(-0.53%)
Feb 14, 2013 11.20 11.27 11.17 11.23 15,928,041 +0.01(+0.12%)
Feb 13, 2013 11.51 11.52 11.18 11.22 23,890,430 -0.31(-2.72%)
Feb 12, 2013 11.52 11.58 11.45 11.53 11,897,664 +0.04(+0.36%)
Feb 11, 2013 11.45 11.50 11.41 11.49 17,502,684 -0.08(-0.66%)
Feb 08, 2013 11.52 11.57 11.42 11.57 14,093,874 +0.10(+0.85%)
Feb 07, 2013 11.59 11.68 11.39 11.47 15,636,246 -0.08(-0.72%)
Feb 06, 2013 11.45 11.57 11.40 11.55 8,528,698 +0.27(+2.41%)
Feb 04, 2013 11.35 11.38 11.25 11.28 16,914,560 -0.20(-1.76%)
Feb 01, 2013 11.39 11.58 11.38 11.48 18,243,756 +0.14(+1.23%)
Jan 31, 2013 11.35 11.38 11.27 11.34 12,058,487 -0.03(-0.25%)
Jan 30, 2013 11.34 11.41 11.26 11.37 15,801,607 +0.04(+0.37%)
Jan 29, 2013 11.38 11.41 11.22 11.33 11,882,551 +0.06(+0.56%)
Jan 28, 2013 11.38 11.43 11.20 11.27 12,527,604 -0.13(-1.16%)
Jan 25, 2013 11.43 11.46 11.32 11.40 8,218,186 -0.01(-0.12%)
Jan 24, 2013 11.44 11.49 11.33 11.41 11,181,611 +0.01(+0.12%)
Jan 23, 2013 11.46 11.53 11.36 11.40 11,781,594 -0.09(-0.79%)
Jan 22, 2013 11.35 11.50 11.32 11.49 12,841,175 +0.08(+0.74%)
Jan 18, 2013 11.45 11.58 11.38 11.41 25,461,800 +0.06(+0.55%)
Jan 17, 2013 11.13 11.41 11.06 11.34 36,101,976 +0.52(+4.76%)
Jan 16, 2013 10.72 10.97 10.69 10.83 21,207,098 +0.10(+0.91%)
Jan 15, 2013 10.62 10.78 10.58 10.73 11,032,485 +0.04(+0.39%)
Jan 14, 2013 10.79 10.79 10.64 10.69 11,405,558 -0.08(-0.78%)
Jan 11, 2013 10.93 10.93 10.69 10.77 15,606,478 -0.16(-1.46%)
Jan 10, 2013 10.81 10.95 10.77 10.93 16,508,893 +0.20(+1.88%)
Jan 09, 2013 10.79 10.86 10.70 10.73 14,192,331 -0.02(-0.19%)
Jan 08, 2013 10.88 10.89 10.72 10.75 15,371,101 -0.10(-0.90%)
Jan 07, 2013 10.88 10.90 10.75 10.85 15,295,813 -0.08(-0.70%)
Jan 04, 2013 10.80 10.93 10.78 10.93 21,254,280 +0.04(+0.38%)
Jan 03, 2013 10.97 10.98 10.81 10.88 16,759,862 -0.10(-0.89%)
Jan 02, 2013 10.86 10.98 10.58 10.98 19,913,242 +0.40(+3.75%)
Dec 31, 2012 10.39 10.58 10.38 10.58 11,422,219 +0.15(+1.40%)
Dec 28, 2012 10.42 10.54 10.40 10.44 10,417,254 -0.06(-0.60%)
Dec 27, 2012 10.47 10.54 10.40 10.50 17,818,242 +0.03(+0.30%)
Dec 26, 2012 10.42 10.59 10.38 10.47 10,092,160 +0.07(+0.63%)
Dec 24, 2012 10.46 10.51 10.36 10.40 4,707,213 -0.06(-0.53%)
Dec 21, 2012 10.34 10.50 10.20 10.46 20,650,936 -0.01(-0.13%)
Dec 20, 2012 10.33 10.49 10.33 10.47 12,754,046 +0.13(+1.27%)
Dec 19, 2012 10.48 10.50 10.31 10.34 11,093,683 -0.09(-0.86%)
Dec 18, 2012 10.20 10.46 10.15 10.43 20,206,226 +0.29(+2.83%)
Dec 17, 2012 9.982 10.17 9.973 10.14 13,304,190 +0.21(+2.12%)
Dec 14, 2012 10.03 10.04 9.913 9.933 8,652,183 -0.10(-1.03%)
Dec 13, 2012 10.22 10.22 9.989 10.04 13,200,721 -0.08(-0.75%)
Dec 12, 2012 10.07 10.21 10.06 10.11 13,623,682 +0.06(+0.62%)
Dec 11, 2012 10.09 10.17 10.00 10.05 10,458,349 -0.02(-0.17%)
Dec 10, 2012 10.04 10.15 10.01 10.07 12,965,139 +0.01(+0.14%)
Dec 07, 2012 9.961 10.06 9.926 10.05 10,975,965 +0.14(+1.40%)
Dec 06, 2012 9.954 9.954 9.854 9.916 10,466,572 -0.02(-0.17%)
Dec 05, 2012 9.816 9.982 9.753 9.933 18,297,716 +0.15(+1.56%)
Dec 04, 2012 9.989 9.996 9.719 9.781 20,046,030 -0.35(-3.41%)
Nov 30, 2012 10.17 10.22 10.07 10.13 10,251,935 -0.01(-0.14%)
Nov 29, 2012 10.20 10.24 10.11 10.14 9,454,755 -0.01(-0.07%)
Nov 28, 2012 10.03 10.15 9.913 10.15 11,216,911 +0.09(+0.86%)
Nov 27, 2012 10.13 10.24 10.05 10.06 13,823,108 -0.12(-1.22%)
Nov 26, 2012 10.21 10.26 10.12 10.19 10,227,727 -0.11(-1.11%)
Nov 23, 2012 10.13 10.30 10.10 10.30 3,931,682 +0.21(+2.13%)
Nov 21, 2012 10.11 10.13 9.989 10.09 7,338,918 -0.01(-0.14%)
Nov 20, 2012 9.968 10.19 9.926 10.10 13,162,328 +0.09(+0.86%)
Nov 19, 2012 9.892 10.05 9.878 10.01 16,355,411 +0.26(+2.66%)
Nov 16, 2012 9.677 9.809 9.615 9.753 11,801,001 +0.07(+0.71%)
Nov 15, 2012 9.546 9.729 9.511 9.684 14,372,635 +0.13(+1.41%)
Nov 14, 2012 9.705 9.760 9.511 9.549 14,683,247 -0.13(-1.39%)
Nov 13, 2012 9.781 9.899 9.677 9.684 11,689,385 -0.16(-1.58%)
Nov 12, 2012 9.809 9.857 9.767 9.840 8,904,409 +0.04(+0.46%)
Nov 09, 2012 9.719 9.878 9.601 9.795 18,099,656 +0.08(+0.85%)
Nov 08, 2012 9.795 9.940 9.712 9.712 13,656,736 -0.06(-0.57%)
Nov 07, 2012 10.02 10.03 9.752 9.767 16,909,356 -0.33(-3.22%)
Nov 06, 2012 9.954 10.12 9.926 10.09 10,477,491 +0.19(+1.89%)
Nov 05, 2012 9.954 9.954 9.809 9.906 7,783,978 -0.04(-0.42%)
Nov 02, 2012 10.07 10.15 9.913 9.947 11,970,811 -0.12(-1.20%)
Nov 01, 2012 10.04 10.08 9.973 10.07 17,141,934 +0.02(+0.21%)
Oct 31, 2012 10.09 10.11 9.933 10.05 10,561,943 +0.02(+0.24%)
Oct 26, 2012 10.11 10.02 10.02 10.02 9,516,122 -0.10(-1.02%)
Oct 25, 2012 10.17 10.21 9.961 10.13 14,561,334 +0.05(+0.48%)
Oct 24, 2012 10.27 10.27 10.06 10.08 12,257,298 -0.08(-0.82%)
Oct 23, 2012 10.28 10.30 10.08 10.16 15,861,483 -0.23(-2.20%)
Oct 19, 2012 10.42 10.49 10.36 10.39 17,778,662 -0.07(-0.66%)
Oct 18, 2012 10.55 10.56 10.40 10.46 23,110,782 -0.01(-0.07%)
Oct 17, 2012 10.39 10.54 10.38 10.47 19,984,670 +0.09(+0.87%)
Oct 16, 2012 10.70 10.71 10.36 10.38 28,167,878 -0.26(-2.41%)
Oct 15, 2012 10.62 10.65 10.49 10.63 15,511,691 +0.07(+0.66%)
Oct 12, 2012 10.84 10.87 10.54 10.56 28,379,018 -0.43(-3.90%)
Oct 11, 2012 11.01 11.11 10.99 10.99 9,518,730 +0.05(+0.44%)
Oct 10, 2012 10.86 10.98 10.85 10.94 12,978,302 -0.03(-0.25%)
Oct 09, 2012 11.07 11.10 10.93 10.97 14,417,651 -0.08(-0.75%)
Oct 08, 2012 11.06 11.11 11.01 11.05 11,752,955 -0.01(-0.06%)
Oct 05, 2012 11.07 11.18 10.98 11.06 18,631,800 +0.00(+0.03%)
Oct 04, 2012 10.92 11.06 10.91 11.06 12,982,770 +0.19(+1.78%)
Oct 03, 2012 10.76 10.92 10.72 10.86 15,557,594 +0.17(+1.58%)
Oct 02, 2012 10.69 10.79 10.60 10.69 15,973,258 -0.02(-0.16%)
Oct 01, 2012 10.63 10.87 10.63 10.71 17,534,672 -0.01(-0.13%)
Sep 28, 2012 10.66 10.79 10.64 10.73 13,024,172 +0.01(+0.13%)
Sep 27, 2012 10.65 10.79 10.60 10.71 10,881,213 +0.09(+0.81%)
Sep 26, 2012 10.68 10.76 10.60 10.62 16,206,107 -0.07(-0.61%)
Sep 25, 2012 10.78 10.85 10.67 10.69 16,102,296 -0.08(-0.70%)
Sep 24, 2012 10.63 10.82 10.59 10.77 13,068,493 +0.06(+0.58%)
Sep 21, 2012 10.85 10.85 10.68 10.70 12,715,005 -0.01(-0.10%)
Sep 20, 2012 10.69 10.74 10.53 10.71 16,878,860 -0.01(-0.06%)
Sep 19, 2012 10.74 10.82 10.69 10.72 13,950,178 -0.03(-0.29%)
Sep 18, 2012 10.77 10.82 10.71 10.75 13,339,812 -0.07(-0.60%)
Sep 17, 2012 10.89 10.89 10.79 10.82 13,801,526 -0.03(-0.25%)
Sep 14, 2012 10.74 10.96 10.72 10.85 21,831,622 +0.12(+1.09%)
Sep 13, 2012 10.48 10.75 10.47 10.73 17,390,864 +0.23(+2.23%)
Sep 12, 2012 10.49 10.60 10.47 10.49 17,503,754 +0.06(+0.59%)
Sep 11, 2012 10.41 10.53 10.37 10.43 18,794,542 -0.01(-0.10%)
Sep 10, 2012 10.44 10.56 10.41 10.44 13,292,709 -0.08(-0.75%)
Sep 07, 2012 10.40 10.59 10.36 10.52 16,901,040 +0.18(+1.69%)
Sep 06, 2012 10.31 10.43 10.30 10.35 21,879,346 +0.09(+0.90%)
Sep 05, 2012 10.38 10.39 10.23 10.25 24,297,334 -0.09(-0.86%)
Sep 04, 2012 10.32 10.41 10.30 10.34 13,974,181 -0.06(-0.59%)
Aug 31, 2012 10.41 10.47 10.36 10.41 13,497,239 +0.04(+0.40%)
Aug 30, 2012 10.33 10.43 10.27 10.36 13,146,172 -0.03(-0.26%)
Aug 29, 2012 10.26 10.41 10.26 10.39 10,843,874 +0.14(+1.41%)
Aug 27, 2012 10.26 10.26 10.16 10.25 11,823,549 +0.07(+0.67%)
Aug 24, 2012 10.05 10.21 10.05 10.18 11,019,365 +0.12(+1.23%)
Aug 23, 2012 10.14 10.17 10.03 10.05 9,920,658 -0.12(-1.22%)
Aug 22, 2012 10.17 10.32 10.05 10.18 29,581,410 +0.29(+2.92%)
Aug 21, 2012 9.938 10.03 9.849 9.890 10,611,515 +0.01(+0.14%)
Aug 20, 2012 9.890 9.959 9.849 9.876 9,318,457 -0.02(-0.21%)
Aug 17, 2012 9.890 9.945 9.821 9.897 15,112,909 +0.05(+0.49%)
Aug 16, 2012 9.801 9.904 9.773 9.849 12,069,923 +0.03(+0.28%)
Aug 15, 2012 9.759 9.863 9.732 9.821 7,185,139 +0.03(+0.32%)
Aug 14, 2012 9.876 9.897 9.756 9.790 9,753,269 -0.05(-0.52%)
Aug 13, 2012 9.801 9.876 9.739 9.842 7,891,912 +0.02(+0.21%)
Aug 10, 2012 9.801 9.835 9.735 9.821 8,593,239 -0.02(-0.21%)
Aug 09, 2012 9.856 9.911 9.821 9.842 14,561,551 +0.01(+0.14%)
Aug 08, 2012 9.698 9.845 9.656 9.828 10,979,373 +0.05(+0.49%)
Aug 07, 2012 9.629 9.856 9.622 9.780 14,284,111 +0.17(+1.79%)
Aug 06, 2012 9.698 9.759 9.608 9.608 7,929,507 -0.06(-0.64%)
Aug 03, 2012 9.560 9.725 9.512 9.670 10,780,164 +0.27(+2.93%)
Aug 02, 2012 9.388 9.498 9.278 9.395 15,149,162 -0.08(-0.87%)
Aug 01, 2012 9.540 9.649 9.471 9.478 13,951,422 -0.02(-0.22%)
Jul 31, 2012 9.643 9.656 9.491 9.498 12,881,318 -0.14(-1.43%)
Jul 30, 2012 9.780 9.794 9.615 9.636 11,908,426 -0.15(-1.51%)
Jul 27, 2012 9.801 9.873 9.704 9.783 15,671,308 +0.07(+0.67%)
Jul 26, 2012 9.588 9.766 9.546 9.718 20,632,036 +0.27(+2.84%)
Jul 25, 2012 9.416 9.474 9.368 9.450 12,426,037 +0.04(+0.44%)
Jul 24, 2012 9.333 9.416 9.268 9.409 19,286,472 +0.12(+1.33%)
Jul 23, 2012 9.258 9.333 9.189 9.285 15,506,023 -0.09(-0.95%)
Jul 20, 2012 9.450 9.485 9.237 9.375 10,709,908 -0.11(-1.16%)
Jul 19, 2012 9.553 9.622 9.388 9.485 17,679,494 +0.02(+0.22%)
Jul 18, 2012 9.540 9.560 9.423 9.464 12,211,521 -0.10(-1.08%)
Jul 17, 2012 9.485 9.577 9.347 9.567 13,876,326 +0.19(+2.02%)
Jul 16, 2012 9.368 9.426 9.292 9.378 8,429,587 -0.03(-0.33%)
Jul 13, 2012 9.162 9.423 9.155 9.409 10,441,968 +0.24(+2.62%)
Jul 12, 2012 9.113 9.203 9.065 9.168 12,676,901 -0.05(-0.52%)
Jul 11, 2012 8.997 9.237 8.997 9.216 11,489,879 +0.21(+2.29%)
Jul 10, 2012 9.182 9.251 8.983 9.010 12,918,199 -0.14(-1.50%)
Jul 09, 2012 9.155 9.237 9.058 9.148 8,192,792 -0.05(-0.52%)
Jul 06, 2012 9.093 9.223 9.086 9.196 8,299,370 -0.03(-0.30%)
Jul 05, 2012 9.258 9.292 9.175 9.223 12,128,283 -0.05(-0.59%)
Jul 03, 2012 9.258 9.354 9.251 9.278 5,885,993 +0.00(+0.04%)
Jul 02, 2012 9.306 9.306 9.141 9.275 12,468,925 +0.07(+0.71%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
Jun 01, 2012 8.947 8.968 8.521 8.551 31,070,962 -0.57(-6.22%)
May 31, 2012 9.105 9.193 8.927 9.118 25,090,334 +0.08(+0.91%)
May 30, 2012 9.187 9.187 9.002 9.036 16,464,728 -0.20(-2.15%)
May 29, 2012 9.309 9.330 9.125 9.234 18,243,332 +0.00(+0.00%)
May 25, 2012 9.289 9.323 9.187 9.234 9,498,217 -0.03(-0.37%)
May 24, 2012 9.309 9.337 9.132 9.268 13,405,780 -0.01(-0.15%)
May 23, 2012 9.050 9.282 9.002 9.282 29,374,814 +0.10(+1.04%)
May 22, 2012 9.166 9.316 9.111 9.187 16,485,895 +0.05(+0.52%)
May 21, 2012 9.125 9.227 9.057 9.139 12,125,000 +0.02(+0.26%)
May 18, 2012 9.118 9.173 9.050 9.115 19,349,694 +0.04(+0.41%)
May 17, 2012 9.262 9.275 9.077 9.077 20,614,124 -0.18(-1.92%)
May 16, 2012 9.350 9.453 9.248 9.255 13,921,274 -0.02(-0.22%)
May 15, 2012 9.405 9.494 9.248 9.275 16,988,478 -0.12(-1.31%)
May 14, 2012 9.487 9.589 9.391 9.398 12,257,364 -0.21(-2.20%)
May 11, 2012 9.562 9.723 9.460 9.610 15,055,354 -0.08(-0.85%)
May 10, 2012 9.678 9.788 9.644 9.692 13,492,242 +0.14(+1.43%)
May 09, 2012 9.583 9.651 9.473 9.555 11,628,153 -0.15(-1.55%)
May 08, 2012 9.740 9.794 9.603 9.706 15,724,854 -0.12(-1.25%)
May 07, 2012 9.549 9.870 9.542 9.829 19,086,288 +0.27(+2.86%)
May 04, 2012 9.842 9.883 9.344 9.555 15,199,420 -0.31(-3.18%)
May 03, 2012 9.835 9.911 9.801 9.870 18,777,982 +0.03(+0.35%)
May 02, 2012 9.781 9.876 9.692 9.835 12,187,305 +0.00(+0.00%)
May 01, 2012 9.726 9.938 9.706 9.835 11,371,096 +0.12(+1.23%)
Apr 30, 2012 9.767 9.825 9.630 9.716 15,807,525 -0.11(-1.15%)
Apr 27, 2012 9.842 9.870 9.753 9.829 12,837,762 +0.01(+0.14%)
Apr 26, 2012 9.740 9.856 9.733 9.815 13,782,830 +0.04(+0.42%)
Apr 25, 2012 9.692 9.835 9.562 9.774 19,816,102 +0.25(+2.58%)
Apr 24, 2012 9.432 9.535 9.426 9.528 20,712,688 +0.10(+1.01%)
Apr 23, 2012 9.337 9.460 9.262 9.432 19,097,698 -0.10(-1.00%)
Apr 20, 2012 9.467 9.535 9.364 9.528 25,514,414 +0.15(+1.64%)
Apr 19, 2012 9.767 9.794 9.296 9.374 33,186,344 -0.30(-3.07%)
Apr 18, 2012 9.733 9.873 9.651 9.671 18,010,774 -0.14(-1.39%)
Apr 17, 2012 9.774 9.880 9.699 9.808 19,634,096 +0.17(+1.77%)
Apr 16, 2012 9.671 9.726 9.467 9.637 14,420,044 +0.06(+0.64%)
Apr 13, 2012 9.829 9.849 9.562 9.576 15,526,534 -0.31(-3.14%)
Apr 12, 2012 9.733 9.904 9.719 9.887 10,487,650 +0.15(+1.54%)
Apr 11, 2012 9.637 9.740 9.549 9.736 11,899,539 +0.24(+2.55%)
Apr 10, 2012 9.801 9.832 9.494 9.494 22,347,298 -0.28(-2.87%)
Apr 09, 2012 9.753 9.897 9.733 9.774 16,519,827 -0.21(-2.12%)
Apr 05, 2012 9.822 10.01 9.801 9.986 20,280,638 +0.10(+1.00%)
Apr 04, 2012 9.842 9.951 9.747 9.887 19,026,712 -0.07(-0.72%)
Apr 03, 2012 10.02 10.02 9.815 9.958 28,618,710 +0.10(+0.97%)
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.