Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.29 +0.55 (+1.50%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 15.68 15.73 15.58 15.62 5,857,823 -0.06(-0.38%)
Jul 30, 2015 15.61 15.73 15.55 15.68 5,540,975 +0.03(+0.19%)
Jul 29, 2015 15.47 15.67 15.45 15.65 6,660,757 +0.16(+1.00%)
Jul 28, 2015 15.51 15.55 15.35 15.50 6,224,499 +0.04(+0.24%)
Jul 27, 2015 15.56 15.63 15.41 15.46 6,779,414 -0.21(-1.37%)
Jul 24, 2015 15.81 15.81 15.62 15.67 6,105,695 -0.12(-0.75%)
Jul 23, 2015 15.97 16.09 15.75 15.79 8,936,118 -0.22(-1.34%)
Jul 22, 2015 15.97 16.12 15.81 16.01 13,798,353 +0.05(+0.33%)
Jul 21, 2015 15.87 16.26 15.87 15.96 13,805,847 +0.18(+1.13%)
Jul 20, 2015 15.70 15.80 15.65 15.78 8,064,568 +0.11(+0.71%)
Jul 17, 2015 15.75 15.76 15.55 15.67 6,623,754 -0.17(-1.05%)
Jul 16, 2015 15.90 15.94 15.78 15.83 7,256,756 +0.07(+0.45%)
Jul 15, 2015 15.72 15.85 15.67 15.76 6,620,058 +0.09(+0.57%)
Jul 14, 2015 15.53 15.74 15.47 15.67 6,706,888 +0.04(+0.24%)
Jul 13, 2015 15.65 15.69 15.54 15.64 5,346,209 +0.14(+0.93%)
Jul 10, 2015 15.50 15.58 15.37 15.49 4,974,440 +0.17(+1.14%)
Jul 09, 2015 15.37 15.45 15.25 15.32 7,274,384 +0.15(+0.98%)
Jul 08, 2015 15.25 15.32 15.12 15.17 9,844,877 -0.19(-1.21%)
Jul 07, 2015 15.53 15.54 15.08 15.35 11,420,162 -0.21(-1.38%)
Jul 06, 2015 15.35 15.58 15.25 15.57 12,895,715 +0.05(+0.33%)
Jul 02, 2015 15.59 15.52 15.52 15.52 13,334,036 -0.16(-0.99%)
Jul 01, 2015 15.60 15.69 15.53 15.67 10,665,782 +0.24(+1.54%)
Jun 30, 2015 15.56 15.69 15.31 15.44 12,159,986 +0.05(+0.34%)
Jun 29, 2015 15.47 15.69 15.34 15.38 10,597,007 -0.39(-2.45%)
Jun 26, 2015 15.87 15.96 15.75 15.77 10,432,613 -0.01(-0.05%)
Jun 25, 2015 15.93 15.98 15.76 15.78 9,047,157 -0.08(-0.51%)
Jun 24, 2015 15.95 15.99 15.83 15.86 7,961,351 -0.13(-0.78%)
Jun 23, 2015 16.07 16.14 15.90 15.98 11,827,636 +0.04(+0.28%)
Jun 22, 2015 15.68 15.97 15.51 15.94 15,505,158 +0.43(+2.80%)
Jun 19, 2015 15.55 15.65 15.48 15.50 8,218,728 -0.07(-0.43%)
Jun 18, 2015 15.47 15.58 15.31 15.57 14,971,594 +0.13(+0.81%)
Jun 17, 2015 15.67 15.73 15.43 15.45 9,548,110 -0.20(-1.25%)
Jun 16, 2015 15.51 15.69 15.49 15.64 5,250,727 +0.06(+0.40%)
Jun 15, 2015 15.47 15.69 15.45 15.58 9,832,365 -0.02(-0.14%)
Jun 12, 2015 15.65 15.68 15.54 15.60 8,049,168 +0.01(+0.05%)
Jun 11, 2015 15.70 15.77 15.59 15.59 9,310,697 -0.10(-0.61%)
Jun 10, 2015 15.57 15.81 15.51 15.69 11,079,647 +0.22(+1.43%)
Jun 09, 2015 15.36 15.58 15.28 15.47 8,460,126 +0.14(+0.91%)
Jun 08, 2015 15.33 15.46 15.28 15.33 7,624,921 -0.03(-0.19%)
Jun 05, 2015 15.17 15.39 15.14 15.36 14,259,472 +0.37(+2.46%)
Jun 04, 2015 15.09 15.14 14.94 14.99 11,172,836 -0.17(-1.12%)
Jun 03, 2015 15.05 15.22 15.00 15.16 8,858,398 +0.19(+1.28%)
Jun 02, 2015 14.76 15.04 14.71 14.97 13,807,684 +0.18(+1.22%)
Jun 01, 2015 14.91 14.94 14.66 14.79 21,465,746 -0.13(-0.86%)
May 29, 2015 15.17 15.17 14.91 14.91 15,627,679 -0.26(-1.70%)
May 28, 2015 15.18 15.19 15.06 15.17 8,547,461 -0.01(-0.10%)
May 27, 2015 15.09 15.22 14.97 15.19 11,189,669 +0.14(+0.93%)
May 26, 2015 15.10 15.12 14.97 15.05 11,421,886 -0.07(-0.44%)
May 22, 2015 15.08 15.11 15.11 15.11 5,980,850 +0.03(+0.22%)
May 21, 2015 15.03 15.14 15.03 15.08 6,772,596 -0.00(-0.02%)
May 20, 2015 15.30 15.36 15.08 15.08 16,086,822 -0.35(-2.24%)
May 19, 2015 15.36 15.45 15.22 15.43 8,771,035 +0.31(+2.05%)
May 18, 2015 15.03 15.17 14.98 15.12 5,408,326 +0.12(+0.79%)
May 15, 2015 15.21 15.21 14.95 15.00 6,584,263 -0.20(-1.28%)
May 14, 2015 15.17 15.22 15.06 15.20 8,202,673 +0.10(+0.66%)
May 13, 2015 14.91 15.11 14.85 15.10 7,009,670 +0.15(+1.04%)
May 12, 2015 14.92 15.00 14.76 14.94 6,451,429 -0.03(-0.20%)
May 11, 2015 14.84 15.00 14.82 14.97 6,313,835 +0.08(+0.54%)
May 08, 2015 14.79 14.91 14.72 14.89 6,016,573 +0.17(+1.18%)
May 07, 2015 14.83 14.88 14.65 14.72 9,864,959 -0.10(-0.67%)
May 06, 2015 15.02 15.05 14.75 14.82 9,739,610 -0.18(-1.18%)
May 05, 2015 15.00 15.19 14.95 15.00 7,775,724 -0.07(-0.44%)
May 04, 2015 14.94 15.06 14.87 15.06 8,670,302 +0.15(+0.99%)
May 01, 2015 14.80 14.91 14.68 14.91 12,042,306 +0.18(+1.20%)
Apr 30, 2015 14.75 14.87 14.64 14.74 10,473,075 -0.06(-0.40%)
Apr 29, 2015 14.60 14.89 14.58 14.80 10,041,667 +0.19(+1.31%)
Apr 28, 2015 14.49 14.63 14.42 14.61 8,668,390 +0.13(+0.87%)
Apr 27, 2015 14.41 14.58 14.38 14.48 10,382,050 +0.08(+0.56%)
Apr 24, 2015 14.48 14.52 14.33 14.40 6,831,867 -0.12(-0.81%)
Apr 23, 2015 14.53 14.58 14.44 14.52 6,033,549 -0.04(-0.25%)
Apr 22, 2015 14.33 14.63 14.30 14.55 12,706,618 +0.25(+1.75%)
Apr 21, 2015 14.19 14.44 14.11 14.30 19,452,694 +0.31(+2.21%)
Apr 20, 2015 14.03 14.07 13.92 13.99 8,415,308 +0.06(+0.45%)
Apr 17, 2015 14.07 14.15 13.91 13.93 8,716,375 -0.28(-1.95%)
Apr 16, 2015 14.13 14.27 13.98 14.21 9,467,012 +0.08(+0.57%)
Apr 15, 2015 14.05 14.25 14.00 14.13 6,693,242 +0.12(+0.84%)
Apr 14, 2015 14.09 14.16 13.96 14.01 7,764,825 -0.15(-1.04%)
Apr 13, 2015 14.07 14.18 14.03 14.16 6,382,719 +0.12(+0.84%)
Apr 10, 2015 14.15 14.19 14.00 14.04 5,347,077 -0.11(-0.78%)
Apr 09, 2015 14.13 14.17 14.03 14.15 7,127,748 +0.07(+0.52%)
Apr 08, 2015 14.15 14.22 14.02 14.07 8,610,350 -0.07(-0.47%)
Apr 07, 2015 14.04 14.21 14.02 14.14 6,693,339 +0.15(+1.11%)
Apr 06, 2015 13.83 14.07 13.77 13.99 9,002,482 +0.00(+0.00%)
Apr 02, 2015 13.94 13.99 13.99 13.99 7,439,389 +0.05(+0.34%)
Apr 01, 2015 13.84 13.94 13.73 13.94 11,808,918 +0.05(+0.34%)
Mar 31, 2015 13.99 14.04 13.85 13.89 15,694,426 -0.15(-1.10%)
Mar 30, 2015 14.03 14.10 13.97 14.05 7,744,157 +0.11(+0.79%)
Mar 27, 2015 13.91 13.96 13.77 13.93 11,339,199 -0.04(-0.26%)
Mar 26, 2015 13.72 14.03 13.66 13.97 14,530,094 +0.20(+1.46%)
Mar 25, 2015 14.02 14.03 13.77 13.77 12,851,230 -0.27(-1.90%)
Mar 24, 2015 14.06 14.13 13.94 14.04 8,272,097 -0.08(-0.57%)
Mar 23, 2015 14.28 14.37 14.12 14.12 6,787,129 -0.14(-0.98%)
Mar 20, 2015 14.15 14.27 14.06 14.26 10,106,373 +0.19(+1.35%)
Mar 19, 2015 14.02 14.16 13.91 14.07 12,601,771 -0.03(-0.18%)
Mar 18, 2015 14.07 14.26 13.94 14.09 12,520,222 +0.00(+0.03%)
Mar 17, 2015 14.10 14.13 13.94 14.09 13,342,463 +0.00(+0.00%)
Mar 16, 2015 14.05 14.13 13.98 14.09 12,726,494 +0.12(+0.89%)
Mar 13, 2015 14.07 14.10 13.87 13.96 13,128,155 -0.12(-0.83%)
Mar 12, 2015 14.06 14.19 13.88 14.08 20,862,262 +0.16(+1.16%)
Mar 11, 2015 14.01 14.02 13.85 13.92 10,971,681 -0.04(-0.29%)
Mar 10, 2015 14.04 14.15 13.96 13.96 9,532,580 -0.29(-2.00%)
Mar 09, 2015 14.26 14.27 14.17 14.25 10,099,926 +0.01(+0.08%)
Mar 06, 2015 14.14 14.45 14.02 14.24 10,969,208 +0.10(+0.72%)
Mar 05, 2015 14.11 14.14 13.96 14.13 6,653,999 +0.02(+0.16%)
Mar 04, 2015 14.22 14.26 14.04 14.11 8,226,355 -0.15(-1.08%)
Mar 03, 2015 14.21 14.31 14.15 14.26 10,499,855 -0.01(-0.10%)
Mar 02, 2015 14.14 14.30 14.08 14.28 10,137,560 +0.11(+0.77%)
Feb 27, 2015 14.20 14.29 14.15 14.17 9,430,730 -0.06(-0.41%)
Feb 26, 2015 14.15 14.25 14.13 14.23 5,435,799 +0.03(+0.21%)
Feb 25, 2015 14.29 14.29 14.08 14.20 9,008,126 +0.01(+0.05%)
Feb 24, 2015 14.18 14.30 14.12 14.19 12,887,624 +0.07(+0.52%)
Feb 23, 2015 14.18 14.18 13.99 14.12 8,295,464 -0.07(-0.52%)
Feb 20, 2015 14.04 14.20 13.85 14.19 10,337,345 +0.14(+0.99%)
Feb 19, 2015 13.94 14.10 13.73 14.05 10,219,840 +0.06(+0.44%)
Feb 18, 2015 14.20 14.23 13.97 13.99 11,378,095 -0.26(-1.82%)
Feb 17, 2015 14.10 14.25 13.97 14.25 11,216,873 +0.15(+1.09%)
Feb 13, 2015 14.04 14.10 14.10 14.10 6,561,564 +0.05(+0.37%)
Feb 12, 2015 13.84 14.07 13.74 14.04 13,421,530 +0.30(+2.18%)
Feb 11, 2015 13.77 13.80 13.68 13.74 11,672,993 -0.05(-0.37%)
Feb 10, 2015 13.69 13.81 13.67 13.80 12,191,524 +0.04(+0.32%)
Feb 09, 2015 13.72 13.85 13.66 13.75 13,318,177 -0.07(-0.53%)
Feb 06, 2015 13.77 14.02 13.76 13.83 31,557,038 +0.19(+1.40%)
Feb 05, 2015 13.36 13.67 13.36 13.63 13,609,998 +0.20(+1.53%)
Feb 04, 2015 13.33 13.53 13.28 13.43 18,860,612 +0.07(+0.55%)
Feb 03, 2015 13.13 13.40 13.12 13.36 15,714,701 +0.27(+2.07%)
Feb 02, 2015 12.82 13.15 12.74 13.09 17,196,014 +0.42(+3.35%)
Jan 30, 2015 12.61 12.87 12.56 12.66 14,756,253 -0.12(-0.92%)
Jan 29, 2015 12.57 12.81 12.54 12.78 9,879,054 +0.18(+1.39%)
Jan 28, 2015 13.06 13.06 12.60 12.60 10,303,800 -0.33(-2.52%)
Jan 27, 2015 12.93 13.08 12.87 12.93 9,981,792 -0.19(-1.48%)
Jan 26, 2015 12.98 13.20 12.91 13.12 12,397,316 +0.19(+1.47%)
Jan 23, 2015 13.06 13.29 12.93 12.93 16,236,079 -0.18(-1.34%)
Jan 22, 2015 12.87 13.21 12.79 13.11 35,368,548 +0.28(+2.17%)
Jan 21, 2015 13.14 13.28 12.76 12.83 38,515,488 -0.40(-3.04%)
Jan 20, 2015 13.57 13.57 13.09 13.23 14,928,122 -0.16(-1.20%)
Jan 16, 2015 13.14 13.41 13.11 13.39 13,908,296 +0.21(+1.55%)
Jan 15, 2015 13.31 13.43 13.11 13.19 12,749,068 -0.14(-1.04%)
Jan 14, 2015 13.35 13.40 13.16 13.33 19,433,424 -0.22(-1.62%)
Jan 13, 2015 13.80 13.91 13.47 13.55 14,501,095 -0.10(-0.70%)
Jan 12, 2015 13.83 13.83 13.60 13.64 15,667,027 -0.21(-1.53%)
Jan 09, 2015 14.27 14.29 13.83 13.85 9,397,110 -0.38(-2.67%)
Jan 08, 2015 14.04 14.25 14.01 14.24 20,015,198 +0.31(+2.26%)
Jan 07, 2015 13.98 14.00 13.77 13.92 17,574,106 +0.15(+1.12%)
Jan 06, 2015 14.38 14.48 13.76 13.77 38,161,700 -0.58(-4.03%)
Jan 05, 2015 14.65 14.70 14.34 14.34 10,249,060 -0.45(-3.02%)
Jan 02, 2015 14.94 15.03 14.63 14.79 8,743,151 -0.12(-0.81%)
Dec 31, 2014 15.16 14.91 14.91 14.91 8,218,385 -0.22(-1.45%)
Dec 30, 2014 15.03 15.17 14.95 15.13 7,404,958 +0.06(+0.41%)
Dec 29, 2014 14.95 15.19 14.92 15.07 6,412,316 +0.10(+0.64%)
Dec 26, 2014 15.05 15.05 14.91 14.97 3,705,140 +0.00(+0.00%)
Dec 24, 2014 15.02 14.97 14.97 14.97 3,013,904 +0.01(+0.05%)
Dec 23, 2014 14.76 15.03 14.73 14.97 8,029,845 +0.31(+2.13%)
Dec 22, 2014 14.54 14.69 14.52 14.65 10,353,974 +0.06(+0.40%)
Dec 19, 2014 14.60 14.75 14.54 14.60 20,352,102 -0.01(-0.10%)
Dec 18, 2014 14.41 14.61 14.30 14.61 13,204,318 +0.36(+2.50%)
Dec 17, 2014 14.09 14.28 14.04 14.25 12,836,496 +0.21(+1.50%)
Dec 16, 2014 14.01 14.30 13.99 14.04 10,907,143 -0.10(-0.72%)
Dec 15, 2014 14.42 14.44 14.09 14.15 13,251,718 -0.21(-1.47%)
Dec 12, 2014 14.41 14.57 14.31 14.36 12,742,181 -0.23(-1.60%)
Dec 11, 2014 14.68 14.78 14.55 14.59 9,301,530 +0.03(+0.20%)
Dec 10, 2014 14.97 14.99 14.55 14.56 12,373,745 -0.49(-3.24%)
Dec 09, 2014 14.90 15.14 14.84 15.05 10,944,426 +0.02(+0.15%)
Dec 08, 2014 14.73 15.13 14.73 15.03 9,420,400 +0.02(+0.15%)
Dec 05, 2014 14.76 15.03 14.69 15.00 11,758,303 +0.34(+2.33%)
Dec 04, 2014 14.59 14.69 14.53 14.66 7,031,985 +0.06(+0.40%)
Dec 03, 2014 14.51 14.63 14.47 14.60 8,408,971 +0.12(+0.80%)
Dec 02, 2014 14.36 14.55 14.34 14.49 8,257,945 +0.12(+0.86%)
Dec 01, 2014 14.56 14.60 14.26 14.36 8,098,629 -0.27(-1.84%)
Nov 28, 2014 14.77 14.84 14.61 14.63 3,035,877 -0.12(-0.84%)
Nov 26, 2014 14.74 14.76 14.76 14.76 4,594,489 +0.05(+0.35%)
Nov 25, 2014 14.81 14.81 14.61 14.71 7,761,723 -0.09(-0.64%)
Nov 24, 2014 14.71 14.85 14.71 14.80 5,205,678 +0.16(+1.09%)
Nov 21, 2014 14.86 14.86 14.59 14.64 5,581,040 -0.03(-0.17%)
Nov 20, 2014 14.44 14.67 14.44 14.67 5,021,614 +0.11(+0.78%)
Nov 19, 2014 14.68 14.68 14.49 14.55 6,540,637 -0.13(-0.89%)
Nov 18, 2014 14.65 14.76 14.60 14.68 3,819,008 +0.02(+0.12%)
Nov 17, 2014 14.62 14.68 14.55 14.67 4,984,509 +0.00(+0.03%)
Nov 14, 2014 14.62 14.80 14.62 14.66 4,608,724 -0.11(-0.74%)
Nov 13, 2014 14.86 14.86 14.71 14.77 6,024,408 -0.05(-0.34%)
Nov 12, 2014 14.63 14.83 14.62 14.82 7,795,429 +0.10(+0.69%)
Nov 11, 2014 14.69 14.75 14.64 14.72 7,289,758 +0.04(+0.30%)
Nov 10, 2014 14.64 14.77 14.58 14.68 6,513,927 +0.05(+0.35%)
Nov 07, 2014 14.78 14.78 14.46 14.63 9,656,233 -0.14(-0.94%)
Nov 06, 2014 14.71 14.79 14.60 14.76 10,476,984 +0.09(+0.59%)
Nov 05, 2014 14.60 14.69 14.49 14.68 9,470,021 +0.27(+1.87%)
Nov 04, 2014 14.47 14.55 14.33 14.41 6,992,404 -0.11(-0.75%)
Nov 03, 2014 14.54 14.67 14.45 14.52 7,030,455 -0.02(-0.15%)
Oct 31, 2014 14.52 14.57 14.41 14.54 8,588,512 +0.19(+1.32%)
Oct 30, 2014 14.32 14.43 14.22 14.35 7,303,587 +0.02(+0.15%)
Oct 29, 2014 14.15 14.37 14.09 14.33 8,469,656 +0.13(+0.92%)
Oct 28, 2014 14.07 14.20 13.93 14.20 6,136,124 +0.27(+1.93%)
Oct 27, 2014 13.88 13.93 13.91 13.93 4,975,475 +0.02(+0.16%)
Oct 24, 2014 13.78 13.91 13.75 13.91 6,107,066 +0.10(+0.74%)
Oct 23, 2014 14.03 14.04 13.73 13.80 12,003,330 +0.11(+0.80%)
Oct 22, 2014 13.73 13.85 13.69 13.69 11,184,587 -0.03(-0.21%)
Oct 21, 2014 13.44 13.73 13.41 13.72 16,533,150 +0.38(+2.83%)
Oct 20, 2014 13.19 13.37 13.13 13.35 12,108,645 +0.16(+1.21%)
Oct 17, 2014 13.07 13.24 12.95 13.19 19,519,490 +0.28(+2.20%)
Oct 16, 2014 13.09 13.27 12.84 12.90 33,972,772 -0.61(-4.52%)
Oct 15, 2014 13.80 13.86 13.24 13.51 19,952,862 -0.48(-3.46%)
Oct 14, 2014 14.02 14.17 13.93 14.00 10,831,659 +0.00(+0.00%)
Oct 13, 2014 14.12 14.25 13.99 14.00 7,658,193 -0.13(-0.95%)
Oct 10, 2014 14.32 14.41 14.13 14.13 9,369,294 -0.14(-0.97%)
Oct 09, 2014 14.53 14.60 14.25 14.27 11,840,430 -0.35(-2.39%)
Oct 08, 2014 14.34 14.63 14.31 14.62 13,870,361 +0.32(+2.24%)
Oct 07, 2014 14.42 14.52 14.30 14.30 8,116,655 -0.19(-1.31%)
Oct 06, 2014 14.64 14.68 14.46 14.49 7,586,422 -0.09(-0.65%)
Oct 03, 2014 14.52 14.63 14.45 14.58 13,869,673 +0.19(+1.31%)
Oct 02, 2014 14.41 14.49 14.22 14.39 12,704,203 -0.00(-0.03%)
Oct 01, 2014 14.57 14.63 14.39 14.40 9,733,727 -0.16(-1.12%)
Sep 30, 2014 14.68 14.74 14.53 14.56 9,102,053 -0.07(-0.47%)
Sep 29, 2014 14.61 14.71 14.57 14.63 7,070,088 -0.13(-0.86%)
Sep 26, 2014 14.71 14.80 14.67 14.76 4,852,852 +0.08(+0.57%)
Sep 25, 2014 14.82 14.86 14.62 14.67 8,757,190 -0.21(-1.38%)
Sep 24, 2014 14.79 14.90 14.76 14.88 6,923,376 +0.04(+0.29%)
Sep 23, 2014 14.96 15.02 14.84 14.84 6,797,438 -0.19(-1.25%)
Sep 22, 2014 15.12 15.21 15.00 15.02 6,722,400 -0.09(-0.62%)
Sep 19, 2014 15.28 15.32 15.09 15.12 11,795,208 -0.07(-0.43%)
Sep 18, 2014 15.03 15.25 14.97 15.18 10,309,411 +0.20(+1.30%)
Sep 17, 2014 14.88 15.11 14.85 14.99 8,517,106 +0.12(+0.83%)
Sep 16, 2014 14.80 14.99 14.79 14.86 7,848,271 +0.03(+0.19%)
Sep 15, 2014 14.88 14.95 14.81 14.84 6,698,632 -0.08(-0.56%)
Sep 12, 2014 14.82 15.07 14.82 14.92 9,509,681 +0.11(+0.76%)
Sep 11, 2014 14.74 14.89 14.73 14.81 6,322,568 +0.03(+0.20%)
Sep 10, 2014 14.70 14.88 14.65 14.78 9,976,411 +0.17(+1.19%)
Sep 09, 2014 14.68 14.69 14.52 14.60 6,745,888 -0.10(-0.69%)
Sep 08, 2014 14.74 14.80 14.61 14.71 8,003,793 -0.01(-0.10%)
Sep 05, 2014 14.70 14.81 14.62 14.72 10,426,913 -0.04(-0.24%)
Sep 04, 2014 14.81 14.86 14.73 14.76 8,612,390 +0.01(+0.05%)
Sep 03, 2014 14.88 14.94 14.71 14.75 8,997,538 -0.07(-0.49%)
Sep 02, 2014 14.75 14.86 14.69 14.82 6,826,009 +0.08(+0.51%)
Aug 29, 2014 14.67 14.74 14.74 14.74 6,240,465 +0.10(+0.67%)
Aug 28, 2014 14.58 14.69 14.54 14.65 6,427,959 -0.01(-0.10%)
Aug 27, 2014 14.81 14.86 14.63 14.66 7,091,132 -0.09(-0.64%)
Aug 26, 2014 14.43 14.89 14.43 14.76 4,948,769 -0.01(-0.10%)
Aug 25, 2014 14.76 14.89 14.71 14.77 8,617,392 +0.09(+0.59%)
Aug 22, 2014 14.64 14.76 14.57 14.68 10,286,973 +0.05(+0.35%)
Aug 21, 2014 14.51 14.68 14.45 14.63 7,302,735 +0.11(+0.75%)
Aug 20, 2014 14.39 14.55 14.38 14.52 6,447,734 +0.10(+0.68%)
Aug 19, 2014 14.46 14.60 14.41 14.43 8,645,995 -0.04(-0.28%)
Aug 18, 2014 14.36 14.50 14.35 14.47 7,873,758 +0.21(+1.47%)
Aug 15, 2014 14.34 14.42 14.17 14.26 8,071,093 -0.06(-0.40%)
Aug 14, 2014 14.25 14.37 14.21 14.31 7,775,834 +0.12(+0.81%)
Aug 13, 2014 14.16 14.29 14.14 14.20 7,533,205 +0.04(+0.31%)
Aug 12, 2014 14.09 14.21 14.05 14.16 8,327,524 -0.01(-0.05%)
Aug 11, 2014 14.29 14.29 14.11 14.16 7,901,991 -0.05(-0.36%)
Aug 08, 2014 14.16 14.22 14.05 14.21 5,870,873 +0.11(+0.77%)
Aug 07, 2014 14.27 14.34 14.06 14.11 8,822,034 -0.11(-0.79%)
Aug 06, 2014 14.13 14.32 14.07 14.22 10,224,673 +0.01(+0.08%)
Aug 05, 2014 14.34 14.45 14.16 14.21 15,101,907 -0.22(-1.55%)
Aug 04, 2014 14.52 14.56 14.33 14.43 8,859,944 -0.02(-0.15%)
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.