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 30, 2004 32.06 32.17 31.70 31.76 1,986,047 -0.35(-1.08%)
Jul 29, 2004 32.19 32.27 31.91 32.11 1,930,564 +0.03(+0.08%)
Jul 28, 2004 32.09 32.38 31.91 32.08 2,865,540 -0.24(-0.74%)
Jul 27, 2004 32.08 32.35 31.85 32.32 2,782,860 +0.24(+0.74%)
Jul 26, 2004 32.20 32.24 31.82 32.08 2,280,869 -0.09(-0.28%)
Jul 23, 2004 32.59 32.62 32.04 32.17 1,671,487 -0.42(-1.30%)
Jul 22, 2004 32.68 32.75 32.37 32.60 2,282,579 +0.03(+0.08%)
Jul 21, 2004 32.62 32.94 32.56 32.57 3,431,406 -0.06(-0.18%)
Jul 20, 2004 32.44 32.88 32.32 32.63 2,218,859 +0.12(+0.38%)
Jul 19, 2004 32.37 32.61 32.13 32.51 3,496,991 +0.22(+0.68%)
Jul 16, 2004 32.81 32.94 32.15 32.29 7,072,157 -0.21(-0.63%)
Jul 15, 2004 34.11 34.42 32.49 32.49 12,809,455 -2.24(-6.45%)
Jul 14, 2004 34.22 34.79 34.22 34.73 4,022,605 +0.41(+1.20%)
Jul 13, 2004 34.33 34.42 34.13 34.32 2,594,186 +0.07(+0.21%)
Jul 12, 2004 33.90 34.37 33.84 34.25 3,473,213 +0.46(+1.37%)
Jul 09, 2004 34.08 34.11 33.78 33.79 2,360,286 -0.29(-0.85%)
Jul 08, 2004 34.01 34.26 33.83 34.08 2,286,153 +0.00(+0.00%)
Jul 07, 2004 34.13 34.17 33.94 34.08 2,184,201 +0.03(+0.08%)
Jul 06, 2004 34.13 34.26 33.84 34.05 2,120,947 -0.29(-0.84%)
Jul 02, 2004 34.04 34.45 33.99 34.34 1,646,932 +0.22(+0.64%)
Jul 01, 2004 34.71 34.71 34.03 34.12 2,353,137 -0.48(-1.39%)
Jun 30, 2004 34.61 34.93 34.49 34.60 3,433,737 +0.08(+0.22%)
Jun 29, 2004 34.48 34.62 34.37 34.53 2,781,150 -0.05(-0.13%)
Jun 28, 2004 34.58 34.77 34.51 34.57 3,288,735 +0.11(+0.32%)
Jun 25, 2004 34.64 34.80 34.35 34.46 6,095,529 +0.02(+0.06%)
Jun 24, 2004 34.55 34.69 34.44 34.44 2,336,197 -0.08(-0.24%)
Jun 23, 2004 34.41 34.56 34.28 34.53 4,020,118 +0.10(+0.30%)
Jun 22, 2004 34.62 34.76 34.30 34.42 2,626,823 -0.15(-0.45%)
Jun 21, 2004 34.84 34.99 34.57 34.58 2,012,001 -0.30(-0.85%)
Jun 18, 2004 34.77 35.04 34.62 34.87 5,570,849 +0.08(+0.24%)
Jun 17, 2004 34.99 35.07 34.73 34.79 1,557,724 -0.31(-0.88%)
Jun 16, 2004 35.13 35.47 35.01 35.10 1,932,118 -0.12(-0.33%)
Jun 15, 2004 35.28 35.55 35.13 35.22 3,137,672 +0.20(+0.57%)
Jun 14, 2004 35.51 35.64 35.00 35.02 1,969,107 -0.71(-1.98%)
Jun 10, 2004 35.68 35.81 35.58 35.72 1,207,885 +0.00(+0.00%)
Jun 09, 2004 35.52 36.16 35.49 35.72 2,962,675 +0.32(+0.91%)
Jun 08, 2004 35.40 35.54 35.20 35.40 1,692,313 -0.14(-0.40%)
Jun 07, 2004 35.14 35.66 35.09 35.54 2,814,564 +0.64(+1.82%)
Jun 04, 2004 34.78 35.29 34.78 34.91 2,126,698 +0.19(+0.54%)
Jun 03, 2004 34.73 35.00 34.67 34.72 2,076,032 -0.05(-0.13%)
Jun 02, 2004 34.78 34.96 34.66 34.77 2,619,208 +0.03(+0.09%)
Jun 01, 2004 34.77 35.01 34.71 34.73 3,606,403 -0.20(-0.57%)
May 28, 2004 35.40 35.40 34.79 34.93 1,750,438 -0.41(-1.15%)
May 27, 2004 35.38 35.39 35.08 35.34 2,435,041 +0.19(+0.55%)
May 26, 2004 34.91 35.32 34.80 35.14 2,694,739 +0.30(+0.87%)
May 25, 2004 34.52 35.02 34.37 34.84 2,223,521 +0.34(+0.99%)
May 24, 2004 34.47 34.58 34.32 34.50 1,884,561 +0.14(+0.41%)
May 21, 2004 33.96 34.42 33.91 34.36 3,284,073 +0.50(+1.48%)
May 20, 2004 34.03 34.06 33.62 33.86 2,217,926 -0.17(-0.51%)
May 19, 2004 34.24 34.42 34.00 34.03 2,899,110 +0.01(+0.02%)
May 18, 2004 34.08 34.18 33.93 34.02 2,623,870 +0.03(+0.09%)
May 17, 2004 33.98 34.12 33.90 33.99 2,933,923 -0.18(-0.53%)
May 14, 2004 34.23 34.54 34.15 34.17 3,167,045 -0.19(-0.54%)
May 13, 2004 33.89 34.57 33.79 34.36 4,578,835 +0.41(+1.21%)
May 12, 2004 32.95 34.05 32.90 33.95 3,451,610 +0.66(+1.97%)
May 11, 2004 33.21 33.62 33.14 33.29 3,815,437 +0.15(+0.47%)
May 10, 2004 33.02 33.96 32.92 33.14 5,130,558 -0.03(-0.08%)
May 07, 2004 33.90 34.06 33.07 33.16 4,454,814 -0.98(-2.86%)
May 06, 2004 34.50 34.58 34.07 34.14 1,919,840 -0.46(-1.32%)
May 05, 2004 34.95 35.08 34.49 34.60 2,453,380 +0.17(+0.50%)
May 04, 2004 34.39 34.92 34.27 34.42 2,162,909 +0.00(+0.00%)
May 03, 2004 34.53 34.58 34.12 34.42 2,856,060 -0.14(-0.41%)
Apr 30, 2004 34.72 35.15 34.45 34.57 2,550,981 -0.15(-0.44%)
Apr 29, 2004 34.91 35.27 34.51 34.72 1,916,888 -0.15(-0.42%)
Apr 28, 2004 35.11 35.38 34.81 34.87 1,673,974 -0.48(-1.37%)
Apr 27, 2004 35.66 35.69 35.22 35.35 2,083,492 -0.04(-0.11%)
Apr 26, 2004 35.45 35.69 35.30 35.39 1,927,456 -0.11(-0.31%)
Apr 23, 2004 35.41 35.71 35.07 35.50 1,901,191 +0.01(+0.04%)
Apr 22, 2004 35.05 35.90 34.96 35.49 3,049,396 +0.28(+0.79%)
Apr 21, 2004 34.95 35.39 34.77 35.21 4,431,968 +0.26(+0.74%)
Apr 20, 2004 35.15 35.39 34.94 34.95 2,969,979 -0.05(-0.15%)
Apr 19, 2004 35.11 35.20 34.90 35.00 2,122,502 -0.19(-0.53%)
Apr 16, 2004 34.66 35.43 34.61 35.19 4,727,256 +0.79(+2.28%)
Apr 15, 2004 34.89 34.95 34.05 34.40 4,838,844 -0.57(-1.64%)
Apr 14, 2004 35.31 35.33 34.25 34.98 4,482,167 -0.42(-1.20%)
Apr 13, 2004 36.58 36.68 35.17 35.40 3,845,276 -1.22(-3.32%)
Apr 12, 2004 36.25 36.64 36.23 36.62 2,779,907 +0.39(+1.07%)
Apr 08, 2004 35.84 36.26 35.61 36.23 3,799,740 +0.53(+1.48%)
Apr 07, 2004 35.42 35.83 35.29 35.70 5,836,608 +0.59(+1.67%)
Apr 06, 2004 34.59 35.20 34.59 35.12 1,977,810 +0.29(+0.83%)
Apr 05, 2004 35.08 35.08 34.58 34.83 3,584,801 -0.24(-0.68%)
Apr 02, 2004 35.72 35.74 34.73 35.07 2,750,689 -0.43(-1.21%)
Apr 01, 2004 35.56 35.65 35.35 35.50 2,558,130 -0.13(-0.36%)
Mar 31, 2004 35.62 35.70 35.41 35.63 2,673,758 +0.10(+0.29%)
Mar 30, 2004 35.43 35.55 35.25 35.52 3,269,308 -0.12(-0.34%)
Mar 29, 2004 35.72 35.90 35.45 35.65 2,036,402 -0.12(-0.34%)
Mar 26, 2004 36.06 36.09 35.65 35.77 2,202,229 -0.36(-1.00%)
Mar 25, 2004 35.97 36.35 35.82 36.13 2,285,998 +0.19(+0.54%)
Mar 24, 2004 35.79 36.25 35.78 35.94 3,367,531 +0.00(+0.00%)
Mar 23, 2004 36.30 36.32 35.87 35.94 2,840,674 -0.05(-0.14%)
Mar 22, 2004 36.26 36.31 35.49 35.99 3,363,801 +0.12(+0.32%)
Mar 19, 2004 36.46 36.55 35.79 35.87 4,213,144 -0.48(-1.33%)
Mar 18, 2004 36.11 36.55 36.06 36.35 3,158,342 +0.07(+0.20%)
Mar 17, 2004 35.77 36.54 35.53 36.28 3,436,224 +0.64(+1.79%)
Mar 16, 2004 35.74 35.92 35.23 35.65 3,623,965 +0.73(+2.10%)
Mar 15, 2004 35.36 35.43 34.28 34.91 3,219,576 -0.66(-1.86%)
Mar 12, 2004 35.32 35.86 35.19 35.58 2,877,663 +0.32(+0.91%)
Mar 11, 2004 35.31 35.81 35.13 35.25 5,191,014 -0.18(-0.51%)
Mar 10, 2004 35.88 35.90 35.31 35.43 3,391,465 -0.47(-1.31%)
Mar 09, 2004 35.88 36.15 35.67 35.90 2,423,229 -0.03(-0.07%)
Mar 08, 2004 36.53 36.55 35.91 35.93 2,387,795 -0.63(-1.72%)
Mar 05, 2004 36.43 37.02 36.32 36.56 3,509,269 +0.09(+0.25%)
Mar 04, 2004 36.29 36.50 36.12 36.47 2,293,769 +0.15(+0.41%)
Mar 03, 2004 35.90 36.52 35.87 36.32 2,847,979 +0.39(+1.07%)
Mar 02, 2004 36.19 36.25 35.87 35.94 2,477,314 -0.04(-0.13%)
Mar 01, 2004 36.21 36.35 35.78 35.98 3,366,443 -0.06(-0.18%)
Feb 27, 2004 36.35 36.59 35.94 36.05 3,821,498 -0.25(-0.69%)
Feb 26, 2004 36.23 36.53 36.06 36.30 2,755,351 -0.18(-0.49%)
Feb 25, 2004 36.68 36.95 36.09 36.48 2,982,412 -0.22(-0.60%)
Feb 24, 2004 36.92 37.12 36.45 36.70 2,326,095 -0.15(-0.42%)
Feb 23, 2004 36.95 37.17 36.75 36.85 2,176,741 -0.03(-0.07%)
Feb 20, 2004 36.90 37.45 36.77 36.88 2,226,008 -0.28(-0.76%)
Feb 19, 2004 37.47 37.69 37.02 37.16 2,156,071 -0.15(-0.41%)
Feb 18, 2004 37.67 37.73 37.07 37.31 1,250,002 -0.27(-0.72%)
Feb 17, 2004 37.29 37.96 37.07 37.58 2,116,285 +0.41(+1.09%)
Feb 13, 2004 37.28 37.49 36.92 37.18 1,472,867 -0.03(-0.07%)
Feb 12, 2004 37.24 37.42 37.08 37.20 1,137,171 -0.12(-0.31%)
Feb 11, 2004 37.20 37.50 36.80 37.32 3,581,226 +0.01(+0.02%)
Feb 10, 2004 36.97 37.35 36.97 37.31 2,554,555 +0.22(+0.59%)
Feb 09, 2004 37.44 37.58 37.04 37.09 2,160,423 -0.59(-1.57%)
Feb 06, 2004 37.64 37.81 37.54 37.69 4,185,946 +0.06(+0.15%)
Feb 05, 2004 37.56 37.67 37.32 37.63 3,742,081 -0.01(-0.02%)
Feb 04, 2004 37.41 37.77 37.25 37.63 2,838,187 +0.11(+0.29%)
Feb 03, 2004 37.15 37.62 37.03 37.53 3,093,690 +0.11(+0.29%)
Feb 02, 2004 36.93 37.63 36.93 37.42 4,479,836 +0.26(+0.71%)
Jan 30, 2004 37.35 37.49 37.02 37.15 4,070,783 -0.23(-0.62%)
Jan 29, 2004 36.95 37.60 36.94 37.38 4,798,747 +0.51(+1.38%)
Jan 28, 2004 37.49 37.85 36.83 36.88 4,179,885 -0.52(-1.39%)
Jan 27, 2004 37.40 37.59 37.23 37.40 3,512,844 -0.08(-0.22%)
Jan 26, 2004 37.07 37.49 37.02 37.48 4,668,820 +0.42(+1.13%)
Jan 23, 2004 36.80 37.26 36.76 37.06 3,362,247 +0.07(+0.19%)
Jan 22, 2004 36.57 37.11 36.52 36.99 5,311,927 +0.28(+0.75%)
Jan 21, 2004 36.66 36.89 36.48 36.71 3,566,617 +0.18(+0.49%)
Jan 20, 2004 36.66 36.82 36.31 36.53 3,349,658 -0.11(-0.30%)
Jan 16, 2004 37.40 37.41 36.48 36.64 5,462,369 -0.65(-1.74%)
Jan 15, 2004 37.62 37.80 36.80 37.29 6,114,520 -0.27(-0.72%)
Jan 14, 2004 38.09 38.28 37.51 37.56 3,814,961 -0.65(-1.70%)
Jan 13, 2004 38.23 38.52 37.77 38.21 2,236,609 -0.17(-0.45%)
Jan 12, 2004 38.16 38.49 38.01 38.39 1,974,582 +0.19(+0.49%)
Jan 09, 2004 38.25 38.54 38.01 38.20 2,449,568 -0.08(-0.20%)
Jan 08, 2004 38.60 38.61 38.04 38.28 2,714,127 -0.23(-0.58%)
Jan 07, 2004 38.38 38.61 38.01 38.50 2,797,060 -0.04(-0.10%)
Jan 06, 2004 38.34 38.61 38.00 38.54 2,538,237 +0.12(+0.32%)
Jan 05, 2004 37.66 38.42 37.63 38.42 3,457,671 +0.79(+2.10%)
Jan 02, 2004 37.89 38.18 37.38 37.63 2,646,561 -0.40(-1.05%)
Dec 31, 2003 37.79 38.06 37.59 38.03 1,948,281 +0.17(+0.46%)
Dec 30, 2003 37.67 37.88 37.58 37.85 1,541,713 +0.12(+0.32%)
Dec 29, 2003 37.42 37.73 37.31 37.73 1,629,466 +0.29(+0.77%)
Dec 26, 2003 37.38 37.54 37.32 37.44 602,383 +0.12(+0.33%)
Dec 24, 2003 37.32 37.42 37.13 37.32 1,034,298 -0.23(-0.60%)
Dec 23, 2003 37.47 37.58 37.27 37.54 1,575,083 +0.08(+0.22%)
Dec 22, 2003 37.35 37.46 37.15 37.46 1,480,400 +0.14(+0.38%)
Dec 19, 2003 37.19 37.47 36.93 37.32 3,384,841 +0.09(+0.24%)
Dec 18, 2003 37.00 37.24 36.57 37.23 2,161,837 +0.44(+1.21%)
Dec 17, 2003 36.98 37.03 36.56 36.79 1,936,515 -0.09(-0.24%)
Dec 16, 2003 36.89 37.18 36.81 36.88 1,879,582 -0.15(-0.42%)
Dec 15, 2003 38.04 38.35 36.86 37.03 2,235,698 -0.87(-2.29%)
Dec 12, 2003 37.84 37.96 37.40 37.90 1,288,509 +0.13(+0.34%)
Dec 11, 2003 37.38 38.02 37.38 37.77 2,061,113 +0.15(+0.39%)
Dec 10, 2003 37.87 37.87 37.03 37.62 2,113,879 -0.08(-0.22%)
Dec 09, 2003 37.45 37.97 37.32 37.71 2,996,403 +0.25(+0.67%)
Dec 08, 2003 36.95 37.61 36.80 37.45 1,870,563 +0.32(+0.87%)
Dec 05, 2003 37.69 37.69 36.84 37.13 1,929,967 -0.55(-1.47%)
Dec 04, 2003 37.61 38.02 37.32 37.69 1,430,133 +0.04(+0.10%)
Dec 03, 2003 37.70 38.30 37.62 37.65 2,951,892 +0.01(+0.03%)
Dec 02, 2003 37.83 37.86 37.31 37.63 1,583,013 -0.01(-0.03%)
Dec 01, 2003 37.45 37.65 37.27 37.65 1,583,338 +0.24(+0.65%)
Nov 28, 2003 37.87 37.90 37.31 37.40 1,163,248 -0.55(-1.46%)
Nov 26, 2003 37.89 38.01 37.70 37.96 1,701,569 +0.23(+0.61%)
Nov 25, 2003 37.67 37.89 37.19 37.72 1,735,027 +0.14(+0.36%)
Nov 24, 2003 37.09 37.71 37.08 37.59 1,303,014 +0.57(+1.55%)
Nov 21, 2003 36.97 37.32 36.71 37.02 1,318,147 +0.07(+0.19%)
Nov 20, 2003 36.83 37.36 36.62 36.95 1,791,259 -0.03(-0.09%)
Nov 19, 2003 36.71 37.11 36.68 36.98 1,632,520 +0.15(+0.42%)
Nov 18, 2003 37.31 37.51 36.71 36.82 2,463,152 -0.53(-1.41%)
Nov 17, 2003 37.16 37.48 37.16 37.35 2,307,806 -0.01(-0.02%)
Nov 14, 2003 37.36 37.72 37.26 37.36 1,947,759 -0.01(-0.03%)
Nov 13, 2003 37.25 37.64 37.10 37.37 2,062,082 +0.01(+0.03%)
Nov 12, 2003 37.50 37.50 37.22 37.36 2,535,626 +0.05(+0.14%)
Nov 11, 2003 37.67 37.80 37.22 37.31 1,877,098 -0.42(-1.11%)
Nov 10, 2003 37.71 38.05 37.58 37.72 1,792,922 -0.02(-0.05%)
Nov 07, 2003 37.77 38.07 37.65 37.74 3,132,002 -0.14(-0.37%)
Nov 06, 2003 37.63 37.97 37.29 37.89 2,325,158 +0.30(+0.79%)
Nov 05, 2003 37.76 37.80 37.53 37.59 2,859,925 -0.19(-0.51%)
Nov 04, 2003 37.29 37.96 37.06 37.78 2,715,720 +0.28(+0.74%)
Nov 03, 2003 37.22 37.62 37.16 37.51 1,498,789 +0.08(+0.21%)
Oct 31, 2003 37.43 37.68 37.16 37.43 2,440,432 +0.33(+0.88%)
Oct 30, 2003 36.79 37.20 36.93 37.10 1,761,482 +0.31(+0.84%)
Oct 29, 2003 37.06 37.15 36.68 36.79 3,418,864 -0.31(-0.83%)
Oct 28, 2003 36.79 37.23 36.57 37.10 2,700,188 +0.21(+0.58%)
Oct 27, 2003 36.66 37.06 36.50 36.89 3,347,171 +0.39(+1.08%)
Oct 24, 2003 36.22 36.52 35.97 36.50 1,870,108 +0.21(+0.59%)
Oct 23, 2003 35.97 36.35 35.94 36.28 1,546,534 +0.33(+0.93%)
Oct 22, 2003 35.94 36.07 35.70 35.95 1,726,193 -0.14(-0.39%)
Oct 21, 2003 36.19 36.41 36.04 36.09 1,729,535 -0.01(-0.04%)
Oct 20, 2003 36.09 36.17 35.82 36.10 2,183,802 +0.04(+0.11%)
Oct 17, 2003 36.54 36.62 35.96 36.06 3,768,212 -0.48(-1.32%)
Oct 16, 2003 36.68 36.86 36.35 36.55 3,235,036 -0.15(-0.40%)
Oct 15, 2003 37.67 37.67 36.64 36.70 5,490,065 -0.79(-2.11%)
Oct 14, 2003 37.72 38.03 36.74 37.49 9,719,402 -1.12(-2.90%)
Oct 13, 2003 38.21 38.61 38.09 38.61 2,207,397 +0.51(+1.35%)
Oct 10, 2003 38.05 38.26 37.87 38.09 1,969,569 +0.04(+0.10%)
Oct 09, 2003 38.01 38.52 37.80 38.05 2,857,123 +0.39(+1.04%)
Oct 08, 2003 38.04 38.12 37.44 37.66 1,942,739 -0.37(-0.98%)
Oct 07, 2003 37.76 38.04 37.38 38.03 2,505,077 +0.30(+0.80%)
Oct 06, 2003 37.45 37.96 37.19 37.73 1,742,150 +0.23(+0.62%)
Oct 03, 2003 37.24 37.96 37.23 37.50 3,189,145 +0.58(+1.57%)
Oct 02, 2003 37.19 37.19 36.39 36.92 2,154,427 -0.06(-0.16%)
Oct 01, 2003 35.81 37.19 35.69 36.98 4,032,202 +1.24(+3.47%)
Sep 30, 2003 36.29 36.48 35.56 35.74 3,687,205 -0.70(-1.92%)
Sep 29, 2003 36.23 36.51 36.20 36.44 2,426,333 +0.06(+0.16%)
Sep 26, 2003 36.28 36.86 36.23 36.38 2,475,637 -0.08(-0.21%)
Sep 25, 2003 36.41 36.82 36.03 36.46 3,614,337 +0.06(+0.16%)
Sep 24, 2003 37.06 37.08 36.38 36.40 3,223,024 -0.75(-2.01%)
Sep 23, 2003 37.09 37.38 36.98 37.15 2,824,954 -0.04(-0.10%)
Sep 22, 2003 37.35 37.44 37.08 37.18 2,928,364 -0.36(-0.96%)
Sep 19, 2003 37.24 37.81 37.24 37.54 3,819,746 +0.15(+0.40%)
Sep 18, 2003 37.03 37.58 37.00 37.40 3,411,861 +0.38(+1.03%)
Sep 17, 2003 37.48 37.56 37.00 37.02 3,878,690 -0.46(-1.24%)
Sep 16, 2003 37.35 37.62 37.22 37.48 3,351,901 +0.00(+0.00%)
Sep 15, 2003 37.96 38.06 37.19 37.48 3,251,902 -0.40(-1.05%)
Sep 12, 2003 37.86 37.96 37.42 37.88 2,854,972 +0.10(+0.27%)
Sep 11, 2003 37.48 37.90 37.45 37.78 3,397,681 +0.30(+0.81%)
Sep 10, 2003 37.32 37.62 37.27 37.47 6,701,337 -0.38(-1.00%)
Sep 09, 2003 37.40 37.85 37.19 37.85 4,088,034 +0.20(+0.53%)
Sep 08, 2003 37.51 38.09 37.51 37.65 2,791,252 -0.03(-0.09%)
Sep 05, 2003 37.63 37.91 37.45 37.69 2,558,596 -0.10(-0.27%)
Sep 04, 2003 37.80 38.06 37.65 37.79 2,074,945 -0.06(-0.17%)
Sep 03, 2003 37.90 38.00 37.65 37.85 2,145,503 -0.26(-0.68%)
Sep 02, 2003 37.63 38.25 37.36 38.11 2,745,405 +0.41(+1.08%)
Aug 29, 2003 37.36 37.81 37.24 37.71 1,480,949 +0.15(+0.41%)
Aug 28, 2003 37.11 37.61 37.06 37.55 1,720,132 +0.15(+0.40%)
Aug 27, 2003 37.48 37.49 37.23 37.40 2,113,643 -0.24(-0.63%)
Aug 26, 2003 37.15 37.64 36.86 37.64 3,104,102 +0.49(+1.32%)
Aug 25, 2003 36.61 37.18 36.52 37.15 3,570,658 +0.45(+1.23%)
Aug 22, 2003 36.84 37.30 36.35 36.70 4,620,020 -0.34(-0.92%)
Aug 21, 2003 36.36 37.41 36.31 37.04 3,984,373 +0.64(+1.75%)
Aug 20, 2003 36.36 36.76 36.14 36.41 1,972,681 +0.06(+0.18%)
Aug 19, 2003 36.24 36.39 35.99 36.34 1,933,672 +0.21(+0.57%)
Aug 18, 2003 36.06 36.39 36.03 36.14 1,959,627 +0.12(+0.32%)
Aug 15, 2003 35.96 36.03 35.23 36.02 1,212,081 +0.03(+0.07%)
Aug 14, 2003 35.32 36.00 35.05 35.99 2,932,990 +0.60(+1.71%)
Aug 13, 2003 35.07 35.45 35.03 35.39 3,116,380 +0.39(+1.12%)
Aug 12, 2003 34.55 35.05 34.30 35.00 2,990,183 +0.87(+2.55%)
Aug 11, 2003 34.91 35.03 33.95 34.13 2,590,301 -0.69(-1.98%)
Aug 08, 2003 34.68 34.88 34.55 34.82 1,736,606 +0.15(+0.45%)
Aug 07, 2003 34.20 34.76 33.93 34.66 2,621,073 +0.51(+1.51%)
Aug 06, 2003 34.29 34.65 33.78 34.15 3,090,115 +0.19(+0.57%)
Aug 05, 2003 34.87 34.91 33.83 33.95 3,630,337 -0.77(-2.21%)
Aug 04, 2003 34.94 34.94 33.94 34.72 3,171,242 -0.15(-0.44%)
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.