Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.79 +0.05 (+0.14%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 14.45 14.57 14.33 14.48 7,820,079 +0.05(+0.32%)
Jul 28, 2016 14.23 14.51 14.10 14.44 11,815,289 +0.21(+1.45%)
Jul 27, 2016 14.22 14.38 14.15 14.23 10,186,683 -0.01(-0.05%)
Jul 26, 2016 14.02 14.25 13.93 14.24 7,301,258 +0.18(+1.30%)
Jul 25, 2016 14.03 14.12 14.00 14.06 4,901,929 -0.01(-0.05%)
Jul 22, 2016 13.98 14.07 13.86 14.06 4,871,568 +0.13(+0.93%)
Jul 21, 2016 13.99 14.11 13.90 13.93 8,874,863 -0.10(-0.71%)
Jul 20, 2016 14.09 14.10 13.94 14.03 5,222,140 -0.02(-0.11%)
Jul 19, 2016 14.03 14.16 13.93 14.05 5,467,782 -0.02(-0.11%)
Jul 18, 2016 14.08 14.16 14.01 14.06 4,898,982 -0.08(-0.59%)
Jul 15, 2016 14.19 14.20 14.02 14.15 10,086,253 +0.08(+0.54%)
Jul 14, 2016 13.99 14.12 13.91 14.07 7,947,237 +0.38(+2.79%)
Jul 13, 2016 13.67 13.72 13.50 13.69 8,864,019 +0.04(+0.28%)
Jul 12, 2016 13.50 13.66 13.44 13.65 8,057,461 +0.36(+2.70%)
Jul 11, 2016 13.29 13.41 13.21 13.29 4,839,932 +0.13(+0.99%)
Jul 08, 2016 13.18 12.93 12.93 13.16 9,251,816 +0.23(+1.77%)
Jul 07, 2016 12.98 13.08 12.75 12.93 6,100,431 +0.19(+1.50%)
Jul 05, 2016 12.99 13.06 12.67 12.74 8,629,227 -0.56(-4.19%)
Jul 01, 2016 13.31 13.30 13.30 13.30 8,181,358 -0.12(-0.91%)
Jun 30, 2016 13.19 13.42 13.09 13.42 19,696,516 +0.36(+2.74%)
Jun 29, 2016 12.79 13.07 12.65 13.06 17,266,034 +0.37(+2.88%)
Jun 28, 2016 12.57 12.73 12.40 12.70 16,681,750 +0.39(+3.16%)
Jun 27, 2016 13.02 13.03 12.22 12.31 13,410,762 -0.94(-7.09%)
Jun 24, 2016 13.55 13.75 13.25 13.25 15,317,781 -1.22(-8.42%)
Jun 23, 2016 14.17 14.47 14.17 14.47 7,259,137 +0.51(+3.63%)
Jun 22, 2016 13.93 14.20 13.93 13.96 7,553,059 +0.02(+0.16%)
Jun 21, 2016 13.97 14.03 13.78 13.94 14,323,779 +0.01(+0.05%)
Jun 20, 2016 14.06 14.29 13.90 13.93 13,486,703 +0.14(+1.04%)
Jun 17, 2016 13.54 13.81 13.44 13.78 16,078,251 +0.26(+1.96%)
Jun 16, 2016 13.53 13.55 13.31 13.52 9,196,685 -0.13(-0.94%)
Jun 15, 2016 13.52 13.94 13.52 13.65 11,298,141 +0.15(+1.12%)
Jun 14, 2016 13.78 13.93 13.45 13.50 7,952,278 -0.37(-2.67%)
Jun 13, 2016 13.89 14.13 13.85 13.87 8,096,818 -0.16(-1.13%)
Jun 10, 2016 13.97 14.04 13.88 14.03 7,697,933 -0.15(-1.07%)
Jun 09, 2016 14.25 14.25 14.04 14.18 7,386,035 -0.19(-1.32%)
Jun 08, 2016 14.40 14.49 14.34 14.37 5,885,534 -0.02(-0.10%)
Jun 07, 2016 14.41 14.56 14.38 14.38 8,822,217 -0.15(-1.04%)
Jun 06, 2016 14.30 14.64 14.17 14.53 10,146,642 +0.29(+2.02%)
Jun 03, 2016 14.28 14.29 13.88 14.25 10,755,765 -0.36(-2.49%)
Jun 02, 2016 14.32 14.62 14.25 14.61 11,814,502 +0.21(+1.47%)
Jun 01, 2016 14.09 14.40 13.98 14.40 11,505,195 +0.11(+0.80%)
May 31, 2016 14.33 14.38 14.19 14.28 11,514,378 +0.02(+0.11%)
May 27, 2016 14.18 14.27 14.27 14.27 6,333,495 +0.19(+1.34%)
May 26, 2016 14.25 14.30 14.00 14.08 5,539,303 -0.17(-1.17%)
May 25, 2016 13.94 14.29 13.94 14.25 8,677,899 +0.34(+2.45%)
May 24, 2016 13.81 14.06 13.78 13.91 9,027,783 +0.18(+1.32%)
May 23, 2016 13.80 13.91 13.63 13.72 8,199,148 -0.11(-0.82%)
May 20, 2016 13.78 13.97 13.73 13.84 9,222,323 +0.11(+0.77%)
May 19, 2016 13.70 13.89 13.51 13.73 11,620,041 -0.11(-0.77%)
May 18, 2016 13.24 13.87 13.22 13.84 17,862,638 +0.61(+4.58%)
May 17, 2016 13.29 13.49 13.13 13.23 8,758,220 -0.09(-0.68%)
May 16, 2016 13.05 13.35 12.90 13.32 12,636,717 +0.34(+2.62%)
May 13, 2016 13.25 13.42 12.92 12.98 8,216,777 -0.30(-2.28%)
May 12, 2016 13.46 13.57 13.19 13.28 6,686,112 -0.08(-0.57%)
May 11, 2016 13.35 13.59 13.32 13.36 7,053,846 -0.06(-0.45%)
May 10, 2016 13.21 13.48 13.12 13.42 6,573,791 +0.30(+2.31%)
May 09, 2016 13.24 13.32 13.06 13.12 6,233,121 -0.11(-0.86%)
May 06, 2016 13.07 13.23 13.04 13.23 7,419,165 -0.01(-0.06%)
May 05, 2016 13.30 13.37 13.14 13.24 8,766,425 -0.04(-0.28%)
May 04, 2016 13.56 13.59 13.17 13.28 8,474,140 -0.37(-2.72%)
May 03, 2016 13.78 13.87 13.46 13.65 7,415,287 -0.32(-2.28%)
May 02, 2016 13.89 13.99 13.71 13.97 7,638,781 +0.11(+0.76%)
Apr 29, 2016 13.94 13.99 13.75 13.86 11,473,154 -0.14(-0.97%)
Apr 28, 2016 14.05 14.18 13.91 14.00 8,488,852 -0.18(-1.28%)
Apr 27, 2016 14.13 14.29 13.97 14.18 10,344,734 -0.02(-0.11%)
Apr 26, 2016 14.06 14.21 13.97 14.19 11,236,524 +0.17(+1.19%)
Apr 25, 2016 14.08 14.11 13.83 14.03 6,901,676 -0.07(-0.48%)
Apr 22, 2016 14.09 14.17 13.98 14.09 12,460,839 +0.07(+0.49%)
Apr 21, 2016 14.22 14.43 13.93 14.03 15,922,072 +0.11(+0.76%)
Apr 20, 2016 13.75 13.95 13.62 13.92 12,854,368 +0.21(+1.55%)
Apr 19, 2016 13.44 13.72 13.41 13.71 11,936,043 +0.31(+2.32%)
Apr 18, 2016 13.25 13.56 13.19 13.40 10,323,788 +0.02(+0.17%)
Apr 15, 2016 13.44 13.49 13.32 13.38 9,856,618 -0.05(-0.34%)
Apr 14, 2016 13.19 13.59 13.13 13.42 13,730,426 +0.24(+1.84%)
Apr 13, 2016 12.73 13.21 12.72 13.18 9,959,582 +0.58(+4.56%)
Apr 12, 2016 12.48 12.66 12.44 12.60 8,873,082 +0.17(+1.34%)
Apr 11, 2016 12.44 12.68 12.38 12.44 8,432,948 +0.10(+0.80%)
Apr 08, 2016 12.41 12.58 12.31 12.34 8,190,803 +0.13(+1.05%)
Apr 07, 2016 12.32 12.38 12.13 12.21 16,148,637 -0.27(-2.18%)
Apr 06, 2016 12.30 12.60 12.29 12.48 11,709,291 +0.04(+0.30%)
Apr 05, 2016 12.49 12.62 12.38 12.44 9,111,911 -0.23(-1.85%)
Apr 04, 2016 12.73 12.88 12.59 12.68 8,729,828 -0.04(-0.30%)
Apr 01, 2016 12.41 12.73 12.33 12.72 10,274,016 +0.08(+0.66%)
Mar 31, 2016 12.76 12.82 12.55 12.63 8,201,308 -0.14(-1.07%)
Mar 30, 2016 12.77 12.94 12.69 12.77 6,418,855 +0.13(+1.02%)
Mar 29, 2016 12.72 12.72 12.48 12.64 11,311,751 -0.20(-1.53%)
Mar 28, 2016 12.89 12.94 12.71 12.84 6,892,346 -0.01(-0.06%)
Mar 24, 2016 12.79 12.85 12.85 12.85 8,728,767 -0.08(-0.64%)
Mar 23, 2016 13.00 13.05 12.90 12.93 6,061,934 -0.13(-0.98%)
Mar 22, 2016 12.92 13.16 12.88 13.06 9,365,943 +0.01(+0.06%)
Mar 21, 2016 13.03 13.20 12.96 13.05 8,848,629 +0.01(+0.06%)
Mar 18, 2016 12.85 13.10 12.82 13.04 18,566,496 +0.29(+2.24%)
Mar 17, 2016 12.61 12.77 12.43 12.76 11,831,577 +0.11(+0.83%)
Mar 16, 2016 12.90 13.01 12.56 12.65 13,492,078 -0.26(-2.04%)
Mar 15, 2016 12.83 12.94 12.77 12.91 9,024,176 -0.08(-0.58%)
Mar 14, 2016 13.00 13.15 12.85 12.99 8,301,437 -0.08(-0.63%)
Mar 11, 2016 12.73 13.09 12.73 13.07 8,717,732 +0.41(+3.20%)
Mar 10, 2016 12.61 12.73 12.40 12.67 10,273,149 +0.20(+1.57%)
Mar 09, 2016 12.58 12.65 12.41 12.47 6,538,279 -0.02(-0.18%)
Mar 08, 2016 12.70 12.75 12.46 12.49 10,175,863 -0.31(-2.41%)
Mar 07, 2016 12.82 12.86 12.68 12.80 9,051,870 -0.07(-0.53%)
Mar 04, 2016 12.82 12.95 12.71 12.87 10,290,876 +0.20(+1.60%)
Mar 03, 2016 12.35 12.67 12.32 12.67 8,631,373 +0.28(+2.24%)
Mar 02, 2016 12.16 12.40 12.09 12.39 11,926,470 +0.25(+2.04%)
Mar 01, 2016 11.56 12.17 11.56 12.14 12,689,687 +0.68(+5.90%)
Feb 29, 2016 11.72 11.76 11.42 11.46 10,945,009 -0.32(-2.68%)
Feb 26, 2016 11.62 11.96 11.49 11.78 10,405,891 +0.29(+2.48%)
Feb 25, 2016 11.38 11.50 11.29 11.49 9,620,298 +0.19(+1.66%)
Feb 24, 2016 11.16 11.34 10.94 11.31 10,505,974 -0.04(-0.33%)
Feb 23, 2016 11.72 11.75 11.26 11.34 10,662,565 -0.43(-3.64%)
Feb 22, 2016 11.62 11.79 11.57 11.77 8,500,792 +0.29(+2.55%)
Feb 19, 2016 11.31 11.50 11.20 11.48 8,601,322 +0.10(+0.86%)
Feb 18, 2016 11.63 11.76 11.28 11.38 10,278,725 -0.20(-1.69%)
Feb 17, 2016 11.83 11.96 11.51 11.58 13,520,213 -0.13(-1.09%)
Feb 16, 2016 11.21 11.85 11.21 11.70 17,893,352 +0.53(+4.78%)
Feb 12, 2016 10.71 11.17 11.17 11.17 14,116,424 +0.70(+6.67%)
Feb 11, 2016 10.68 10.82 10.40 10.47 18,021,182 -0.54(-4.94%)
Feb 10, 2016 11.25 11.36 11.01 11.02 13,050,880 -0.12(-1.11%)
Feb 09, 2016 10.92 11.28 10.86 11.14 11,302,245 +0.02(+0.20%)
Feb 08, 2016 11.31 11.52 10.91 11.12 14,272,733 -0.40(-3.46%)
Feb 05, 2016 11.69 11.82 11.46 11.52 14,003,601 -0.15(-1.29%)
Feb 04, 2016 11.50 11.84 11.50 11.67 11,597,738 +0.13(+1.11%)
Feb 03, 2016 11.68 11.70 11.19 11.54 14,592,993 +0.02(+0.20%)
Feb 02, 2016 11.62 11.72 11.41 11.52 11,694,530 -0.32(-2.67%)
Feb 01, 2016 11.85 11.88 11.67 11.83 13,266,013 -0.04(-0.32%)
Jan 29, 2016 11.75 11.88 11.63 11.87 15,361,215 +0.17(+1.48%)
Jan 28, 2016 11.78 11.99 11.60 11.70 14,603,066 +0.11(+0.97%)
Jan 27, 2016 11.38 11.92 11.37 11.58 15,397,194 +0.14(+1.25%)
Jan 26, 2016 11.37 11.57 11.31 11.44 22,969,368 +0.17(+1.47%)
Jan 25, 2016 11.85 11.93 11.19 11.28 32,541,060 -0.70(-5.83%)
Jan 22, 2016 12.09 12.15 11.76 11.97 26,710,468 +0.16(+1.34%)
Jan 21, 2016 12.59 12.96 11.81 11.82 28,981,386 -0.60(-4.84%)
Jan 20, 2016 12.40 12.56 11.98 12.42 24,616,598 -0.26(-2.07%)
Jan 19, 2016 13.08 13.10 12.56 12.68 12,675,543 -0.18(-1.40%)
Jan 15, 2016 12.80 12.86 12.86 12.86 13,460,555 -0.40(-3.00%)
Jan 14, 2016 13.14 13.39 12.84 13.26 20,423,000 +0.24(+1.85%)
Jan 13, 2016 13.84 13.86 13.02 13.02 24,208,648 -0.71(-5.14%)
Jan 12, 2016 13.83 13.83 13.48 13.72 11,545,937 +0.08(+0.55%)
Jan 11, 2016 13.87 13.99 13.54 13.65 14,595,848 -0.16(-1.17%)
Jan 08, 2016 14.10 14.24 13.78 13.81 11,990,241 -0.24(-1.74%)
Jan 07, 2016 14.22 14.33 14.03 14.06 14,886,815 -0.46(-3.16%)
Jan 06, 2016 14.43 14.58 14.35 14.51 11,897,410 -0.22(-1.48%)
Jan 05, 2016 14.69 14.82 14.57 14.73 11,972,528 +0.05(+0.31%)
Jan 04, 2016 14.63 14.78 14.52 14.69 15,442,216 -0.41(-2.74%)
Dec 31, 2015 15.10 15.10 15.10 15.10 7,160,379 -0.11(-0.74%)
Dec 30, 2015 15.33 15.38 15.20 15.21 7,166,637 -0.17(-1.12%)
Dec 29, 2015 15.39 15.49 15.32 15.38 7,316,858 +0.12(+0.79%)
Dec 28, 2015 15.23 15.28 15.02 15.26 6,696,505 -0.05(-0.34%)
Dec 24, 2015 15.26 15.32 15.32 15.32 2,144,172 +0.04(+0.29%)
Dec 23, 2015 15.09 15.29 14.98 15.27 7,203,054 +0.30(+1.99%)
Dec 22, 2015 14.97 15.00 14.67 14.97 7,877,981 +0.15(+1.01%)
Dec 21, 2015 14.83 14.91 14.62 14.82 9,099,310 +0.09(+0.63%)
Dec 18, 2015 15.05 15.07 14.68 14.73 31,055,856 -0.41(-2.71%)
Dec 17, 2015 15.60 15.65 15.13 15.14 13,457,806 -0.41(-2.62%)
Dec 16, 2015 15.47 15.64 15.15 15.55 16,711,017 +0.23(+1.51%)
Dec 15, 2015 15.02 15.41 14.88 15.32 11,334,234 +0.50(+3.38%)
Dec 14, 2015 14.78 14.91 14.50 14.82 14,601,612 +0.10(+0.71%)
Dec 11, 2015 14.71 14.85 14.56 14.71 13,200,412 -0.26(-1.77%)
Dec 10, 2015 14.76 15.13 14.70 14.98 12,060,361 +0.23(+1.54%)
Dec 09, 2015 14.91 15.11 14.68 14.75 13,594,239 -0.20(-1.35%)
Dec 08, 2015 15.32 15.44 14.90 14.95 17,003,702 -0.57(-3.66%)
Dec 07, 2015 15.65 15.72 15.41 15.52 12,123,396 -0.20(-1.28%)
Dec 04, 2015 15.32 15.75 15.24 15.72 11,383,209 +0.44(+2.86%)
Dec 03, 2015 15.61 15.71 15.23 15.28 12,547,474 -0.21(-1.33%)
Dec 02, 2015 15.73 15.78 15.47 15.49 10,748,218 -0.20(-1.28%)
Dec 01, 2015 15.53 15.76 15.44 15.69 14,414,340 +0.26(+1.69%)
Nov 30, 2015 15.47 15.53 15.36 15.43 7,954,911 +0.02(+0.15%)
Nov 27, 2015 15.36 15.41 15.23 15.41 2,717,803 +0.08(+0.54%)
Nov 25, 2015 15.30 15.32 15.32 15.32 5,873,733 +0.02(+0.10%)
Nov 24, 2015 15.18 15.32 15.07 15.31 9,992,473 +0.05(+0.34%)
Nov 23, 2015 15.13 15.39 15.10 15.26 8,172,499 +0.13(+0.89%)
Nov 20, 2015 15.32 15.34 15.11 15.12 8,505,852 -0.12(-0.78%)
Nov 19, 2015 15.15 15.30 15.11 15.24 7,549,378 +0.04(+0.29%)
Nov 18, 2015 14.91 15.21 14.78 15.20 10,954,166 +0.39(+2.62%)
Nov 17, 2015 14.82 15.03 14.74 14.81 8,403,243 +0.04(+0.30%)
Nov 16, 2015 14.61 14.76 14.53 14.76 9,780,246 +0.07(+0.46%)
Nov 13, 2015 14.92 15.01 14.63 14.70 8,925,505 -0.28(-1.84%)
Nov 12, 2015 15.10 15.16 14.94 14.97 9,597,850 -0.26(-1.72%)
Nov 11, 2015 15.48 15.50 15.18 15.23 8,559,891 -0.16(-1.07%)
Nov 10, 2015 15.21 15.41 15.08 15.40 12,341,005 +0.16(+1.08%)
Nov 09, 2015 15.39 15.41 15.01 15.23 11,766,344 -0.06(-0.39%)
Nov 06, 2015 15.16 15.39 15.12 15.29 13,118,302 +0.50(+3.38%)
Nov 05, 2015 14.60 14.86 14.58 14.79 9,792,644 +0.25(+1.75%)
Nov 04, 2015 14.59 14.70 14.52 14.54 8,915,652 -0.04(-0.26%)
Nov 03, 2015 14.56 14.70 14.50 14.58 11,988,964 -0.01(-0.10%)
Nov 02, 2015 14.30 14.60 14.23 14.59 9,555,244 +0.37(+2.62%)
Oct 30, 2015 14.54 14.57 14.13 14.22 13,369,095 -0.31(-2.16%)
Oct 29, 2015 14.66 14.76 14.50 14.53 7,691,851 -0.14(-0.97%)
Oct 28, 2015 14.02 14.68 14.02 14.68 14,877,158 +0.68(+4.85%)
Oct 27, 2015 14.07 14.14 13.94 14.00 6,023,319 -0.15(-1.06%)
Oct 26, 2015 13.91 14.29 13.91 14.15 10,559,508 -0.12(-0.84%)
Oct 23, 2015 14.11 14.26 14.02 14.26 9,281,028 +0.30(+2.14%)
Oct 22, 2015 13.73 14.09 13.73 13.97 17,256,568 +0.32(+2.35%)
Oct 21, 2015 14.08 14.17 13.62 13.64 20,836,984 -0.41(-2.92%)
Oct 20, 2015 14.15 14.27 13.80 14.06 15,806,862 -0.14(-1.00%)
Oct 19, 2015 14.14 14.35 14.11 14.20 12,470,228 +0.01(+0.11%)
Oct 16, 2015 14.28 14.32 14.07 14.18 8,613,023 -0.03(-0.21%)
Oct 15, 2015 13.72 14.21 13.72 14.21 10,852,948 +0.37(+2.70%)
Oct 14, 2015 14.02 14.17 13.77 13.84 7,889,409 -0.21(-1.49%)
Oct 13, 2015 14.12 14.20 14.02 14.05 6,846,707 -0.13(-0.90%)
Oct 12, 2015 14.13 14.21 14.06 14.17 5,040,874 +0.01(+0.11%)
Oct 09, 2015 14.27 14.38 14.04 14.16 9,618,009 -0.13(-0.94%)
Oct 08, 2015 14.19 14.33 14.10 14.29 18,181,290 +0.08(+0.58%)
Oct 07, 2015 14.27 14.43 14.11 14.21 12,770,046 +0.07(+0.48%)
Oct 06, 2015 14.24 14.36 14.09 14.15 8,963,049 -0.13(-0.94%)
Oct 05, 2015 14.11 14.30 13.96 14.28 10,386,668 +0.34(+2.41%)
Oct 02, 2015 13.68 13.95 13.55 13.94 13,439,768 -0.22(-1.53%)
Oct 01, 2015 14.07 14.21 13.98 14.16 7,083,912 +0.04(+0.32%)
Sep 30, 2015 14.01 14.17 13.95 14.12 8,337,614 +0.19(+1.39%)
Sep 29, 2015 13.88 14.01 13.79 13.92 9,425,125 +0.04(+0.27%)
Sep 28, 2015 14.22 14.29 13.87 13.88 12,266,848 -0.40(-2.77%)
Sep 25, 2015 14.14 14.32 14.03 14.28 12,002,505 +0.31(+2.23%)
Sep 24, 2015 13.75 14.03 13.75 13.97 8,002,504 +0.03(+0.21%)
Sep 23, 2015 13.94 14.10 13.85 13.94 8,549,949 -0.04(-0.27%)
Sep 22, 2015 13.93 14.09 13.87 13.98 9,579,388 -0.24(-1.72%)
Sep 21, 2015 14.04 14.27 14.04 14.22 7,522,260 +0.20(+1.43%)
Sep 18, 2015 14.21 14.31 13.92 14.02 17,982,464 -0.36(-2.53%)
Sep 17, 2015 14.93 14.95 14.31 14.38 14,356,311 -0.53(-3.53%)
Sep 16, 2015 14.90 14.94 14.70 14.91 7,752,029 +0.05(+0.35%)
Sep 15, 2015 14.73 14.89 14.69 14.86 8,370,974 +0.15(+1.01%)
Sep 14, 2015 14.64 14.82 14.60 14.71 6,254,894 +0.05(+0.35%)
Sep 11, 2015 14.54 14.66 14.52 14.66 5,913,215 -0.01(-0.05%)
Sep 10, 2015 14.50 14.80 14.29 14.66 7,146,144 +0.08(+0.56%)
Sep 09, 2015 14.90 14.95 14.55 14.58 9,055,108 -0.10(-0.71%)
Sep 08, 2015 14.59 14.69 14.27 14.69 6,032,479 +0.44(+3.07%)
Sep 04, 2015 14.28 14.25 14.25 14.25 7,052,166 -0.21(-1.44%)
Sep 03, 2015 14.37 14.63 14.28 14.46 7,070,947 +0.12(+0.83%)
Sep 02, 2015 14.41 14.45 14.13 14.34 6,713,042 +0.19(+1.31%)
Sep 01, 2015 14.40 14.49 14.08 14.15 15,056,212 -0.62(-4.17%)
Aug 31, 2015 14.68 14.83 14.66 14.77 7,940,669 -0.04(-0.25%)
Aug 28, 2015 14.73 14.84 14.66 14.81 9,386,961 +0.02(+0.15%)
Aug 27, 2015 14.39 14.83 14.37 14.78 18,920,408 +0.56(+3.91%)
Aug 26, 2015 13.95 14.26 13.82 14.23 21,240,512 +0.71(+5.27%)
Aug 25, 2015 14.26 14.41 13.50 13.52 15,608,849 -0.34(-2.46%)
Aug 24, 2015 13.87 14.31 13.58 13.86 18,447,562 -0.83(-5.63%)
Aug 21, 2015 14.97 15.08 14.67 14.68 16,497,875 -0.49(-3.20%)
Aug 20, 2015 15.45 15.46 15.15 15.17 11,231,196 -0.39(-2.53%)
Aug 19, 2015 15.61 15.72 15.47 15.56 10,489,585 -0.13(-0.80%)
Aug 18, 2015 15.66 15.78 15.59 15.69 5,517,704 +0.02(+0.14%)
Aug 17, 2015 15.58 15.77 15.45 15.67 5,329,409 +0.01(+0.10%)
Aug 14, 2015 15.46 15.70 15.39 15.65 8,498,446 +0.20(+1.30%)
Aug 13, 2015 15.37 15.47 15.29 15.45 4,672,795 +0.12(+0.77%)
Aug 12, 2015 15.55 15.55 15.17 15.33 8,698,347 -0.36(-2.31%)
Aug 11, 2015 15.91 16.00 15.61 15.70 6,919,218 -0.40(-2.49%)
Aug 10, 2015 15.81 16.12 15.78 16.10 6,682,327 +0.42(+2.70%)
Aug 07, 2015 15.70 15.87 15.55 15.67 6,516,282 -0.07(-0.42%)
Aug 06, 2015 15.86 15.91 15.68 15.74 5,585,735 -0.09(-0.56%)
Aug 05, 2015 15.75 15.97 15.70 15.83 6,910,857 +0.14(+0.90%)
Aug 04, 2015 15.61 15.89 15.50 15.69 8,413,555 +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.