Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.