Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 4.452 4.505 4.257 4.505 27,064,934 +0.10(+2.37%)
May 28, 2009 4.433 4.446 4.119 4.400 43,161,468 +0.01(+0.15%)
May 27, 2009 4.570 4.603 4.381 4.394 38,743,776 -0.18(-3.99%)
May 26, 2009 4.387 4.603 4.387 4.576 53,659,676 +0.08(+1.74%)
May 22, 2009 4.727 4.766 4.413 4.498 41,109,820 -0.04(-0.86%)
May 21, 2009 4.668 4.700 4.387 4.537 86,461,160 -0.50(-9.86%)
May 20, 2009 5.288 5.464 5.033 5.033 61,392,908 -0.07(-1.28%)
May 19, 2009 5.288 5.386 5.033 5.099 48,682,748 -0.12(-2.25%)
May 18, 2009 4.798 5.223 4.766 5.216 56,263,224 +0.58(+12.54%)
May 15, 2009 4.929 5.092 4.570 4.635 52,250,048 -0.27(-5.59%)
May 14, 2009 4.544 4.988 4.322 4.909 76,964,528 +0.33(+7.12%)
May 13, 2009 5.060 5.066 4.550 4.583 89,240,176 -0.79(-14.70%)
May 12, 2009 5.634 5.667 5.099 5.373 111,958,136 -0.08(-1.44%)
May 11, 2009 5.657 5.973 5.229 5.451 157,334,320 -0.09(-1.65%)
May 08, 2009 4.648 5.680 4.570 5.543 304,101,472 +2.05(+58.69%)
May 07, 2009 4.243 4.374 3.316 3.493 166,290,672 +0.05(+1.36%)
May 06, 2009 3.199 3.591 3.121 3.446 121,533,760 +0.46(+15.49%)
May 05, 2009 3.036 3.205 2.905 2.983 78,218,592 -0.17(-5.38%)
May 04, 2009 2.579 3.219 2.559 3.153 98,905,056 +0.64(+25.45%)
May 01, 2009 2.644 2.690 2.455 2.513 43,864,888 -0.16(-6.10%)
Apr 30, 2009 2.820 2.899 2.631 2.677 50,625,972 -0.02(-0.73%)
Apr 29, 2009 2.540 2.722 2.481 2.696 58,895,388 +0.28(+11.62%)
Apr 28, 2009 2.311 2.526 2.265 2.416 53,361,576 +0.05(+2.21%)
Apr 27, 2009 2.305 2.579 2.285 2.363 55,409,232 -0.06(-2.43%)
Apr 24, 2009 2.546 2.637 2.376 2.422 82,866,104 -0.07(-2.88%)
Apr 23, 2009 2.755 2.755 2.318 2.494 118,525,128 +0.08(+3.52%)
Apr 22, 2009 2.331 2.696 2.324 2.409 91,151,304 -0.18(-6.82%)
Apr 21, 2009 2.030 2.618 1.900 2.585 107,471,928 +0.20(+8.49%)
Apr 20, 2009 2.964 2.970 2.318 2.383 94,565,776 -0.77(-24.43%)
Apr 17, 2009 2.899 3.173 2.690 3.153 108,832,184 +0.33(+11.81%)
Apr 16, 2009 2.762 2.990 2.644 2.820 99,408,544 +0.18(+6.93%)
Apr 15, 2009 2.370 2.637 2.187 2.637 56,977,620 +0.29(+12.22%)
Apr 14, 2009 3.134 3.166 2.252 2.350 142,750,864 -0.48(-17.05%)
Apr 13, 2009 2.331 2.970 2.226 2.833 99,379,528 +0.50(+21.23%)
Apr 09, 2009 2.004 2.337 1.900 2.337 92,331,272 +0.61(+35.61%)
Apr 08, 2009 1.926 1.952 1.632 1.724 53,792,272 -0.14(-7.37%)
Apr 07, 2009 1.906 1.998 1.848 1.861 32,638,548 -0.14(-7.17%)
Apr 06, 2009 2.043 2.115 1.998 2.004 38,079,240 -0.14(-6.40%)
Apr 03, 2009 1.998 2.141 1.893 2.141 61,430,944 +0.07(+3.47%)
Apr 02, 2009 2.213 2.246 2.024 2.070 77,945,504 +0.07(+3.26%)
Apr 01, 2009 1.906 2.070 1.808 2.004 87,638,472 +0.10(+5.14%)
Mar 31, 2009 1.724 1.952 1.658 1.906 80,105,528 +0.29(+17.74%)
Mar 30, 2009 1.573 1.769 1.534 1.619 82,128,216 +0.06(+3.77%)
Mar 26, 2009 1.547 1.573 1.450 1.560 52,508,176 +0.08(+5.26%)
Mar 25, 2009 1.482 1.619 1.346 1.482 61,572,408 +0.10(+7.04%)
Mar 24, 2009 1.515 1.625 1.385 1.385 57,195,872 -0.16(-10.50%)
Mar 23, 2009 1.541 1.801 1.469 1.547 81,816,248 +0.16(+11.74%)
Mar 20, 2009 1.430 1.437 1.216 1.385 67,882,664 +0.01(+0.47%)
Mar 19, 2009 1.671 1.677 1.346 1.378 85,002,184 -0.04(-2.75%)
Mar 18, 2009 1.333 1.547 1.203 1.417 100,854,816 +0.15(+11.79%)
Mar 17, 2009 1.164 1.268 1.112 1.268 46,110,720 +0.08(+6.56%)
Mar 16, 2009 1.248 1.365 1.151 1.190 60,835,040 +0.05(+4.57%)
Mar 13, 2009 1.151 1.242 1.053 1.138 49,755,288 +0.05(+4.17%)
Mar 12, 2009 0.9427 1.112 0.8971 1.092 66,183,044 +0.09(+9.09%)
Mar 11, 2009 1.112 1.131 0.8842 1.001 63,160,308 -0.07(-6.67%)
Mar 10, 2009 1.053 1.079 0.9882 1.073 50,640,836 +0.17(+18.70%)
Mar 09, 2009 0.8062 0.9622 0.7931 0.9037 42,113,832 +0.07(+7.75%)
Mar 06, 2009 0.9687 0.9817 0.7996 0.8387 41,191,036 -0.05(-5.84%)
Mar 05, 2009 1.053 1.086 0.8647 0.8907 53,271,364 -0.23(-20.35%)
Mar 04, 2009 1.281 1.281 1.105 1.118 43,736,320 -0.03(-2.82%)
Mar 02, 2009 1.307 1.346 1.144 1.151 38,868,656 -0.22(-16.11%)
Feb 27, 2009 1.177 1.482 1.157 1.372 69,039,264 -0.12(-7.86%)
Feb 26, 2009 1.645 1.788 1.372 1.489 145,550,896 +0.23(+18.04%)
Feb 25, 2009 0.9102 1.463 0.8322 1.261 119,617,392 +0.32(+33.79%)
Feb 24, 2009 0.9037 0.9752 0.7606 0.9427 94,224,072 +0.14(+16.94%)
Feb 23, 2009 0.8257 0.9622 0.7476 0.8062 87,062,216 +0.14(+20.39%)
Feb 20, 2009 0.6826 0.8777 0.6566 0.6696 85,705,264 -0.12(-14.88%)
Feb 19, 2009 0.9947 1.034 0.7151 0.7866 58,497,544 -0.17(-17.69%)
Feb 18, 2009 1.190 1.222 0.8582 0.9557 55,932,088 -0.13(-11.98%)
Feb 17, 2009 1.125 1.164 1.073 1.086 30,256,238 -0.21(-16.50%)
Feb 13, 2009 1.385 1.411 1.287 1.300 31,465,286 -0.13(-9.09%)
Feb 12, 2009 1.261 1.456 1.235 1.430 40,406,120 -0.03(-2.22%)
Feb 11, 2009 1.547 1.586 1.365 1.463 45,265,716 +0.04(+2.74%)
Feb 10, 2009 1.840 1.879 1.313 1.424 74,159,328 -0.46(-24.22%)
Feb 09, 2009 2.048 2.054 1.762 1.879 81,002,568 +0.17(+9.89%)
Feb 06, 2009 1.196 1.755 1.170 1.710 107,792,864 +0.64(+60.37%)
Feb 05, 2009 1.027 1.157 0.8257 1.066 87,247,856 +0.07(+6.49%)
Feb 04, 2009 1.222 1.300 0.9557 1.001 45,400,548 -0.16(-13.97%)
Feb 03, 2009 1.385 1.398 1.131 1.164 37,952,604 -0.20(-14.35%)
Feb 02, 2009 1.482 1.512 1.307 1.359 42,836,368 -0.20(-12.55%)
Jan 30, 2009 1.996 2.041 1.534 1.554 38,423,204 -0.43(-21.64%)
Jan 29, 2009 2.230 2.444 1.950 1.983 28,180,284 -0.33(-14.33%)
Jan 28, 2009 1.983 2.431 1.892 2.314 54,406,380 +0.62(+36.40%)
Jan 27, 2009 1.840 1.840 1.645 1.697 22,655,024 -0.05(-2.97%)
Jan 26, 2009 1.970 2.002 1.710 1.749 37,390,684 -0.14(-7.56%)
Jan 23, 2009 1.742 1.911 1.625 1.892 57,266,812 +0.04(+2.10%)
Jan 22, 2009 2.522 2.522 1.755 1.853 52,722,328 -0.74(-28.57%)
Jan 21, 2009 2.815 3.023 2.496 2.594 40,270,940 -0.15(-5.45%)
Jan 20, 2009 3.433 3.530 2.744 2.744 26,101,208 -0.79(-22.28%)
Jan 16, 2009 3.660 3.732 3.309 3.530 25,260,082 +0.03(+0.93%)
Jan 15, 2009 4.057 4.174 3.160 3.498 38,082,228 -0.58(-14.19%)
Jan 14, 2009 4.304 4.356 3.953 4.076 21,210,912 -0.34(-7.66%)
Jan 13, 2009 4.388 4.453 4.213 4.414 29,444,280 -0.05(-1.16%)
Jan 12, 2009 4.811 4.863 4.421 4.466 22,801,958 -0.40(-8.28%)
Jan 09, 2009 5.259 5.259 4.856 4.869 19,580,922 -0.37(-7.07%)
Jan 08, 2009 5.324 5.324 5.025 5.240 12,291,306 +0.08(+1.64%)
Jan 07, 2009 5.377 5.546 5.136 5.155 11,855,566 -0.34(-6.15%)
Jan 06, 2009 5.552 5.604 5.409 5.494 14,266,736 +0.03(+0.60%)
Jan 05, 2009 5.455 5.591 5.344 5.461 15,643,845 -0.12(-2.21%)
Jan 02, 2009 5.357 5.624 5.253 5.585 8,297,226 +0.21(+4.00%)
Dec 31, 2008 5.077 5.390 5.038 5.370 8,591,583 +0.19(+3.64%)
Dec 30, 2008 5.051 5.201 4.986 5.181 7,094,221 +0.16(+3.10%)
Dec 29, 2008 4.947 5.084 4.941 5.025 7,563,756 -0.02(-0.39%)
Dec 26, 2008 5.012 5.136 4.961 5.045 4,920,109 -0.03(-0.64%)
Dec 24, 2008 4.870 5.077 4.844 5.077 3,011,760 +0.14(+2.76%)
Dec 23, 2008 4.902 5.071 4.883 4.941 10,526,346 -0.03(-0.52%)
Dec 22, 2008 4.948 5.038 4.941 4.967 17,017,168 +0.00(+0.00%)
Dec 19, 2008 4.909 5.110 4.883 4.967 21,031,920 +0.03(+0.53%)
Dec 18, 2008 4.902 5.012 4.870 4.941 19,747,080 +0.06(+1.33%)
Dec 17, 2008 4.889 5.038 4.779 4.876 22,897,658 -0.31(-6.01%)
Dec 16, 2008 4.824 5.227 4.805 5.188 12,661,258 +0.44(+9.30%)
Dec 15, 2008 5.032 5.064 4.662 4.746 13,589,840 -0.33(-6.52%)
Dec 12, 2008 4.701 5.090 4.681 5.077 15,595,519 +0.17(+3.44%)
Dec 11, 2008 4.896 5.071 4.772 4.909 21,724,900 -0.11(-2.20%)
Dec 10, 2008 5.103 5.227 4.870 5.019 12,295,217 -0.01(-0.26%)
Dec 09, 2008 5.337 5.480 5.012 5.032 13,832,520 -0.38(-6.96%)
Dec 08, 2008 5.668 5.805 5.305 5.409 14,511,970 +0.05(+0.85%)
Dec 05, 2008 4.922 5.389 4.792 5.363 12,433,119 +0.42(+8.54%)
Dec 04, 2008 5.025 5.396 4.902 4.941 14,606,686 -0.19(-3.67%)
Dec 03, 2008 5.162 5.616 5.045 5.129 23,421,762 -0.42(-7.60%)
Dec 02, 2008 5.370 5.613 5.149 5.551 17,559,444 +0.29(+5.56%)
Dec 01, 2008 5.870 5.986 5.194 5.259 11,152,054 -0.95(-15.27%)
Nov 28, 2008 5.986 6.220 5.902 6.207 5,366,760 +0.18(+3.02%)
Nov 26, 2008 5.662 6.077 5.571 6.025 11,590,467 +0.10(+1.64%)
Nov 25, 2008 5.889 5.973 5.629 5.928 19,627,784 +0.29(+5.18%)
Nov 24, 2008 4.909 5.701 4.759 5.636 24,022,358 +0.77(+15.89%)
Nov 21, 2008 5.246 5.551 4.103 4.863 27,730,044 -0.14(-2.85%)
Nov 20, 2008 5.454 5.844 4.909 5.006 22,245,434 -0.45(-8.32%)
Nov 19, 2008 5.844 6.103 5.460 5.460 15,647,217 -0.59(-9.76%)
Nov 18, 2008 5.915 6.142 5.714 6.051 17,295,564 +0.12(+1.97%)
Nov 17, 2008 5.970 6.331 5.908 5.934 11,233,498 -0.26(-4.19%)
Nov 14, 2008 6.493 6.746 6.181 6.194 12,349,456 -0.59(-8.71%)
Nov 13, 2008 6.123 6.792 5.837 6.785 23,254,970 +0.88(+14.96%)
Nov 12, 2008 6.292 6.493 5.844 5.902 11,622,687 -0.59(-9.10%)
Nov 11, 2008 6.376 6.616 6.194 6.493 13,596,359 -0.05(-0.70%)
Nov 10, 2008 7.123 7.136 6.467 6.538 8,732,379 -0.40(-5.80%)
Nov 07, 2008 6.714 6.954 6.512 6.941 11,939,462 +0.38(+5.74%)
Nov 06, 2008 7.454 7.590 6.551 6.564 17,560,950 -0.62(-8.67%)
Nov 05, 2008 7.960 8.408 7.155 7.188 14,485,856 -0.83(-10.36%)
Nov 04, 2008 7.610 8.278 7.480 8.019 17,223,668 +0.55(+7.39%)
Nov 03, 2008 7.369 7.655 7.090 7.467 15,924,325 +0.42(+5.99%)
Oct 31, 2008 6.623 7.090 6.519 7.045 15,025,741 +0.45(+6.79%)
Oct 30, 2008 7.356 7.460 6.434 6.597 14,044,506 -0.40(-5.66%)
Oct 29, 2008 6.824 7.460 6.480 6.993 20,054,450 +0.01(+0.09%)
Oct 28, 2008 5.889 7.012 5.272 6.986 26,788,622 +1.49(+27.04%)
Oct 27, 2008 5.649 6.350 5.409 5.499 22,288,666 +0.26(+4.96%)
Oct 24, 2008 6.480 7.077 5.064 5.240 41,159,216 -2.11(-28.71%)
Oct 23, 2008 7.778 7.778 6.798 7.350 21,421,262 -0.32(-4.15%)
Oct 22, 2008 7.694 8.064 7.395 7.668 16,319,381 -0.29(-3.59%)
Oct 21, 2008 7.110 8.278 7.071 7.954 19,376,076 +0.01(+0.16%)
Oct 20, 2008 7.967 8.116 7.713 7.941 12,316,591 -0.01(-0.08%)
Oct 17, 2008 8.084 8.726 7.817 7.947 18,483,414 -0.40(-4.82%)
Oct 16, 2008 8.428 8.486 7.532 8.350 15,662,502 +0.13(+1.58%)
Oct 15, 2008 8.200 8.830 7.954 8.220 20,798,908 -0.36(-4.16%)
Oct 14, 2008 8.116 9.577 7.921 8.577 46,696,100 +1.52(+21.53%)
Oct 13, 2008 7.278 7.343 6.545 7.058 24,897,928 +0.31(+4.52%)
Oct 10, 2008 6.240 7.434 6.168 6.753 35,817,256 +0.44(+6.89%)
Oct 09, 2008 8.129 8.129 6.318 6.318 27,173,866 -1.48(-18.98%)
Oct 08, 2008 6.980 8.577 6.493 7.798 20,778,812 +0.59(+8.20%)
Oct 07, 2008 7.895 7.973 7.025 7.207 21,551,214 -0.69(-8.72%)
Oct 06, 2008 7.954 8.584 6.941 7.895 19,048,320 -0.69(-8.02%)
Oct 03, 2008 9.291 9.486 8.324 8.584 20,515,502 -0.08(-0.97%)
Oct 02, 2008 8.895 8.993 8.175 8.668 15,888,677 -0.31(-3.40%)
Oct 01, 2008 7.642 9.220 7.571 8.973 20,373,226 +1.25(+16.13%)
Sep 30, 2008 6.947 8.473 6.817 7.726 30,765,708 +1.81(+30.63%)
Sep 29, 2008 10.04 10.23 5.168 5.915 46,506,476 -4.58(-43.63%)
Sep 26, 2008 9.772 10.71 9.772 10.49 17,099,122 -0.23(-2.12%)
Sep 25, 2008 10.99 11.02 10.13 10.72 16,164,015 +0.08(+0.79%)
Sep 24, 2008 10.89 11.08 10.48 10.64 10,076,578 +0.08(+0.73%)
Sep 23, 2008 11.02 11.26 10.42 10.56 12,251,217 -0.38(-3.47%)
Sep 22, 2008 11.58 11.90 10.78 10.94 14,600,703 -1.21(-9.96%)
Sep 19, 2008 11.82 13.51 10.19 12.15 60,318,804 +1.88(+18.30%)
Sep 18, 2008 9.484 10.40 8.300 10.27 49,231,468 +1.07(+11.61%)
Sep 17, 2008 9.709 9.973 8.751 9.201 35,056,800 -0.74(-7.44%)
Sep 16, 2008 8.860 9.973 8.474 9.941 32,579,252 +0.86(+9.50%)
Sep 15, 2008 9.201 9.903 9.079 9.079 25,404,544 -0.77(-7.84%)
Sep 12, 2008 9.542 9.941 9.439 9.851 17,129,544 +0.18(+1.86%)
Sep 11, 2008 9.291 9.780 9.092 9.671 31,520,498 +0.12(+1.21%)
Sep 10, 2008 10.20 10.20 9.439 9.555 39,693,980 -0.69(-6.78%)
Sep 09, 2008 10.53 10.94 10.24 10.25 25,507,428 -0.62(-5.74%)
Sep 08, 2008 11.16 11.52 10.19 10.87 32,581,388 +0.48(+4.58%)
Sep 05, 2008 9.697 10.46 9.529 10.40 19,009,538 +0.62(+6.39%)
Sep 04, 2008 10.45 10.51 9.774 9.774 14,764,089 -0.78(-7.43%)
Sep 03, 2008 10.62 10.67 10.13 10.56 16,430,739 +0.10(+0.92%)
Sep 02, 2008 10.63 10.81 10.30 10.46 24,655,106 +0.31(+3.04%)
Aug 29, 2008 9.915 10.35 9.722 10.15 13,913,438 +0.28(+2.80%)
Aug 28, 2008 9.780 9.973 9.652 9.877 15,486,304 +0.16(+1.66%)
Aug 27, 2008 9.259 9.787 9.143 9.716 20,663,492 +0.53(+5.82%)
Aug 26, 2008 9.118 9.381 8.931 9.182 21,231,734 +0.06(+0.71%)
Aug 25, 2008 9.381 9.394 9.111 9.118 13,665,563 -0.30(-3.14%)
Aug 22, 2008 9.246 9.516 9.098 9.414 15,033,933 +0.33(+3.61%)
Aug 21, 2008 8.899 9.188 8.693 9.085 11,983,728 +0.10(+1.07%)
Aug 20, 2008 8.764 9.008 8.532 8.989 18,929,114 +0.16(+1.82%)
Aug 19, 2008 8.950 9.105 8.789 8.828 22,307,720 -0.39(-4.26%)
Aug 18, 2008 9.709 9.729 9.169 9.220 11,740,109 -0.48(-4.91%)
Aug 15, 2008 9.574 10.01 9.536 9.697 14,018,455 +0.21(+2.17%)
Aug 14, 2008 8.944 9.664 8.931 9.491 13,896,858 +0.43(+4.76%)
Aug 13, 2008 9.613 9.645 8.957 9.060 31,252,590 -0.46(-4.86%)
Aug 12, 2008 10.15 10.35 9.401 9.523 18,973,096 -0.84(-8.07%)
Aug 11, 2008 10.12 10.60 9.909 10.36 20,970,458 +0.27(+2.68%)
Aug 08, 2008 9.838 10.20 9.607 10.09 16,887,538 +0.44(+4.53%)
Aug 07, 2008 9.568 9.864 9.311 9.652 29,260,848 -0.03(-0.33%)
Aug 06, 2008 9.414 9.973 9.304 9.684 21,938,130 +0.05(+0.47%)
Aug 05, 2008 9.098 9.658 8.918 9.639 21,622,490 +0.65(+7.23%)
Aug 04, 2008 9.163 9.163 8.603 8.989 13,642,964 -0.01(-0.14%)
Aug 01, 2008 9.124 9.150 8.757 9.002 16,129,232 +0.01(+0.14%)
Jul 31, 2008 8.944 9.407 8.828 8.989 18,461,014 -0.17(-1.90%)
Jul 30, 2008 9.291 9.465 8.583 9.163 23,540,146 +0.04(+0.42%)
Jul 29, 2008 9.124 9.156 8.146 9.124 26,926,150 +0.80(+9.58%)
Jul 28, 2008 8.526 9.002 8.236 8.326 20,483,856 -0.50(-5.69%)
Jul 25, 2008 8.834 9.156 8.545 8.828 22,789,530 +0.08(+0.96%)
Jul 24, 2008 9.549 9.549 8.654 8.744 29,846,672 -0.68(-7.24%)
Jul 23, 2008 9.150 9.742 9.105 9.426 49,395,744 -0.19(-2.01%)
Jul 22, 2008 8.551 9.619 8.082 9.619 44,773,772 +1.00(+11.65%)
Jul 21, 2008 8.976 9.169 8.564 8.616 27,631,404 -0.09(-1.03%)
Jul 18, 2008 8.905 8.925 8.352 8.706 28,038,758 -0.15(-1.67%)
Jul 17, 2008 7.985 8.963 7.528 8.854 43,948,944 +1.04(+13.34%)
Jul 16, 2008 7.071 7.818 6.833 7.811 47,347,964 +1.09(+16.28%)
Jul 15, 2008 6.885 7.252 5.855 6.718 62,617,676 -0.46(-6.45%)
Jul 14, 2008 8.365 8.416 7.142 7.181 57,333,788 -0.85(-10.58%)
Jul 11, 2008 7.277 8.217 7.264 8.030 38,885,412 +0.41(+5.41%)
Jul 10, 2008 7.316 7.741 7.059 7.618 35,604,124 +0.48(+6.67%)
Jul 09, 2008 7.490 7.760 7.098 7.142 33,233,342 -0.33(-4.39%)
Jul 08, 2008 6.743 7.470 6.692 7.470 37,872,000 +0.84(+12.61%)
Jul 07, 2008 6.885 7.071 6.396 6.634 27,946,042 -0.16(-2.37%)
Jul 04, 2008 6.853 7.020 6.692 6.795 16,358,680 +0.00(+0.00%)
Jul 03, 2008 6.853 7.020 6.692 6.795 16,358,680 -0.06(-0.85%)
Jul 02, 2008 7.239 7.380 6.846 6.853 40,447,936 +0.03(+0.38%)
Jul 01, 2008 6.357 7.013 6.357 6.827 30,765,262 +0.28(+4.22%)
Jun 30, 2008 6.582 6.692 6.267 6.550 37,897,116 -0.03(-0.49%)
Jun 27, 2008 6.595 6.865 6.499 6.582 32,551,984 -0.05(-0.78%)
Jun 26, 2008 6.460 6.788 6.370 6.634 39,523,376 +0.01(+0.10%)
Jun 25, 2008 6.705 7.200 6.602 6.627 43,998,008 +0.09(+1.38%)
Jun 24, 2008 6.492 6.750 6.306 6.537 36,706,380 +0.07(+1.09%)
Jun 23, 2008 6.557 6.705 6.312 6.467 42,382,992 -0.04(-0.59%)
Jun 20, 2008 6.331 6.923 6.158 6.505 82,886,008 +0.23(+3.69%)
Jun 19, 2008 5.945 6.344 5.765 6.274 140,933,072 +0.32(+5.29%)
Jun 18, 2008 6.878 7.207 5.939 5.958 161,936,528 -2.23(-27.26%)
Jun 17, 2008 8.873 9.002 8.152 8.191 29,108,288 -0.53(-6.12%)
Jun 16, 2008 8.384 8.854 8.320 8.725 24,285,972 +0.25(+2.96%)
Jun 13, 2008 9.072 9.130 7.779 8.474 48,532,336 -0.98(-10.35%)
Jun 12, 2008 9.896 10.29 9.317 9.452 32,224,432 -0.42(-4.24%)
Jun 11, 2008 10.59 10.70 9.864 9.870 34,630,268 -0.70(-6.63%)
Jun 10, 2008 10.63 11.02 10.42 10.57 33,609,540 -0.23(-2.09%)
Jun 09, 2008 10.85 10.90 10.60 10.80 26,592,026 +0.03(+0.24%)
Jun 06, 2008 11.20 11.26 10.60 10.77 20,667,432 -0.53(-4.67%)
Jun 05, 2008 11.43 11.57 11.20 11.30 21,304,752 +0.09(+0.80%)
Jun 04, 2008 11.18 11.59 11.15 11.21 22,258,754 +0.04(+0.40%)
Jun 03, 2008 11.59 11.61 11.11 11.16 23,043,624 -0.41(-3.56%)
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.