Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 19.66 19.75 19.51 19.52 4,693,099 -0.25(-1.28%)
Mar 30, 2017 19.23 19.89 19.17 19.77 7,789,124 +0.53(+2.76%)
Mar 29, 2017 19.32 19.42 19.09 19.24 8,537,247 -0.05(-0.24%)
Mar 28, 2017 18.73 19.47 18.73 19.29 7,793,268 +0.39(+2.06%)
Mar 27, 2017 18.56 18.94 18.35 18.90 7,826,405 -0.12(-0.64%)
Mar 24, 2017 19.18 19.25 18.85 19.02 7,822,037 -0.13(-0.68%)
Mar 23, 2017 18.92 19.40 18.85 19.15 9,264,030 +0.17(+0.89%)
Mar 22, 2017 19.00 19.21 18.57 18.98 10,290,844 -0.05(-0.28%)
Mar 21, 2017 20.15 20.15 18.94 19.04 13,041,276 -0.97(-4.87%)
Mar 20, 2017 20.12 20.30 19.97 20.01 8,472,921 -0.13(-0.63%)
Mar 17, 2017 20.37 20.46 20.04 20.14 15,301,663 -0.23(-1.13%)
Mar 16, 2017 20.31 20.48 20.20 20.37 7,094,300 +0.15(+0.76%)
Mar 15, 2017 20.70 20.70 20.09 20.21 6,163,622 -0.23(-1.12%)
Mar 14, 2017 20.44 20.61 20.12 20.44 5,938,198 -0.16(-0.78%)
Mar 13, 2017 20.73 20.81 20.56 20.60 5,524,492 -0.15(-0.74%)
Mar 10, 2017 21.15 21.22 20.36 20.76 10,740,733 -0.25(-1.20%)
Mar 09, 2017 20.99 21.23 20.93 21.01 5,078,982 +0.09(+0.44%)
Mar 08, 2017 21.24 21.28 20.88 20.92 7,746,831 +0.00(+0.00%)
Mar 07, 2017 21.02 21.12 20.83 20.92 5,873,561 -0.13(-0.62%)
Mar 06, 2017 21.05 21.16 20.75 21.05 6,632,773 -0.23(-1.08%)
Mar 03, 2017 21.10 21.39 21.04 21.28 6,624,184 +0.08(+0.36%)
Mar 02, 2017 22.00 22.04 21.19 21.20 8,548,870 -0.77(-3.51%)
Mar 01, 2017 21.30 22.14 21.27 21.97 10,311,138 +1.00(+4.77%)
Feb 28, 2017 21.02 21.11 20.87 20.97 8,357,606 -0.10(-0.47%)
Feb 27, 2017 20.93 21.20 20.82 21.07 6,068,474 +0.19(+0.91%)
Feb 24, 2017 20.80 20.89 20.65 20.88 7,201,934 -0.11(-0.55%)
Feb 23, 2017 21.09 21.09 20.74 20.99 6,044,228 -0.02(-0.11%)
Feb 22, 2017 20.96 21.09 20.84 21.02 7,817,116 -0.05(-0.25%)
Feb 21, 2017 21.14 21.26 20.96 21.07 6,380,349 +0.02(+0.11%)
Feb 17, 2017 21.05 21.05 21.05 0 -0.05(-0.22%)
Feb 16, 2017 21.05 21.15 20.96 21.09 7,883,135 +0.03(+0.14%)
Feb 15, 2017 21.23 21.23 20.85 21.06 8,662,959 +0.01(+0.04%)
Feb 14, 2017 20.41 21.08 20.36 21.06 8,588,390 +0.62(+3.03%)
Feb 13, 2017 20.39 20.59 20.34 20.44 5,654,876 +0.18(+0.87%)
Feb 10, 2017 20.16 20.37 20.03 20.26 6,345,799 +0.28(+1.38%)
Feb 09, 2017 19.87 20.12 19.76 19.99 9,927,741 +0.20(+1.00%)
Feb 08, 2017 20.05 20.12 19.63 19.79 9,662,110 -0.46(-2.26%)
Feb 07, 2017 20.51 20.54 20.10 20.25 6,442,438 -0.21(-1.01%)
Feb 06, 2017 20.20 20.53 20.15 20.45 8,179,187 +0.18(+0.90%)
Feb 03, 2017 20.22 20.38 19.98 20.27 8,259,168 +0.44(+2.24%)
Feb 02, 2017 19.85 19.94 19.69 19.82 8,624,001 -0.23(-1.14%)
Feb 01, 2017 20.15 20.33 19.94 20.05 8,088,355 +0.11(+0.54%)
Jan 31, 2017 19.88 20.18 19.88 19.95 11,683,095 -0.18(-0.87%)
Jan 30, 2017 20.31 20.33 19.86 20.12 8,371,986 -0.33(-1.61%)
Jan 27, 2017 20.79 20.81 20.38 20.45 6,592,416 -0.27(-1.29%)
Jan 26, 2017 20.65 20.83 20.54 20.72 6,769,762 +0.15(+0.74%)
Jan 25, 2017 20.48 20.63 20.34 20.57 12,674,564 +0.24(+1.17%)
Jan 24, 2017 20.43 20.45 19.61 20.33 15,917,483 +0.08(+0.38%)
Jan 23, 2017 20.09 20.31 19.99 20.25 9,963,170 +0.16(+0.80%)
Jan 20, 2017 20.00 20.20 19.92 20.09 7,109,779 +0.23(+1.15%)
Jan 19, 2017 20.18 20.33 19.84 19.86 7,351,493 -0.26(-1.29%)
Jan 18, 2017 19.99 20.13 19.76 20.12 12,219,664 +0.23(+1.15%)
Jan 17, 2017 20.65 20.71 19.63 19.89 18,743,890 -0.96(-4.62%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.29(+1.41%)
Jan 12, 2017 20.62 20.68 20.28 20.57 5,922,499 -0.14(-0.66%)
Jan 11, 2017 20.50 20.71 20.39 20.70 7,720,177 +0.02(+0.07%)
Jan 10, 2017 20.52 20.88 20.43 20.69 6,855,206 +0.24(+1.16%)
Jan 09, 2017 20.43 20.59 20.27 20.45 4,995,830 -0.08(-0.41%)
Jan 06, 2017 20.51 20.69 20.34 20.54 7,973,681 +0.18(+0.86%)
Jan 05, 2017 20.85 20.90 20.29 20.36 10,513,796 -0.60(-2.84%)
Jan 04, 2017 20.71 21.09 20.67 20.96 6,086,631 +0.28(+1.37%)
Jan 03, 2017 20.89 21.06 20.50 20.67 8,333,667 +0.06(+0.30%)
Dec 30, 2016 20.61 20.61 20.61 0 +0.18(+0.90%)
Dec 29, 2016 20.86 20.89 20.33 20.43 7,224,926 -0.41(-1.94%)
Dec 28, 2016 21.12 21.17 20.81 20.83 3,803,147 -0.28(-1.30%)
Dec 27, 2016 21.06 21.15 21.01 21.11 3,177,542 +0.06(+0.29%)
Dec 23, 2016 21.05 21.05 21.05 0 +0.05(+0.22%)
Dec 22, 2016 21.09 21.12 20.87 21.00 4,579,914 -0.05(-0.25%)
Dec 21, 2016 21.16 21.17 20.99 21.06 4,301,414 -0.08(-0.36%)
Dec 20, 2016 20.82 21.20 20.73 21.13 7,723,699 +0.43(+2.06%)
Dec 19, 2016 20.32 20.73 20.26 20.71 9,384,854 +0.33(+1.60%)
Dec 16, 2016 20.61 20.85 20.33 20.38 13,387,841 -0.30(-1.47%)
Dec 15, 2016 20.56 20.77 20.39 20.68 9,486,165 +0.22(+1.08%)
Dec 14, 2016 20.17 20.77 20.04 20.46 12,250,511 +0.11(+0.56%)
Dec 13, 2016 20.32 20.44 20.03 20.35 7,983,706 +0.17(+0.83%)
Dec 12, 2016 20.45 20.52 20.13 20.18 9,449,001 -0.27(-1.30%)
Dec 09, 2016 20.51 20.53 20.24 20.45 8,625,219 -0.07(-0.33%)
Dec 08, 2016 20.34 20.62 20.08 20.52 10,693,582 +0.33(+1.62%)
Dec 07, 2016 20.05 20.21 19.84 20.19 10,663,292 +0.17(+0.87%)
Dec 06, 2016 19.99 20.03 19.66 20.01 8,346,229 +0.17(+0.88%)
Dec 05, 2016 19.95 20.01 19.74 19.84 7,512,388 +0.15(+0.77%)
Dec 02, 2016 20.07 20.10 19.64 19.69 11,161,222 -0.42(-2.08%)
Dec 01, 2016 19.95 20.30 19.82 20.10 9,918,920 +0.32(+1.61%)
Nov 30, 2016 19.69 19.93 19.51 19.79 15,624,785 +0.48(+2.48%)
Nov 29, 2016 19.39 19.56 19.24 19.31 9,020,544 +0.01(+0.04%)
Nov 28, 2016 19.78 19.91 19.22 19.30 13,004,093 -0.58(-2.91%)
Nov 25, 2016 20.06 20.08 19.83 19.88 4,336,402 -0.11(-0.57%)
Nov 23, 2016 19.99 19.99 19.99 0 +0.11(+0.57%)
Nov 22, 2016 19.77 19.91 19.58 19.88 12,263,789 +0.22(+1.12%)
Nov 21, 2016 19.58 19.69 19.47 19.66 8,522,483 +0.13(+0.66%)
Nov 18, 2016 19.34 19.58 19.22 19.53 7,382,491 +0.19(+0.98%)
Nov 17, 2016 19.01 19.35 18.86 19.34 8,253,218 +0.40(+2.13%)
Nov 16, 2016 19.15 19.29 18.83 18.93 14,286,360 -0.59(-3.00%)
Nov 15, 2016 19.10 19.53 18.75 19.52 12,307,598 +0.30(+1.58%)
Nov 14, 2016 18.87 19.47 18.84 19.22 15,954,500 +0.61(+3.27%)
Nov 11, 2016 18.02 18.63 17.91 18.61 14,457,666 +0.56(+3.08%)
Nov 10, 2016 17.68 18.20 17.56 18.05 18,036,958 +0.60(+3.44%)
Nov 09, 2016 16.90 17.59 16.80 17.45 18,660,670 +0.99(+6.00%)
Nov 08, 2016 16.58 16.61 16.36 16.46 9,440,216 -0.19(-1.14%)
Nov 07, 2016 16.50 16.70 16.49 16.65 8,119,835 +0.52(+3.25%)
Nov 04, 2016 16.28 16.38 16.11 16.13 10,578,408 -0.16(-0.98%)
Nov 03, 2016 16.47 16.54 16.23 16.29 7,114,209 -0.15(-0.93%)
Nov 02, 2016 16.56 16.56 16.34 16.44 7,832,206 -0.17(-1.05%)
Nov 01, 2016 16.65 16.79 16.30 16.61 9,111,404 +0.07(+0.41%)
Oct 31, 2016 16.53 16.70 16.47 16.55 9,152,481 +0.11(+0.69%)
Oct 28, 2016 16.65 16.67 16.34 16.43 7,670,219 -0.16(-0.96%)
Oct 27, 2016 16.59 16.78 16.51 16.59 10,994,546 +0.11(+0.69%)
Oct 26, 2016 16.14 16.49 16.05 16.48 8,700,319 +0.30(+1.83%)
Oct 25, 2016 16.17 16.31 16.11 16.18 9,783,808 -0.02(-0.14%)
Oct 24, 2016 16.27 16.32 16.16 16.20 7,712,986 +0.08(+0.47%)
Oct 21, 2016 15.87 16.15 15.84 16.13 8,464,361 +0.14(+0.90%)
Oct 20, 2016 15.44 16.07 15.44 15.98 23,010,048 +0.38(+2.44%)
Oct 19, 2016 15.14 15.73 15.11 15.60 22,626,188 +0.49(+3.27%)
Oct 18, 2016 15.18 15.19 14.89 15.11 12,021,757 +0.22(+1.48%)
Oct 17, 2016 15.06 15.09 14.88 14.89 10,848,454 -0.17(-1.11%)
Oct 14, 2016 15.19 15.33 14.96 15.06 22,393,082 +0.05(+0.30%)
Oct 13, 2016 15.34 15.38 14.93 15.01 16,833,486 -0.48(-3.09%)
Oct 12, 2016 15.54 15.65 15.47 15.49 8,388,299 -0.02(-0.10%)
Oct 11, 2016 15.40 15.79 15.39 15.50 9,741,108 -0.22(-1.40%)
Oct 10, 2016 15.79 15.87 15.69 15.72 8,553,184 -0.01(-0.05%)
Oct 07, 2016 15.70 15.83 15.57 15.73 7,910,346 -0.04(-0.24%)
Oct 06, 2016 15.82 15.92 15.63 15.77 7,361,212 +0.00(+0.00%)
Oct 05, 2016 15.54 15.88 15.54 15.77 9,424,077 +0.21(+1.32%)
Oct 04, 2016 15.40 15.75 15.40 15.57 12,162,045 +0.09(+0.59%)
Oct 03, 2016 15.47 15.67 15.42 15.47 7,917,177 -0.08(-0.54%)
Sep 30, 2016 15.47 15.71 15.44 15.56 7,957,675 +0.17(+1.09%)
Sep 29, 2016 15.53 15.81 15.31 15.39 10,936,942 -0.23(-1.46%)
Sep 28, 2016 15.71 15.75 15.45 15.62 11,047,622 -0.04(-0.24%)
Sep 27, 2016 15.38 15.67 15.33 15.66 9,362,148 +0.20(+1.27%)
Sep 26, 2016 15.70 15.72 15.44 15.46 10,423,381 -0.35(-2.20%)
Sep 23, 2016 15.61 15.95 15.61 15.81 7,588,513 +0.09(+0.58%)
Sep 22, 2016 15.78 15.90 15.68 15.72 10,930,772 +0.05(+0.29%)
Sep 21, 2016 15.65 15.75 15.52 15.67 9,799,171 +0.08(+0.48%)
Sep 20, 2016 15.65 15.71 15.54 15.60 9,969,749 +0.01(+0.05%)
Sep 19, 2016 15.56 15.66 15.49 15.59 9,052,392 +0.13(+0.83%)
Sep 16, 2016 15.40 15.54 15.34 15.46 14,636,506 -0.06(-0.39%)
Sep 15, 2016 15.32 15.62 15.30 15.52 9,564,920 +0.13(+0.83%)
Sep 14, 2016 15.34 15.70 15.19 15.39 18,078,212 +0.11(+0.74%)
Sep 13, 2016 15.33 15.34 14.93 15.28 17,516,734 +0.01(+0.05%)
Sep 12, 2016 15.01 15.31 14.85 15.27 7,596,043 +0.21(+1.41%)
Sep 09, 2016 15.19 15.31 15.06 15.06 7,854,291 -0.16(-1.04%)
Sep 08, 2016 15.17 15.26 15.07 15.22 5,248,226 +0.09(+0.60%)
Sep 07, 2016 14.95 15.16 14.89 15.13 5,706,473 +0.11(+0.75%)
Sep 06, 2016 15.21 15.26 14.89 15.01 6,623,519 -0.17(-1.14%)
Sep 02, 2016 15.20 15.19 15.19 15.19 5,682,835 +0.05(+0.30%)
Sep 01, 2016 15.28 15.32 14.95 15.14 6,598,263 -0.09(-0.59%)
Aug 31, 2016 15.25 15.28 15.04 15.23 7,480,780 +0.00(+0.00%)
Aug 30, 2016 15.01 15.25 14.94 15.23 8,303,099 +0.26(+1.77%)
Aug 29, 2016 14.92 15.06 14.89 14.97 5,845,271 +0.09(+0.61%)
Aug 26, 2016 14.86 15.01 14.77 14.88 6,287,546 +0.08(+0.51%)
Aug 25, 2016 14.67 14.84 14.61 14.80 6,718,075 +0.11(+0.72%)
Aug 24, 2016 14.77 14.85 14.67 14.70 6,422,723 -0.05(-0.36%)
Aug 23, 2016 14.86 14.90 14.75 14.75 6,302,539 -0.08(-0.51%)
Aug 22, 2016 14.79 14.85 14.72 14.83 4,630,843 +0.02(+0.15%)
Aug 19, 2016 14.80 14.84 14.70 14.80 5,437,759 +0.01(+0.05%)
Aug 18, 2016 14.73 14.83 14.71 14.80 6,862,971 +0.05(+0.31%)
Aug 17, 2016 14.65 14.77 14.61 14.75 7,744,621 +0.08(+0.57%)
Aug 16, 2016 14.60 14.76 14.60 14.67 5,239,826 -0.03(-0.21%)
Aug 15, 2016 14.49 14.71 14.32 14.70 4,124,242 +0.26(+1.78%)
Aug 12, 2016 14.45 14.52 14.31 14.44 4,078,362 -0.10(-0.68%)
Aug 11, 2016 14.46 14.56 14.40 14.54 6,427,123 +0.11(+0.79%)
Aug 10, 2016 14.66 14.72 14.41 14.42 5,360,051 -0.23(-1.60%)
Aug 09, 2016 14.64 14.76 14.62 14.66 4,163,196 +0.00(+0.00%)
Aug 08, 2016 14.83 14.90 14.64 14.66 8,450,453 -0.13(-0.87%)
Aug 05, 2016 14.43 14.79 14.30 14.79 10,914,673 +0.53(+3.71%)
Aug 04, 2016 14.36 14.43 14.21 14.26 7,294,468 -0.07(-0.47%)
Aug 03, 2016 14.06 14.36 14.06 14.33 8,764,754 +0.29(+2.05%)
Aug 02, 2016 14.12 14.22 13.95 14.04 7,100,684 -0.15(-1.07%)
Aug 01, 2016 14.39 14.40 14.14 14.19 8,616,462 -0.15(-1.05%)
Jul 29, 2016 14.30 14.43 14.19 14.34 7,897,179 +0.05(+0.32%)
Jul 28, 2016 14.09 14.36 13.96 14.30 11,931,778 +0.20(+1.45%)
Jul 27, 2016 14.08 14.24 14.01 14.09 10,287,116 -0.01(-0.05%)
Jul 26, 2016 13.88 14.11 13.79 14.10 7,373,243 +0.18(+1.30%)
Jul 25, 2016 13.89 13.99 13.87 13.92 4,950,258 -0.01(-0.05%)
Jul 22, 2016 13.84 13.94 13.72 13.93 4,919,598 +0.13(+0.93%)
Jul 21, 2016 13.86 13.98 13.76 13.80 8,962,362 -0.10(-0.71%)
Jul 20, 2016 13.95 13.96 13.81 13.90 5,273,626 -0.02(-0.11%)
Jul 19, 2016 13.89 14.02 13.80 13.91 5,521,690 -0.02(-0.11%)
Jul 18, 2016 13.94 14.02 13.87 13.93 4,947,282 -0.08(-0.59%)
Jul 15, 2016 14.05 14.06 13.88 14.01 10,185,695 +0.08(+0.54%)
Jul 14, 2016 13.86 13.99 13.78 13.93 8,025,590 +0.38(+2.79%)
Jul 13, 2016 13.53 13.59 13.37 13.56 8,951,411 +0.04(+0.28%)
Jul 12, 2016 13.37 13.53 13.31 13.52 8,136,901 +0.36(+2.70%)
Jul 11, 2016 13.16 13.28 13.08 13.16 4,887,649 +0.13(+0.99%)
Jul 08, 2016 13.05 12.81 12.81 13.03 9,343,031 +0.23(+1.77%)
Jul 07, 2016 12.85 12.95 12.63 12.81 6,160,576 +0.19(+1.50%)
Jul 05, 2016 12.86 12.94 12.54 12.62 8,714,304 -0.55(-4.19%)
Jul 01, 2016 13.18 13.17 13.17 13.17 8,262,019 -0.12(-0.91%)
Jun 30, 2016 13.06 13.29 12.96 13.29 19,890,708 +0.36(+2.75%)
Jun 29, 2016 12.66 12.94 12.53 12.94 17,436,264 +0.36(+2.88%)
Jun 28, 2016 12.45 12.60 12.28 12.57 16,846,218 +0.39(+3.16%)
Jun 27, 2016 12.89 12.90 12.10 12.19 13,542,980 -0.93(-7.09%)
Jun 24, 2016 13.42 13.62 13.12 13.12 15,468,802 -1.21(-8.43%)
Jun 23, 2016 14.03 14.33 14.03 14.32 7,330,706 +0.50(+3.63%)
Jun 22, 2016 13.79 14.07 13.79 13.82 7,627,526 +0.02(+0.16%)
Jun 21, 2016 13.83 13.90 13.64 13.80 14,465,000 +0.01(+0.05%)
Jun 20, 2016 13.93 14.15 13.76 13.79 13,619,671 +0.14(+1.04%)
Jun 17, 2016 13.41 13.67 13.31 13.65 16,236,769 +0.26(+1.96%)
Jun 16, 2016 13.40 13.42 13.18 13.39 9,287,357 -0.13(-0.94%)
Jun 15, 2016 13.39 13.80 13.39 13.52 11,409,531 +0.15(+1.12%)
Jun 14, 2016 13.64 13.79 13.32 13.37 8,030,681 -0.37(-2.67%)
Jun 13, 2016 13.75 13.99 13.71 13.73 8,176,646 -0.16(-1.13%)
Jun 10, 2016 13.83 13.90 13.74 13.89 7,773,828 -0.15(-1.07%)
Jun 09, 2016 14.11 14.11 13.90 14.04 7,458,855 -0.19(-1.32%)
Jun 08, 2016 14.26 14.35 14.20 14.23 5,943,560 -0.02(-0.11%)
Jun 07, 2016 14.27 14.41 14.23 14.24 8,909,197 -0.15(-1.04%)
Jun 06, 2016 14.16 14.50 14.03 14.39 10,246,679 +0.28(+2.02%)
Jun 03, 2016 14.14 14.15 13.75 14.11 10,861,808 -0.36(-2.49%)
Jun 02, 2016 14.18 14.48 14.11 14.47 11,930,983 +0.21(+1.47%)
Jun 01, 2016 13.96 14.26 13.84 14.26 11,618,626 +0.11(+0.79%)
May 31, 2016 14.19 14.24 14.05 14.14 11,627,899 +0.02(+0.11%)
May 27, 2016 14.04 14.13 14.13 14.13 6,395,938 +0.19(+1.34%)
May 26, 2016 14.11 14.16 13.87 13.94 5,593,916 -0.16(-1.17%)
May 25, 2016 13.81 14.15 13.81 14.11 8,763,456 +0.34(+2.45%)
May 24, 2016 13.68 13.92 13.64 13.77 9,116,789 +0.18(+1.32%)
May 23, 2016 13.66 13.78 13.50 13.59 8,279,984 -0.11(-0.82%)
May 20, 2016 13.65 13.83 13.60 13.70 9,313,247 +0.10(+0.77%)
May 19, 2016 13.57 13.76 13.38 13.60 11,734,605 -0.10(-0.77%)
May 18, 2016 13.11 13.73 13.10 13.70 18,038,748 +0.60(+4.58%)
May 17, 2016 13.16 13.36 13.01 13.10 8,844,569 -0.09(-0.68%)
May 16, 2016 12.92 13.22 12.77 13.19 12,761,304 +0.34(+2.62%)
May 13, 2016 13.13 13.29 12.80 12.86 8,297,788 -0.30(-2.28%)
May 12, 2016 13.33 13.44 13.07 13.16 6,752,031 -0.07(-0.57%)
May 11, 2016 13.22 13.46 13.19 13.23 7,123,391 -0.06(-0.45%)
May 10, 2016 13.08 13.35 12.99 13.29 6,638,603 +0.30(+2.31%)
May 09, 2016 13.11 13.19 12.93 12.99 6,294,574 -0.11(-0.86%)
May 06, 2016 12.95 13.10 12.91 13.10 7,492,311 -0.01(-0.06%)
May 05, 2016 13.17 13.24 13.01 13.11 8,852,855 -0.04(-0.29%)
May 04, 2016 13.43 13.46 13.04 13.15 8,557,688 -0.37(-2.72%)
May 03, 2016 13.64 13.73 13.33 13.52 7,488,396 -0.31(-2.28%)
May 02, 2016 13.75 13.85 13.57 13.83 7,714,093 +0.10(+0.76%)
Apr 29, 2016 13.81 13.85 13.61 13.72 11,586,270 -0.13(-0.97%)
Apr 28, 2016 13.91 14.04 13.77 13.86 8,572,545 -0.18(-1.28%)
Apr 27, 2016 13.99 14.15 13.83 14.04 10,446,725 -0.02(-0.11%)
Apr 26, 2016 13.93 14.07 13.84 14.05 11,347,307 +0.16(+1.19%)
Apr 25, 2016 13.94 13.97 13.70 13.89 6,969,721 -0.07(-0.48%)
Apr 22, 2016 13.95 14.03 13.84 13.96 12,583,692 +0.07(+0.49%)
Apr 21, 2016 14.08 14.29 13.79 13.89 16,079,050 +0.10(+0.76%)
Apr 20, 2016 13.62 13.81 13.48 13.78 12,981,101 +0.21(+1.55%)
Apr 19, 2016 13.31 13.59 13.28 13.57 12,053,722 +0.31(+2.32%)
Apr 18, 2016 13.12 13.43 13.06 13.27 10,425,572 +0.02(+0.17%)
Apr 15, 2016 13.31 13.36 13.19 13.25 9,953,796 -0.04(-0.34%)
Apr 14, 2016 13.06 13.46 13.01 13.29 13,865,796 +0.24(+1.84%)
Apr 13, 2016 12.61 13.08 12.60 13.05 10,057,775 +0.57(+4.56%)
Apr 12, 2016 12.36 12.54 12.32 12.48 8,960,562 +0.16(+1.34%)
Apr 11, 2016 12.32 12.56 12.26 12.32 8,516,090 +0.10(+0.80%)
Apr 08, 2016 12.29 12.46 12.19 12.22 8,271,557 +0.13(+1.05%)
Apr 07, 2016 12.20 12.26 12.01 12.09 16,307,848 -0.27(-2.18%)
Apr 06, 2016 12.18 12.48 12.17 12.36 11,824,735 +0.04(+0.30%)
Apr 05, 2016 12.37 12.50 12.26 12.32 9,201,747 -0.23(-1.85%)
Apr 04, 2016 12.61 12.75 12.47 12.56 8,815,897 -0.04(-0.30%)
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.