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 31, 2006 26.16 26.25 25.99 26.04 3,219,628 -0.02(-0.08%)
Mar 30, 2006 26.37 26.58 26.03 26.06 2,912,503 -0.54(-2.02%)
Mar 29, 2006 26.75 26.91 26.21 26.60 7,622,140 -0.22(-0.81%)
Mar 28, 2006 27.16 27.41 26.71 26.81 5,303,763 -0.53(-1.94%)
Mar 27, 2006 26.77 27.39 26.73 27.34 5,317,687 +0.42(+1.55%)
Mar 24, 2006 27.02 27.06 26.85 26.93 1,782,121 -0.11(-0.39%)
Mar 23, 2006 26.90 27.10 26.82 27.03 2,756,735 +0.07(+0.25%)
Mar 22, 2006 26.40 27.10 26.30 26.97 4,382,239 +0.54(+2.03%)
Mar 21, 2006 26.45 26.57 26.23 26.43 3,960,272 -0.05(-0.17%)
Mar 20, 2006 26.12 26.48 25.99 26.48 4,215,733 +0.54(+2.07%)
Mar 17, 2006 26.14 26.17 25.83 25.94 3,105,159 +0.03(+0.10%)
Mar 16, 2006 26.17 26.23 25.76 25.91 2,161,557 -0.05(-0.20%)
Mar 15, 2006 25.57 26.11 25.52 25.97 3,972,050 +0.34(+1.34%)
Mar 14, 2006 24.95 25.67 24.89 25.62 2,568,961 +0.64(+2.54%)
Mar 13, 2006 25.07 25.39 24.95 24.99 2,411,651 +0.00(+0.00%)
Mar 10, 2006 24.88 25.27 24.68 24.99 2,873,293 +0.30(+1.21%)
Mar 09, 2006 25.05 25.25 24.68 24.69 2,606,460 -0.40(-1.61%)
Mar 08, 2006 24.95 25.21 24.88 25.09 2,773,736 +0.01(+0.05%)
Mar 07, 2006 25.08 25.19 24.95 25.08 2,461,389 -0.09(-0.34%)
Mar 06, 2006 25.40 25.40 24.99 25.17 2,203,485 -0.23(-0.91%)
Mar 03, 2006 25.07 25.62 25.07 25.40 2,323,699 -0.01(-0.05%)
Mar 02, 2006 25.64 25.70 24.99 25.41 2,978,355 -0.35(-1.36%)
Mar 01, 2006 25.54 25.76 25.47 25.76 1,486,187 +0.19(+0.75%)
Feb 28, 2006 25.66 25.76 25.47 25.57 2,113,191 -0.09(-0.34%)
Feb 27, 2006 25.85 25.98 25.66 25.66 2,984,141 -0.26(-1.00%)
Feb 24, 2006 26.26 26.30 25.91 25.91 1,957,646 -0.28(-1.06%)
Feb 23, 2006 26.07 26.42 25.82 26.19 2,274,686 +0.03(+0.10%)
Feb 22, 2006 25.27 26.32 25.26 26.17 5,133,600 +0.97(+3.86%)
Feb 21, 2006 25.46 25.62 25.19 25.19 2,232,634 -0.29(-1.14%)
Feb 17, 2006 25.54 25.57 25.31 25.48 3,023,633 +0.01(+0.03%)
Feb 16, 2006 25.15 25.50 25.11 25.48 2,306,449 +0.23(+0.92%)
Feb 15, 2006 25.08 25.35 24.82 25.25 2,471,568 +0.07(+0.29%)
Feb 14, 2006 24.72 25.34 24.58 25.17 3,668,487 +0.46(+1.85%)
Feb 13, 2006 24.91 24.91 24.62 24.72 1,529,229 -0.19(-0.74%)
Feb 10, 2006 24.70 24.98 24.56 24.90 2,449,945 +0.22(+0.88%)
Feb 09, 2006 24.62 25.06 24.60 24.68 2,284,162 -0.05(-0.19%)
Feb 08, 2006 24.09 24.82 24.04 24.73 2,913,596 +0.61(+2.52%)
Feb 07, 2006 24.22 24.27 24.02 24.12 2,054,093 -0.05(-0.19%)
Feb 06, 2006 24.21 24.27 24.07 24.17 1,652,406 -0.09(-0.38%)
Feb 03, 2006 24.19 24.47 24.11 24.26 2,353,742 -0.08(-0.33%)
Feb 02, 2006 24.70 24.82 24.26 24.34 3,081,519 -0.46(-1.84%)
Feb 01, 2006 24.59 25.11 24.49 24.80 3,019,452 -0.06(-0.24%)
Jan 31, 2006 25.29 25.29 24.69 24.86 3,301,745 -0.36(-1.42%)
Jan 30, 2006 25.25 25.38 25.07 25.21 3,069,635 -0.12(-0.47%)
Jan 27, 2006 25.29 25.47 24.87 25.33 2,566,891 +0.07(+0.29%)
Jan 26, 2006 24.72 25.34 24.78 25.26 2,681,618 +0.54(+2.17%)
Jan 25, 2006 24.54 24.78 24.35 24.72 3,045,234 +0.13(+0.51%)
Jan 24, 2006 24.94 24.97 24.41 24.60 3,316,027 -0.26(-1.06%)
Jan 23, 2006 24.46 24.95 24.22 24.86 3,644,772 +0.61(+2.51%)
Jan 20, 2006 25.07 25.11 24.17 24.25 4,918,092 -0.79(-3.14%)
Jan 19, 2006 25.37 25.39 25.01 25.04 3,706,065 -0.27(-1.07%)
Jan 18, 2006 25.40 25.70 25.14 25.31 5,859,399 -0.12(-0.47%)
Jan 17, 2006 25.13 25.61 25.01 25.43 6,693,225 -0.32(-1.26%)
Jan 13, 2006 25.83 25.84 25.58 25.76 2,563,072 +0.09(+0.34%)
Jan 12, 2006 25.57 25.87 25.40 25.67 8,612,570 -0.03(-0.10%)
Jan 11, 2006 25.54 25.71 25.27 25.70 3,971,076 -0.11(-0.41%)
Jan 10, 2006 25.80 25.82 25.61 25.80 2,518,176 +0.00(+0.00%)
Jan 09, 2006 25.70 25.89 25.60 25.80 2,547,991 +0.11(+0.41%)
Jan 06, 2006 25.70 25.85 25.55 25.70 3,474,977 -0.01(-0.05%)
Jan 05, 2006 25.34 25.72 25.32 25.71 6,911,355 +0.34(+1.36%)
Jan 04, 2006 25.05 25.40 24.98 25.36 2,625,048 +0.31(+1.24%)
Jan 03, 2006 25.17 25.20 24.61 25.05 3,829,553 +0.10(+0.40%)
Dec 30, 2005 25.01 25.04 24.62 24.95 2,713,462 -0.14(-0.55%)
Dec 29, 2005 25.27 25.51 25.06 25.09 2,048,851 -0.32(-1.28%)
Dec 28, 2005 25.50 25.52 25.26 25.42 3,621,786 -0.04(-0.16%)
Dec 27, 2005 25.85 25.91 25.38 25.46 2,905,773 -0.29(-1.13%)
Dec 23, 2005 25.79 25.91 25.67 25.75 1,174,839 -0.01(-0.03%)
Dec 22, 2005 25.70 25.77 25.53 25.76 1,980,416 +0.12(+0.46%)
Dec 21, 2005 25.78 25.84 25.52 25.64 3,011,736 -0.06(-0.23%)
Dec 20, 2005 25.67 25.91 25.64 25.70 2,155,718 -0.03(-0.13%)
Dec 19, 2005 26.03 26.13 25.64 25.73 3,496,790 -0.36(-1.39%)
Dec 16, 2005 26.00 26.40 25.95 26.09 6,401,073 +0.09(+0.36%)
Dec 15, 2005 26.11 26.24 25.94 26.00 2,919,357 -0.11(-0.43%)
Dec 14, 2005 26.01 26.30 25.86 26.11 3,141,276 +0.01(+0.05%)
Dec 13, 2005 25.33 26.32 25.30 26.10 7,650,428 -0.03(-0.10%)
Dec 12, 2005 26.43 26.56 26.08 26.13 2,771,554 -0.40(-1.50%)
Dec 09, 2005 25.76 26.66 25.76 26.52 3,518,567 +0.69(+2.69%)
Dec 08, 2005 26.13 26.20 25.73 25.83 2,422,110 -0.25(-0.96%)
Dec 07, 2005 26.14 26.36 25.70 26.08 3,892,259 -0.28(-1.08%)
Dec 06, 2005 26.53 26.60 26.31 26.36 2,732,158 -0.10(-0.38%)
Dec 05, 2005 26.56 26.62 26.36 26.46 3,109,933 -0.19(-0.72%)
Dec 02, 2005 26.78 26.93 26.50 26.66 2,501,029 -0.17(-0.64%)
Dec 01, 2005 26.79 26.89 26.63 26.83 4,122,184 +0.19(+0.70%)
Nov 30, 2005 27.23 27.40 26.42 26.64 5,623,067 -0.67(-2.47%)
Nov 29, 2005 27.57 27.64 26.96 27.32 5,790,566 -0.57(-2.04%)
Nov 28, 2005 27.99 28.12 27.88 27.89 2,893,496 -0.05(-0.17%)
Nov 25, 2005 28.08 28.12 27.79 27.93 750,774 +0.07(+0.24%)
Nov 23, 2005 27.78 28.12 27.59 27.87 2,704,758 +0.12(+0.43%)
Nov 22, 2005 27.01 27.79 26.91 27.75 3,937,774 +0.48(+1.75%)
Nov 21, 2005 26.73 27.33 26.64 27.27 2,305,781 +0.50(+1.88%)
Nov 18, 2005 27.11 27.12 26.64 26.77 3,128,171 +0.03(+0.10%)
Nov 17, 2005 26.48 26.74 26.41 26.74 1,919,980 +0.31(+1.18%)
Nov 16, 2005 26.64 26.79 26.38 26.43 2,683,644 -0.21(-0.79%)
Nov 15, 2005 27.04 27.16 26.48 26.64 3,550,322 -0.45(-1.66%)
Nov 14, 2005 27.26 27.28 26.97 27.09 3,291,843 -0.24(-0.90%)
Nov 11, 2005 27.39 27.42 27.02 27.34 2,331,683 +0.05(+0.17%)
Nov 10, 2005 26.89 27.29 26.69 27.29 3,165,055 +0.54(+2.03%)
Nov 09, 2005 26.49 26.81 26.34 26.75 2,011,661 +0.21(+0.77%)
Nov 08, 2005 26.82 26.95 26.45 26.54 2,302,463 -0.42(-1.57%)
Nov 07, 2005 26.73 27.01 26.50 26.97 2,571,399 +0.24(+0.89%)
Nov 04, 2005 26.33 26.78 26.13 26.73 3,146,935 +0.48(+1.81%)
Nov 03, 2005 26.48 26.50 26.17 26.25 2,905,593 -0.36(-1.37%)
Nov 02, 2005 26.46 26.65 26.25 26.62 2,463,808 +0.15(+0.57%)
Nov 01, 2005 26.60 26.67 26.03 26.46 3,405,156 -0.08(-0.30%)
Oct 31, 2005 26.73 26.87 26.43 26.54 4,440,099 -0.22(-0.84%)
Oct 28, 2005 26.32 27.05 26.17 26.77 8,897,317 +0.85(+3.29%)
Oct 27, 2005 25.64 26.22 25.64 25.91 5,588,486 +0.15(+0.57%)
Oct 26, 2005 25.07 25.93 24.71 25.77 5,528,853 +0.68(+2.72%)
Oct 25, 2005 25.40 25.55 24.97 25.09 3,534,763 -0.36(-1.40%)
Oct 24, 2005 25.33 25.46 24.90 25.44 3,272,380 +0.30(+1.18%)
Oct 21, 2005 25.61 25.62 25.05 25.15 3,541,297 -0.09(-0.34%)
Oct 20, 2005 25.47 25.93 25.05 25.23 5,354,078 -0.11(-0.42%)
Oct 19, 2005 25.47 25.53 24.97 25.34 7,615,126 -0.32(-1.26%)
Oct 18, 2005 24.63 26.18 24.34 25.66 15,467,720 +1.11(+4.53%)
Oct 17, 2005 24.30 25.13 24.26 24.55 5,232,671 +0.38(+1.59%)
Oct 14, 2005 23.83 24.20 23.82 24.17 4,553,810 +0.33(+1.39%)
Oct 13, 2005 23.32 23.88 23.29 23.84 3,670,041 +0.42(+1.78%)
Oct 12, 2005 23.25 23.56 23.18 23.42 3,166,497 +0.11(+0.48%)
Oct 11, 2005 23.68 23.68 23.19 23.31 3,282,012 -0.29(-1.23%)
Oct 10, 2005 23.76 23.99 23.59 23.60 2,503,585 -0.10(-0.42%)
Oct 07, 2005 23.75 23.86 23.59 23.70 3,661,717 +0.07(+0.28%)
Oct 06, 2005 23.65 23.86 23.57 23.63 4,328,166 +0.01(+0.06%)
Oct 05, 2005 23.85 23.89 23.62 23.62 4,565,925 -0.31(-1.30%)
Oct 04, 2005 24.15 24.18 23.92 23.93 3,783,534 -0.21(-0.88%)
Oct 03, 2005 24.29 24.43 24.08 24.14 3,236,064 -0.17(-0.71%)
Sep 30, 2005 24.41 24.56 24.07 24.31 4,296,881 -0.02(-0.08%)
Sep 29, 2005 24.62 24.62 24.15 24.33 4,909,716 -0.01(-0.05%)
Sep 28, 2005 24.62 24.62 24.25 24.35 5,039,046 -0.15(-0.59%)
Sep 27, 2005 24.80 24.90 24.43 24.49 3,986,205 -0.29(-1.17%)
Sep 26, 2005 25.08 25.08 24.71 24.78 3,354,140 -0.07(-0.29%)
Sep 23, 2005 24.86 24.95 24.78 24.86 3,128,529 +0.05(+0.21%)
Sep 22, 2005 24.80 25.01 24.63 24.80 5,378,192 -0.07(-0.29%)
Sep 21, 2005 25.21 25.36 24.86 24.88 5,888,507 -0.36(-1.44%)
Sep 20, 2005 25.64 25.87 25.07 25.24 6,326,441 -0.47(-1.83%)
Sep 19, 2005 25.99 26.02 25.29 25.71 6,693,083 -0.45(-1.72%)
Sep 16, 2005 25.80 26.33 25.52 26.16 18,816,920 +0.72(+2.84%)
Sep 15, 2005 25.56 26.03 25.21 25.44 16,395,814 -1.37(-5.11%)
Sep 14, 2005 27.26 27.48 26.76 26.81 4,254,212 -0.56(-2.03%)
Sep 13, 2005 27.67 27.67 27.22 27.36 3,476,786 -0.28(-1.01%)
Sep 12, 2005 27.48 27.92 27.32 27.64 3,947,223 +0.27(+0.99%)
Sep 09, 2005 27.26 27.50 27.20 27.37 2,184,435 +0.10(+0.36%)
Sep 08, 2005 27.30 27.38 27.10 27.27 2,695,172 -0.07(-0.27%)
Sep 07, 2005 27.40 27.53 27.12 27.34 1,737,126 -0.21(-0.74%)
Sep 06, 2005 27.41 27.70 27.38 27.55 2,172,156 +0.23(+0.85%)
Sep 02, 2005 27.52 27.59 27.31 27.32 2,953,753 -0.05(-0.19%)
Sep 01, 2005 27.17 27.61 27.16 27.37 4,187,658 -0.03(-0.10%)
Aug 31, 2005 27.36 27.40 26.97 27.40 2,549,079 +0.09(+0.34%)
Aug 30, 2005 27.59 27.59 27.05 27.30 2,795,205 -0.17(-0.60%)
Aug 29, 2005 27.30 27.58 27.20 27.47 2,282,721 +0.11(+0.39%)
Aug 26, 2005 27.69 27.83 27.36 27.36 4,767,225 -0.30(-1.10%)
Aug 25, 2005 27.42 27.78 27.37 27.67 6,302,840 -0.56(-1.99%)
Aug 24, 2005 28.38 28.59 28.22 28.23 2,450,065 -0.27(-0.95%)
Aug 23, 2005 28.53 28.62 28.45 28.50 2,531,202 -0.10(-0.35%)
Aug 22, 2005 28.44 28.70 28.40 28.60 2,291,274 +0.15(+0.51%)
Aug 19, 2005 28.65 28.68 28.36 28.45 2,098,387 -0.03(-0.12%)
Aug 18, 2005 28.48 28.68 28.36 28.49 1,968,491 -0.06(-0.21%)
Aug 17, 2005 28.42 28.67 28.34 28.55 1,635,685 +0.08(+0.28%)
Aug 16, 2005 28.71 28.73 28.46 28.47 2,048,300 -0.24(-0.85%)
Aug 15, 2005 28.47 28.77 28.27 28.71 2,117,361 +0.09(+0.32%)
Aug 12, 2005 28.67 28.77 28.44 28.62 1,700,886 -0.07(-0.25%)
Aug 11, 2005 28.48 28.73 28.43 28.69 2,856,670 +0.12(+0.42%)
Aug 10, 2005 28.54 28.77 28.50 28.57 4,074,198 +0.13(+0.47%)
Aug 09, 2005 28.49 28.62 28.39 28.44 3,390,626 +0.00(+0.00%)
Aug 08, 2005 28.53 28.56 28.12 28.44 2,760,203 +0.09(+0.33%)
Aug 05, 2005 28.60 28.68 28.26 28.35 3,049,568 -0.27(-0.95%)
Aug 04, 2005 28.55 28.77 28.51 28.62 1,999,969 -0.15(-0.51%)
Aug 03, 2005 28.66 28.82 28.49 28.77 2,480,980 +0.01(+0.05%)
Aug 02, 2005 28.53 28.77 28.50 28.75 2,662,550 +0.28(+1.00%)
Aug 01, 2005 28.51 28.61 28.08 28.47 4,366,760 -0.05(-0.16%)
Jul 29, 2005 28.59 28.75 28.44 28.51 3,424,716 -0.09(-0.30%)
Jul 28, 2005 28.53 28.67 28.39 28.60 2,197,097 +0.17(+0.61%)
Jul 27, 2005 28.25 28.49 28.25 28.43 2,000,497 +0.08(+0.28%)
Jul 26, 2005 28.00 28.43 27.81 28.35 2,182,812 +0.28(+1.01%)
Jul 25, 2005 27.98 28.25 27.93 28.06 2,147,386 +0.03(+0.12%)
Jul 22, 2005 27.95 28.06 27.77 28.03 2,007,299 +0.32(+1.15%)
Jul 21, 2005 27.90 28.04 27.59 27.71 2,818,820 -0.23(-0.83%)
Jul 20, 2005 27.57 28.12 27.43 27.95 3,388,541 +0.36(+1.32%)
Jul 19, 2005 27.44 27.74 27.42 27.58 1,806,517 +0.11(+0.41%)
Jul 18, 2005 27.87 27.91 27.44 27.47 2,486,753 -0.46(-1.66%)
Jul 15, 2005 27.89 28.05 27.68 27.93 3,290,712 -0.05(-0.19%)
Jul 14, 2005 28.10 28.17 27.31 27.98 9,196,215 -0.75(-2.62%)
Jul 13, 2005 28.65 29.10 28.45 28.74 4,106,287 +0.28(+0.98%)
Jul 12, 2005 28.14 28.67 28.11 28.46 3,048,762 +0.18(+0.63%)
Jul 11, 2005 28.16 28.28 27.95 28.28 3,527,247 +0.34(+1.23%)
Jul 08, 2005 27.20 27.96 27.19 27.94 3,142,160 +0.60(+2.18%)
Jul 07, 2005 27.15 27.38 26.94 27.34 2,099,832 +0.07(+0.27%)
Jul 06, 2005 27.12 27.44 27.08 27.27 2,695,946 +0.01(+0.02%)
Jul 05, 2005 27.16 27.34 26.99 27.26 3,811,182 +0.10(+0.37%)
Jul 01, 2005 27.28 27.44 27.10 27.16 2,850,299 -0.07(-0.27%)
Jun 30, 2005 27.42 27.73 27.19 27.24 4,983,314 -0.39(-1.41%)
Jun 29, 2005 27.55 27.88 27.52 27.63 2,640,080 +0.05(+0.19%)
Jun 28, 2005 27.59 27.62 27.37 27.57 4,271,064 +0.05(+0.17%)
Jun 27, 2005 27.55 27.73 27.51 27.53 3,616,862 -0.14(-0.50%)
Jun 24, 2005 27.63 27.72 27.46 27.67 5,570,580 +0.12(+0.43%)
Jun 23, 2005 27.92 28.02 27.44 27.55 2,386,594 -0.40(-1.42%)
Jun 22, 2005 27.96 28.10 27.82 27.95 2,485,528 +0.13(+0.45%)
Jun 21, 2005 27.35 27.91 27.32 27.82 3,793,979 +0.41(+1.50%)
Jun 20, 2005 27.40 27.59 27.20 27.41 3,342,677 -0.09(-0.34%)
Jun 17, 2005 27.42 27.62 27.19 27.50 5,275,804 +0.20(+0.73%)
Jun 16, 2005 27.22 27.40 27.16 27.30 2,742,217 +0.04(+0.15%)
Jun 15, 2005 27.42 27.46 27.14 27.26 3,266,399 -0.07(-0.27%)
Jun 14, 2005 27.30 27.46 27.20 27.34 3,490,336 +0.05(+0.17%)
Jun 13, 2005 27.60 27.68 27.22 27.29 4,528,495 -0.50(-1.79%)
Jun 10, 2005 27.80 28.04 27.63 27.79 2,856,946 -0.08(-0.28%)
Jun 09, 2005 27.82 28.04 27.72 27.87 2,956,661 +0.06(+0.21%)
Jun 08, 2005 27.66 27.94 27.66 27.81 2,263,941 +0.11(+0.41%)
Jun 07, 2005 28.12 28.15 27.69 27.69 2,444,209 -0.27(-0.97%)
Jun 06, 2005 27.75 28.03 27.72 27.96 2,469,284 +0.20(+0.71%)
Jun 03, 2005 28.28 28.34 27.68 27.77 3,124,025 -0.58(-2.05%)
Jun 02, 2005 28.46 28.48 28.29 28.35 1,952,450 -0.26(-0.90%)
Jun 01, 2005 28.20 28.97 28.20 28.61 3,497,735 +0.38(+1.34%)
May 31, 2005 28.60 28.67 28.18 28.23 3,523,617 -0.37(-1.30%)
May 27, 2005 28.34 28.76 28.30 28.60 1,759,771 +0.16(+0.56%)
May 26, 2005 28.34 28.68 28.29 28.44 2,313,870 +0.26(+0.92%)
May 25, 2005 28.20 28.42 28.10 28.18 3,077,924 -0.11(-0.37%)
May 24, 2005 28.63 28.68 28.16 28.29 3,845,342 -0.39(-1.36%)
May 23, 2005 28.65 28.77 28.53 28.68 4,143,923 +0.01(+0.02%)
May 20, 2005 29.44 29.45 28.60 28.67 4,898,667 -0.38(-1.30%)
May 19, 2005 29.37 29.43 28.80 29.05 4,732,403 -0.32(-1.10%)
May 18, 2005 29.37 29.55 29.12 29.37 3,854,865 +0.03(+0.09%)
May 17, 2005 29.14 29.40 29.10 29.35 2,786,351 +0.11(+0.36%)
May 16, 2005 28.69 29.33 28.69 29.24 2,194,359 +0.51(+1.77%)
May 13, 2005 29.02 29.16 28.65 28.73 3,357,327 -0.20(-0.69%)
May 12, 2005 28.73 29.11 28.71 28.93 3,443,761 +0.28(+0.97%)
May 11, 2005 28.58 28.82 28.41 28.65 2,836,298 +0.10(+0.35%)
May 10, 2005 28.79 28.82 28.41 28.55 2,781,582 -0.42(-1.46%)
May 09, 2005 28.75 29.14 28.69 28.98 2,056,962 +0.19(+0.67%)
May 06, 2005 29.02 29.11 28.67 28.79 2,026,226 -0.19(-0.66%)
May 05, 2005 28.91 29.35 28.73 28.98 2,391,011 -0.06(-0.20%)
May 04, 2005 29.03 29.26 28.48 29.04 3,751,174 +0.22(+0.78%)
May 03, 2005 28.68 29.10 28.63 28.81 3,019,274 -0.05(-0.16%)
May 02, 2005 28.81 29.04 28.59 28.86 2,935,771 +0.08(+0.28%)
Apr 29, 2005 28.22 28.78 28.02 28.78 4,418,889 +0.81(+2.91%)
Apr 28, 2005 28.12 28.38 27.88 27.96 2,676,972 -0.34(-1.19%)
Apr 27, 2005 27.85 28.36 27.79 28.30 3,155,865 +0.44(+1.57%)
Apr 26, 2005 28.07 28.10 27.79 27.87 3,416,983 -0.28(-0.99%)
Apr 25, 2005 27.79 28.19 27.70 28.14 3,015,368 +0.49(+1.77%)
Apr 22, 2005 27.34 27.93 27.29 27.65 4,042,699 +0.19(+0.70%)
Apr 21, 2005 26.93 27.55 26.87 27.46 5,257,225 +0.67(+2.49%)
Apr 20, 2005 27.32 27.35 26.72 26.79 3,461,821 -0.62(-2.24%)
Apr 19, 2005 27.79 27.79 27.21 27.41 4,693,228 -0.21(-0.74%)
Apr 18, 2005 27.02 27.63 26.98 27.61 4,939,543 +0.52(+1.90%)
Apr 15, 2005 26.82 27.56 26.75 27.10 5,549,100 -0.09(-0.34%)
Apr 14, 2005 27.93 27.98 26.62 27.19 13,903,311 -1.32(-4.62%)
Apr 13, 2005 28.79 28.82 28.35 28.51 3,359,801 -0.22(-0.78%)
Apr 12, 2005 28.35 28.91 27.95 28.73 4,680,822 +0.28(+0.98%)
Apr 11, 2005 28.45 28.56 28.35 28.45 2,696,625 +0.07(+0.26%)
Apr 08, 2005 28.57 28.76 28.36 28.38 2,362,160 -0.26(-0.90%)
Apr 07, 2005 28.60 28.95 28.53 28.64 2,472,629 +0.09(+0.30%)
Apr 06, 2005 28.45 28.81 28.36 28.55 3,287,400 +0.19(+0.68%)
Apr 05, 2005 28.12 28.51 28.12 28.36 2,924,833 +0.26(+0.92%)
Apr 04, 2005 28.26 28.35 27.85 28.10 3,852,551 -0.24(-0.86%)
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.