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 (%)
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%)
Apr 01, 2016 12.29 12.61 12.21 12.59 10,375,309 +0.08(+0.66%)
Mar 31, 2016 12.63 12.69 12.43 12.51 8,282,166 -0.13(-1.07%)
Mar 30, 2016 12.65 12.81 12.57 12.65 6,482,139 +0.13(+1.02%)
Mar 29, 2016 12.60 12.60 12.36 12.52 11,423,275 -0.19(-1.53%)
Mar 28, 2016 12.77 12.81 12.59 12.71 6,960,299 -0.01(-0.06%)
Mar 24, 2016 12.67 12.72 12.72 12.72 8,814,825 -0.08(-0.64%)
Mar 23, 2016 12.87 12.92 12.77 12.80 6,121,699 -0.13(-0.98%)
Mar 22, 2016 12.79 13.03 12.75 12.93 9,458,283 +0.01(+0.06%)
Mar 21, 2016 12.90 13.07 12.83 12.92 8,935,869 +0.01(+0.06%)
Mar 18, 2016 12.73 12.97 12.69 12.91 18,749,546 +0.28(+2.24%)
Mar 17, 2016 12.48 12.65 12.30 12.63 11,948,226 +0.10(+0.83%)
Mar 16, 2016 12.77 12.88 12.43 12.53 13,625,099 -0.26(-2.04%)
Mar 15, 2016 12.71 12.82 12.65 12.79 9,113,147 -0.07(-0.58%)
Mar 14, 2016 12.87 13.02 12.72 12.86 8,383,282 -0.08(-0.63%)
Mar 11, 2016 12.60 12.96 12.60 12.94 8,803,681 +0.40(+3.20%)
Mar 10, 2016 12.48 12.60 12.27 12.54 10,374,433 +0.19(+1.57%)
Mar 09, 2016 12.45 12.53 12.29 12.35 6,602,741 -0.02(-0.18%)
Mar 08, 2016 12.57 12.62 12.34 12.37 10,276,188 -0.31(-2.41%)
Mar 07, 2016 12.70 12.74 12.56 12.68 9,141,113 -0.07(-0.53%)
Mar 04, 2016 12.70 12.82 12.59 12.74 10,392,335 +0.20(+1.60%)
Mar 03, 2016 12.23 12.54 12.20 12.54 8,716,471 +0.28(+2.24%)
Mar 02, 2016 12.04 12.27 11.98 12.27 12,044,055 +0.25(+2.04%)
Mar 01, 2016 11.45 12.05 11.45 12.02 12,814,797 +0.67(+5.90%)
Feb 29, 2016 11.60 11.64 11.31 11.35 11,052,918 -0.31(-2.68%)
Feb 26, 2016 11.51 11.84 11.38 11.66 10,508,484 +0.28(+2.48%)
Feb 25, 2016 11.27 11.39 11.18 11.38 9,715,146 +0.19(+1.66%)
Feb 24, 2016 11.05 11.23 10.83 11.20 10,609,554 -0.04(-0.33%)
Feb 23, 2016 11.60 11.63 11.15 11.23 10,767,689 -0.42(-3.64%)
Feb 22, 2016 11.51 11.68 11.46 11.66 8,584,602 +0.29(+2.55%)
Feb 19, 2016 11.20 11.39 11.09 11.37 8,686,124 +0.10(+0.86%)
Feb 18, 2016 11.52 11.65 11.17 11.27 10,380,065 -0.19(-1.69%)
Feb 17, 2016 11.72 11.84 11.40 11.46 13,653,510 -0.13(-1.09%)
Feb 16, 2016 11.10 11.74 11.10 11.59 18,069,764 +0.53(+4.78%)
Feb 12, 2016 10.61 11.06 11.06 11.06 14,255,599 +0.69(+6.67%)
Feb 11, 2016 10.58 10.72 10.30 10.37 18,198,856 -0.54(-4.94%)
Feb 10, 2016 11.14 11.25 10.91 10.91 13,179,550 -0.12(-1.11%)
Feb 09, 2016 10.82 11.17 10.75 11.03 11,413,676 +0.02(+0.20%)
Feb 08, 2016 11.20 11.40 10.80 11.01 14,413,450 -0.39(-3.46%)
Feb 05, 2016 11.57 11.70 11.35 11.40 14,141,665 -0.15(-1.29%)
Feb 04, 2016 11.39 11.72 11.39 11.55 11,712,082 +0.13(+1.11%)
Feb 03, 2016 11.57 11.58 11.08 11.43 14,736,867 +0.02(+0.20%)
Feb 02, 2016 11.51 11.60 11.30 11.40 11,809,828 -0.31(-2.67%)
Feb 01, 2016 11.73 11.76 11.56 11.72 13,396,805 -0.04(-0.32%)
Jan 29, 2016 11.63 11.76 11.52 11.75 15,512,664 +0.17(+1.48%)
Jan 28, 2016 11.66 11.87 11.49 11.58 14,747,040 +0.11(+0.97%)
Jan 27, 2016 11.27 11.81 11.26 11.47 15,548,998 +0.14(+1.25%)
Jan 26, 2016 11.26 11.46 11.20 11.33 23,195,826 +0.16(+1.47%)
Jan 25, 2016 11.74 11.81 11.08 11.17 32,861,888 -0.69(-5.83%)
Jan 22, 2016 11.97 12.04 11.65 11.86 26,973,810 +0.16(+1.33%)
Jan 21, 2016 12.47 12.83 11.69 11.70 29,267,118 -0.60(-4.84%)
Jan 20, 2016 12.28 12.43 11.86 12.30 24,859,298 -0.26(-2.07%)
Jan 19, 2016 12.95 12.97 12.44 12.56 12,800,513 -0.18(-1.40%)
Jan 15, 2016 12.68 12.74 12.74 12.74 13,593,264 -0.39(-3.00%)
Jan 14, 2016 13.01 13.26 12.71 13.13 20,624,352 +0.24(+1.85%)
Jan 13, 2016 13.70 13.72 12.89 12.89 24,447,324 -0.70(-5.14%)
Jan 12, 2016 13.69 13.69 13.35 13.59 11,659,770 +0.07(+0.55%)
Jan 11, 2016 13.73 13.85 13.41 13.52 14,739,751 -0.16(-1.17%)
Jan 08, 2016 13.96 14.10 13.65 13.68 12,108,454 -0.24(-1.74%)
Jan 07, 2016 14.08 14.19 13.90 13.92 15,033,586 -0.45(-3.16%)
Jan 06, 2016 14.29 14.44 14.21 14.37 12,014,708 -0.22(-1.48%)
Jan 05, 2016 14.55 14.68 14.43 14.59 12,090,567 +0.04(+0.31%)
Jan 04, 2016 14.49 14.64 14.38 14.54 15,594,463 -0.41(-2.74%)
Dec 31, 2015 14.95 14.95 14.95 14.95 7,230,974 -0.11(-0.74%)
Dec 30, 2015 15.18 15.23 15.05 15.06 7,237,294 -0.17(-1.12%)
Dec 29, 2015 15.24 15.34 15.18 15.23 7,388,996 +0.12(+0.79%)
Dec 28, 2015 15.08 15.13 14.87 15.12 6,762,527 -0.05(-0.34%)
Dec 24, 2015 15.11 15.17 15.17 15.17 2,165,312 +0.04(+0.29%)
Dec 23, 2015 14.94 15.14 14.83 15.12 7,274,071 +0.30(+1.99%)
Dec 22, 2015 14.82 14.86 14.53 14.83 7,955,651 +0.15(+1.01%)
Dec 21, 2015 14.69 14.76 14.48 14.68 9,189,021 +0.09(+0.63%)
Dec 18, 2015 14.90 14.92 14.54 14.59 31,362,040 -0.41(-2.71%)
Dec 17, 2015 15.45 15.49 14.98 14.99 13,590,489 -0.40(-2.62%)
Dec 16, 2015 15.32 15.49 15.00 15.40 16,875,774 +0.23(+1.51%)
Dec 15, 2015 14.87 15.26 14.73 15.17 11,445,980 +0.50(+3.38%)
Dec 14, 2015 14.64 14.77 14.36 14.67 14,745,571 +0.10(+0.71%)
Dec 11, 2015 14.57 14.70 14.41 14.57 13,330,557 -0.26(-1.77%)
Dec 10, 2015 14.61 14.98 14.55 14.83 12,179,266 +0.23(+1.54%)
Dec 09, 2015 14.77 14.96 14.53 14.61 13,728,267 -0.20(-1.35%)
Dec 08, 2015 15.17 15.29 14.75 14.81 17,171,344 -0.56(-3.66%)
Dec 07, 2015 15.49 15.57 15.26 15.37 12,242,922 -0.20(-1.28%)
Dec 04, 2015 15.17 15.60 15.09 15.57 11,495,438 +0.43(+2.86%)
Dec 03, 2015 15.46 15.55 15.09 15.13 12,671,182 -0.20(-1.33%)
Dec 02, 2015 15.58 15.62 15.32 15.34 10,854,186 -0.20(-1.28%)
Dec 01, 2015 15.37 15.60 15.29 15.54 14,556,454 +0.26(+1.69%)
Nov 30, 2015 15.32 15.37 15.21 15.28 8,033,340 +0.02(+0.15%)
Nov 27, 2015 15.21 15.26 15.09 15.26 2,744,598 +0.08(+0.54%)
Nov 25, 2015 15.15 15.17 15.17 15.17 5,931,643 +0.01(+0.10%)
Nov 24, 2015 15.03 15.17 14.92 15.16 10,090,990 +0.05(+0.34%)
Nov 23, 2015 14.98 15.24 14.95 15.11 8,253,073 +0.13(+0.89%)
Nov 20, 2015 15.17 15.19 14.96 14.98 8,589,712 -0.12(-0.78%)
Nov 19, 2015 15.00 15.15 14.96 15.09 7,623,808 +0.04(+0.29%)
Nov 18, 2015 14.76 15.06 14.64 15.05 11,062,165 +0.38(+2.62%)
Nov 17, 2015 14.67 14.89 14.60 14.66 8,486,092 +0.04(+0.30%)
Nov 16, 2015 14.47 14.62 14.39 14.62 9,876,671 +0.07(+0.46%)
Nov 13, 2015 14.78 14.86 14.49 14.55 9,013,503 -0.27(-1.84%)
Nov 12, 2015 14.95 15.01 14.80 14.83 9,692,476 -0.26(-1.71%)
Nov 11, 2015 15.33 15.34 15.03 15.09 8,644,284 -0.16(-1.07%)
Nov 10, 2015 15.06 15.26 14.93 15.25 12,462,677 +0.16(+1.08%)
Nov 09, 2015 15.24 15.26 14.87 15.09 11,882,351 -0.06(-0.39%)
Nov 06, 2015 15.01 15.24 14.97 15.15 13,247,638 +0.50(+3.38%)
Nov 05, 2015 14.46 14.72 14.44 14.65 9,889,192 +0.25(+1.75%)
Nov 04, 2015 14.45 14.55 14.38 14.40 9,003,553 -0.04(-0.26%)
Nov 03, 2015 14.41 14.56 14.35 14.44 12,107,166 -0.01(-0.10%)
Nov 02, 2015 14.16 14.46 14.09 14.45 9,649,450 +0.37(+2.62%)
Oct 30, 2015 14.40 14.43 13.99 14.08 13,500,903 -0.31(-2.16%)
Oct 29, 2015 14.52 14.61 14.35 14.39 7,767,686 -0.14(-0.97%)
Oct 28, 2015 13.88 14.54 13.88 14.53 15,023,834 +0.67(+4.85%)
Oct 27, 2015 13.93 14.00 13.80 13.86 6,082,704 -0.15(-1.06%)
Oct 26, 2015 13.78 14.15 13.78 14.01 10,663,616 -0.12(-0.84%)
Oct 23, 2015 13.97 14.13 13.88 14.13 9,372,531 +0.30(+2.14%)
Oct 22, 2015 13.59 13.95 13.59 13.83 17,426,702 +0.32(+2.35%)
Oct 21, 2015 13.94 14.04 13.48 13.51 21,042,418 -0.41(-2.92%)
Oct 20, 2015 14.01 14.13 13.66 13.92 15,962,704 -0.14(-1.00%)
Oct 19, 2015 14.00 14.21 13.97 14.06 12,593,174 +0.01(+0.11%)
Oct 16, 2015 14.14 14.18 13.93 14.04 8,697,940 -0.03(-0.21%)
Oct 15, 2015 13.59 14.07 13.59 14.07 10,959,949 +0.37(+2.70%)
Oct 14, 2015 13.88 14.03 13.64 13.70 7,967,192 -0.21(-1.49%)
Oct 13, 2015 13.98 14.06 13.88 13.91 6,914,209 -0.13(-0.89%)
Oct 12, 2015 13.99 14.07 13.92 14.04 5,090,573 +0.01(+0.10%)
Oct 09, 2015 14.13 14.24 13.90 14.02 9,712,835 -0.13(-0.94%)
Oct 08, 2015 14.05 14.19 13.97 14.15 18,360,542 +0.08(+0.58%)
Oct 07, 2015 14.13 14.29 13.97 14.07 12,895,948 +0.07(+0.47%)
Oct 06, 2015 14.10 14.22 13.96 14.01 9,051,417 -0.13(-0.94%)
Oct 05, 2015 13.97 14.16 13.82 14.14 10,489,072 +0.33(+2.41%)
Oct 02, 2015 13.55 13.81 13.42 13.81 13,572,272 -0.21(-1.53%)
Oct 01, 2015 13.93 14.07 13.84 14.02 7,153,753 +0.04(+0.32%)
Sep 30, 2015 13.87 14.04 13.81 13.98 8,419,817 +0.19(+1.39%)
Sep 29, 2015 13.75 13.87 13.65 13.79 9,518,049 +0.04(+0.27%)
Sep 28, 2015 14.08 14.15 13.73 13.75 12,387,789 -0.39(-2.77%)
Sep 25, 2015 14.00 14.18 13.90 14.14 12,120,840 +0.31(+2.23%)
Sep 24, 2015 13.61 13.90 13.61 13.83 8,081,402 +0.03(+0.21%)
Sep 23, 2015 13.80 13.96 13.71 13.80 8,634,244 -0.04(-0.27%)
Sep 22, 2015 13.79 13.96 13.73 13.84 9,673,833 -0.24(-1.72%)
Sep 21, 2015 13.91 14.13 13.91 14.08 7,596,423 +0.20(+1.43%)
Sep 18, 2015 14.07 14.17 13.79 13.88 18,159,756 -0.36(-2.53%)
Sep 17, 2015 14.79 14.81 14.17 14.24 14,497,853 -0.52(-3.53%)
Sep 16, 2015 14.76 14.79 14.56 14.76 7,828,458 +0.05(+0.35%)
Sep 15, 2015 14.59 14.75 14.54 14.71 8,453,506 +0.15(+1.01%)
Sep 14, 2015 14.49 14.68 14.46 14.57 6,316,562 +0.05(+0.35%)
Sep 11, 2015 14.40 14.52 14.38 14.51 5,971,515 -0.01(-0.05%)
Sep 10, 2015 14.36 14.65 14.15 14.52 7,216,600 +0.08(+0.56%)
Sep 09, 2015 14.76 14.80 14.41 14.44 9,144,384 -0.10(-0.71%)
Sep 08, 2015 14.45 14.55 14.13 14.54 6,091,955 +0.43(+3.07%)
Sep 04, 2015 14.14 14.11 14.11 14.11 7,121,695 -0.21(-1.44%)
Sep 03, 2015 14.23 14.49 14.14 14.32 7,140,660 +0.12(+0.83%)
Sep 02, 2015 14.26 14.31 14.00 14.20 6,779,227 +0.18(+1.31%)
Sep 01, 2015 14.26 14.35 13.94 14.02 15,204,654 -0.61(-4.17%)
Aug 31, 2015 14.54 14.68 14.52 14.62 8,018,957 -0.04(-0.25%)
Aug 28, 2015 14.59 14.70 14.52 14.66 9,479,509 +0.02(+0.15%)
Aug 27, 2015 14.25 14.68 14.23 14.64 19,106,948 +0.55(+3.91%)
Aug 26, 2015 13.82 14.13 13.68 14.09 21,449,926 +0.70(+5.27%)
Aug 25, 2015 14.12 14.27 13.37 13.38 15,762,740 -0.34(-2.46%)
Aug 24, 2015 13.74 14.17 13.45 13.72 18,629,440 -0.82(-5.63%)
Aug 21, 2015 14.82 14.93 14.53 14.54 16,660,531 -0.48(-3.20%)
Aug 20, 2015 15.30 15.31 15.00 15.02 11,341,927 -0.39(-2.52%)
Aug 19, 2015 15.46 15.56 15.32 15.41 10,593,004 -0.12(-0.80%)
Aug 18, 2015 15.51 15.62 15.44 15.53 5,572,104 +0.02(+0.14%)
Aug 17, 2015 15.43 15.62 15.30 15.51 5,381,952 +0.01(+0.09%)
Aug 14, 2015 15.31 15.55 15.24 15.50 8,582,234 +0.20(+1.30%)
Aug 13, 2015 15.22 15.32 15.14 15.30 4,718,865 +0.12(+0.77%)
Aug 12, 2015 15.40 15.40 15.02 15.18 8,784,106 -0.36(-2.31%)
Aug 11, 2015 15.76 15.84 15.46 15.54 6,987,436 -0.40(-2.49%)
Aug 10, 2015 15.66 15.96 15.62 15.94 6,748,209 +0.42(+2.70%)
Aug 07, 2015 15.55 15.71 15.40 15.52 6,580,527 -0.07(-0.42%)
Aug 06, 2015 15.70 15.76 15.53 15.59 5,640,806 -0.09(-0.56%)
Aug 05, 2015 15.60 15.81 15.55 15.67 6,978,992 +0.14(+0.90%)
Aug 04, 2015 15.45 15.73 15.35 15.53 8,496,505 +0.06(+0.40%)
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.