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 (%)
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%)
Aug 03, 2015 15.47 15.55 15.35 15.47 5,152,834 +0.00(+0.02%)
Jul 31, 2015 15.53 15.57 15.42 15.47 5,915,576 -0.06(-0.38%)
Jul 30, 2015 15.45 15.57 15.40 15.53 5,595,605 +0.03(+0.19%)
Jul 29, 2015 15.31 15.52 15.30 15.50 6,726,427 +0.15(+1.00%)
Jul 28, 2015 15.36 15.40 15.20 15.34 6,285,868 +0.04(+0.24%)
Jul 27, 2015 15.41 15.48 15.26 15.31 6,846,254 -0.21(-1.37%)
Jul 24, 2015 15.65 15.65 15.47 15.52 6,165,892 -0.12(-0.75%)
Jul 23, 2015 15.81 15.93 15.59 15.64 9,024,220 -0.21(-1.34%)
Jul 22, 2015 15.81 15.96 15.66 15.85 13,934,394 +0.05(+0.33%)
Jul 21, 2015 15.71 16.10 15.71 15.80 13,941,961 +0.18(+1.13%)
Jul 20, 2015 15.55 15.65 15.50 15.62 8,144,078 +0.11(+0.71%)
Jul 17, 2015 15.60 15.61 15.40 15.51 6,689,059 -0.17(-1.05%)
Jul 16, 2015 15.75 15.78 15.63 15.68 7,328,302 +0.07(+0.45%)
Jul 15, 2015 15.56 15.70 15.51 15.61 6,685,327 +0.09(+0.57%)
Jul 14, 2015 15.38 15.59 15.32 15.52 6,773,013 +0.04(+0.24%)
Jul 13, 2015 15.50 15.53 15.39 15.48 5,398,919 +0.14(+0.93%)
Jul 10, 2015 15.34 15.43 15.22 15.34 5,023,484 +0.17(+1.14%)
Jul 09, 2015 15.22 15.30 15.10 15.17 7,346,103 +0.15(+0.98%)
Jul 08, 2015 15.10 15.17 14.98 15.02 9,941,939 -0.18(-1.21%)
Jul 07, 2015 15.37 15.39 14.93 15.20 11,532,756 -0.21(-1.38%)
Jul 06, 2015 15.20 15.43 15.10 15.42 13,022,856 +0.05(+0.33%)
Jul 02, 2015 15.44 15.37 15.37 15.37 13,465,499 -0.15(-0.99%)
Jul 01, 2015 15.45 15.53 15.37 15.52 10,770,938 +0.24(+1.54%)
Jun 30, 2015 15.41 15.53 15.16 15.29 12,279,874 +0.05(+0.34%)
Jun 29, 2015 15.31 15.53 15.19 15.23 10,701,485 -0.38(-2.44%)
Jun 26, 2015 15.72 15.81 15.60 15.62 10,535,470 -0.01(-0.05%)
Jun 25, 2015 15.78 15.82 15.60 15.62 9,136,354 -0.08(-0.51%)
Jun 24, 2015 15.80 15.83 15.68 15.70 8,039,843 -0.12(-0.78%)
Jun 23, 2015 15.91 15.98 15.75 15.83 11,944,246 +0.04(+0.28%)
Jun 22, 2015 15.53 15.81 15.36 15.78 15,658,025 +0.43(+2.80%)
Jun 19, 2015 15.40 15.50 15.33 15.35 8,299,757 -0.07(-0.43%)
Jun 18, 2015 15.32 15.43 15.16 15.42 15,119,201 +0.12(+0.81%)
Jun 17, 2015 15.52 15.57 15.28 15.29 9,642,246 -0.19(-1.25%)
Jun 16, 2015 15.36 15.54 15.34 15.49 5,302,495 +0.06(+0.40%)
Jun 15, 2015 15.32 15.54 15.29 15.43 9,929,303 -0.02(-0.14%)
Jun 12, 2015 15.50 15.53 15.39 15.45 8,128,525 +0.01(+0.05%)
Jun 11, 2015 15.55 15.62 15.43 15.44 9,402,492 -0.09(-0.61%)
Jun 10, 2015 15.42 15.65 15.36 15.54 11,188,883 +0.22(+1.43%)
Jun 09, 2015 15.21 15.42 15.13 15.32 8,543,536 +0.14(+0.91%)
Jun 08, 2015 15.18 15.31 15.13 15.18 7,700,096 -0.03(-0.19%)
Jun 05, 2015 15.02 15.24 15.00 15.21 14,400,058 +0.36(+2.46%)
Jun 04, 2015 14.94 15.00 14.80 14.84 11,282,991 -0.17(-1.12%)
Jun 03, 2015 14.90 15.08 14.85 15.01 8,945,734 +0.19(+1.28%)
Jun 02, 2015 14.62 14.89 14.56 14.82 13,943,815 +0.18(+1.22%)
Jun 01, 2015 14.77 14.79 14.51 14.64 21,677,378 -0.13(-0.86%)
May 29, 2015 15.02 15.02 14.77 14.77 15,781,754 -0.26(-1.70%)
May 28, 2015 15.03 15.04 14.92 15.02 8,631,731 -0.01(-0.10%)
May 27, 2015 14.94 15.08 14.82 15.04 11,299,989 +0.14(+0.93%)
May 26, 2015 14.95 14.97 14.82 14.90 11,534,495 -0.07(-0.44%)
May 22, 2015 14.94 14.97 14.97 14.97 6,039,816 +0.03(+0.22%)
May 21, 2015 14.89 15.00 14.89 14.93 6,839,368 -0.00(-0.02%)
May 20, 2015 15.15 15.21 14.93 14.94 16,245,424 -0.34(-2.24%)
May 19, 2015 15.21 15.30 15.07 15.28 8,857,510 +0.31(+2.05%)
May 18, 2015 14.89 15.02 14.84 14.97 5,461,648 +0.12(+0.79%)
May 15, 2015 15.06 15.06 14.81 14.86 6,649,178 -0.19(-1.29%)
May 14, 2015 15.02 15.07 14.92 15.05 8,283,544 +0.10(+0.66%)
May 13, 2015 14.76 14.96 14.71 14.95 7,078,779 +0.15(+1.04%)
May 12, 2015 14.78 14.85 14.62 14.80 6,515,034 -0.03(-0.20%)
May 11, 2015 14.70 14.85 14.67 14.83 6,376,084 +0.08(+0.54%)
May 08, 2015 14.65 14.76 14.58 14.75 6,075,891 +0.17(+1.18%)
May 07, 2015 14.69 14.73 14.50 14.58 9,962,219 -0.10(-0.67%)
May 06, 2015 14.87 14.91 14.61 14.67 9,835,634 -0.18(-1.18%)
May 05, 2015 14.85 15.04 14.81 14.85 7,852,386 -0.07(-0.44%)
May 04, 2015 14.79 14.92 14.73 14.92 8,755,784 +0.15(+0.99%)
May 01, 2015 14.65 14.77 14.54 14.77 12,161,033 +0.18(+1.20%)
Apr 30, 2015 14.61 14.73 14.50 14.59 10,576,331 -0.06(-0.40%)
Apr 29, 2015 14.46 14.75 14.43 14.65 10,140,669 +0.19(+1.31%)
Apr 28, 2015 14.35 14.49 14.28 14.46 8,753,853 +0.12(+0.86%)
Apr 27, 2015 14.27 14.44 14.24 14.34 10,484,408 +0.08(+0.56%)
Apr 24, 2015 14.34 14.38 14.19 14.26 6,899,224 -0.12(-0.81%)
Apr 23, 2015 14.39 14.43 14.30 14.38 6,093,035 -0.04(-0.25%)
Apr 22, 2015 14.19 14.48 14.16 14.41 12,831,895 +0.25(+1.75%)
Apr 21, 2015 14.05 14.30 13.97 14.16 19,644,480 +0.31(+2.21%)
Apr 20, 2015 13.89 13.94 13.78 13.86 8,498,275 +0.06(+0.45%)
Apr 17, 2015 13.94 14.01 13.78 13.80 8,802,311 -0.27(-1.95%)
Apr 16, 2015 14.00 14.13 13.84 14.07 9,560,349 +0.08(+0.57%)
Apr 15, 2015 13.91 14.11 13.86 13.99 6,759,232 +0.12(+0.84%)
Apr 14, 2015 13.95 14.03 13.83 13.87 7,841,379 -0.15(-1.04%)
Apr 13, 2015 13.93 14.04 13.89 14.02 6,445,647 +0.12(+0.84%)
Apr 10, 2015 14.01 14.05 13.86 13.90 5,399,794 -0.11(-0.78%)
Apr 09, 2015 14.00 14.03 13.89 14.01 7,198,021 +0.07(+0.52%)
Apr 08, 2015 14.01 14.08 13.88 13.94 8,695,240 -0.07(-0.47%)
Apr 07, 2015 13.90 14.08 13.88 14.00 6,759,329 +0.15(+1.11%)
Apr 06, 2015 13.70 13.93 13.63 13.85 9,091,239 +0.00(+0.00%)
Apr 02, 2015 13.81 13.85 13.85 13.85 7,512,735 +0.05(+0.34%)
Apr 01, 2015 13.70 13.81 13.59 13.80 11,925,344 +0.05(+0.34%)
Mar 31, 2015 13.86 13.90 13.72 13.76 15,849,159 -0.15(-1.10%)
Mar 30, 2015 13.89 13.97 13.84 13.91 7,820,508 +0.11(+0.79%)
Mar 27, 2015 13.77 13.83 13.64 13.80 11,450,994 -0.04(-0.26%)
Mar 26, 2015 13.58 13.89 13.52 13.84 14,673,348 +0.20(+1.46%)
Mar 25, 2015 13.89 13.89 13.63 13.64 12,977,932 -0.26(-1.90%)
Mar 24, 2015 13.92 13.99 13.81 13.90 8,353,653 -0.08(-0.57%)
Mar 23, 2015 14.14 14.23 13.98 13.98 6,854,044 -0.14(-0.98%)
Mar 20, 2015 14.01 14.13 13.92 14.12 10,206,013 +0.19(+1.35%)
Mar 19, 2015 13.88 14.02 13.77 13.93 12,726,013 -0.03(-0.18%)
Mar 18, 2015 13.94 14.12 13.81 13.95 12,643,661 +0.00(+0.03%)
Mar 17, 2015 13.96 13.99 13.81 13.95 13,474,008 +0.00(+0.00%)
Mar 16, 2015 13.91 13.99 13.84 13.95 12,851,966 +0.12(+0.89%)
Mar 13, 2015 13.94 13.97 13.73 13.83 13,257,587 -0.12(-0.83%)
Mar 12, 2015 13.92 14.05 13.75 13.94 21,067,946 +0.16(+1.16%)
Mar 11, 2015 13.87 13.88 13.72 13.78 11,079,852 -0.04(-0.29%)
Mar 10, 2015 13.91 14.01 13.82 13.82 9,626,563 -0.28(-2.00%)
Mar 09, 2015 14.13 14.13 14.03 14.11 10,199,502 +0.01(+0.08%)
Mar 06, 2015 14.00 14.31 13.89 14.10 11,077,354 +0.10(+0.73%)
Mar 05, 2015 13.97 14.00 13.82 13.99 6,719,602 +0.02(+0.16%)
Mar 04, 2015 14.08 14.13 13.90 13.97 8,307,460 -0.15(-1.08%)
Mar 03, 2015 14.07 14.17 14.02 14.13 10,603,375 -0.01(-0.10%)
Mar 02, 2015 14.00 14.16 13.94 14.14 10,237,508 +0.11(+0.77%)
Feb 27, 2015 14.06 14.15 14.02 14.03 9,523,709 -0.06(-0.41%)
Feb 26, 2015 14.02 14.11 13.99 14.09 5,489,391 +0.03(+0.21%)
Feb 25, 2015 14.15 14.15 13.94 14.06 9,096,938 +0.01(+0.05%)
Feb 24, 2015 14.04 14.16 13.98 14.05 13,014,685 +0.07(+0.52%)
Feb 23, 2015 14.05 14.05 13.86 13.98 8,377,251 -0.07(-0.52%)
Feb 20, 2015 13.90 14.06 13.71 14.05 10,439,262 +0.14(+0.99%)
Feb 19, 2015 13.80 13.96 13.60 13.91 10,320,598 +0.06(+0.44%)
Feb 18, 2015 14.06 14.09 13.84 13.85 11,490,273 -0.26(-1.82%)
Feb 17, 2015 13.97 14.11 13.84 14.11 11,327,461 +0.15(+1.09%)
Feb 13, 2015 13.91 13.96 13.96 13.96 6,626,255 +0.05(+0.37%)
Feb 12, 2015 13.70 13.93 13.61 13.91 13,553,854 +0.30(+2.18%)
Feb 11, 2015 13.64 13.67 13.55 13.61 11,788,079 -0.05(-0.37%)
Feb 10, 2015 13.55 13.68 13.54 13.66 12,311,722 +0.04(+0.32%)
Feb 09, 2015 13.58 13.71 13.52 13.62 13,449,483 -0.07(-0.53%)
Feb 06, 2015 13.64 13.89 13.63 13.69 31,868,162 +0.19(+1.40%)
Feb 05, 2015 13.23 13.54 13.23 13.50 13,744,181 +0.20(+1.53%)
Feb 04, 2015 13.20 13.39 13.15 13.30 19,046,562 +0.07(+0.55%)
Feb 03, 2015 13.00 13.27 12.99 13.23 15,869,634 +0.27(+2.07%)
Feb 02, 2015 12.70 13.02 12.62 12.96 17,365,552 +0.42(+3.35%)
Jan 30, 2015 12.49 12.74 12.44 12.54 14,901,737 -0.12(-0.92%)
Jan 29, 2015 12.44 12.68 12.42 12.65 9,976,453 +0.17(+1.39%)
Jan 28, 2015 12.93 12.93 12.48 12.48 10,405,386 -0.32(-2.52%)
Jan 27, 2015 12.80 12.95 12.74 12.80 10,080,204 -0.19(-1.48%)
Jan 26, 2015 12.85 13.07 12.78 12.99 12,519,543 +0.19(+1.47%)
Jan 23, 2015 12.93 13.16 12.81 12.81 16,396,153 -0.17(-1.34%)
Jan 22, 2015 12.74 13.08 12.66 12.98 35,717,252 +0.28(+2.17%)
Jan 21, 2015 13.02 13.15 12.63 12.70 38,895,220 -0.40(-3.04%)
Jan 20, 2015 13.44 13.44 12.97 13.10 15,075,301 -0.16(-1.20%)
Jan 16, 2015 13.02 13.28 12.98 13.26 14,045,420 +0.20(+1.55%)
Jan 15, 2015 13.18 13.30 12.98 13.06 12,874,762 -0.14(-1.04%)
Jan 14, 2015 13.22 13.27 13.03 13.20 19,625,022 -0.22(-1.62%)
Jan 13, 2015 13.67 13.78 13.34 13.41 14,644,063 -0.09(-0.70%)
Jan 12, 2015 13.70 13.70 13.47 13.51 15,821,490 -0.21(-1.53%)
Jan 09, 2015 14.13 14.15 13.70 13.72 9,489,757 -0.38(-2.67%)
Jan 08, 2015 13.91 14.11 13.87 14.10 20,212,530 +0.31(+2.26%)
Jan 07, 2015 13.84 13.86 13.63 13.78 17,747,372 +0.15(+1.12%)
Jan 06, 2015 14.24 14.34 13.63 13.63 38,537,944 -0.57(-4.03%)
Jan 05, 2015 14.51 14.56 14.20 14.20 10,350,107 -0.44(-3.02%)
Jan 02, 2015 14.79 14.88 14.49 14.65 8,829,351 -0.12(-0.81%)
Dec 31, 2014 15.01 14.77 14.77 14.77 8,299,411 -0.22(-1.45%)
Dec 30, 2014 14.89 15.02 14.81 14.98 7,477,964 +0.06(+0.41%)
Dec 29, 2014 14.80 15.05 14.77 14.92 6,475,536 +0.09(+0.64%)
Dec 26, 2014 14.90 14.91 14.76 14.83 3,741,669 +0.00(+0.00%)
Dec 24, 2014 14.87 14.83 14.83 14.83 3,043,618 +0.01(+0.05%)
Dec 23, 2014 14.61 14.89 14.59 14.82 8,109,012 +0.31(+2.13%)
Dec 22, 2014 14.40 14.55 14.38 14.51 10,456,055 +0.06(+0.40%)
Dec 19, 2014 14.46 14.60 14.40 14.45 20,552,756 -0.01(-0.10%)
Dec 18, 2014 14.27 14.47 14.16 14.47 13,334,501 +0.35(+2.50%)
Dec 17, 2014 13.96 14.14 13.90 14.12 12,963,053 +0.21(+1.50%)
Dec 16, 2014 13.88 14.16 13.85 13.91 11,014,677 -0.10(-0.72%)
Dec 15, 2014 14.28 14.30 13.95 14.01 13,382,368 -0.21(-1.47%)
Dec 12, 2014 14.27 14.42 14.17 14.22 12,867,808 -0.23(-1.60%)
Dec 11, 2014 14.53 14.64 14.40 14.45 9,393,235 +0.03(+0.20%)
Dec 10, 2014 14.82 14.84 14.41 14.42 12,495,739 -0.48(-3.24%)
Dec 09, 2014 14.76 14.99 14.70 14.90 11,052,329 +0.02(+0.15%)
Dec 08, 2014 14.59 14.99 14.59 14.88 9,513,277 +0.02(+0.15%)
Dec 05, 2014 14.61 14.89 14.55 14.86 11,874,229 +0.34(+2.33%)
Dec 04, 2014 14.45 14.55 14.39 14.52 7,101,314 +0.06(+0.40%)
Dec 03, 2014 14.37 14.49 14.32 14.46 8,491,876 +0.12(+0.80%)
Dec 02, 2014 14.22 14.41 14.20 14.35 8,339,361 +0.12(+0.86%)
Dec 01, 2014 14.42 14.46 14.12 14.22 8,178,474 -0.27(-1.84%)
Nov 28, 2014 14.63 14.70 14.47 14.49 3,065,808 -0.12(-0.84%)
Nov 26, 2014 14.60 14.61 14.61 14.61 4,639,786 +0.05(+0.35%)
Nov 25, 2014 14.66 14.67 14.47 14.56 7,838,247 -0.09(-0.64%)
Nov 24, 2014 14.56 14.71 14.56 14.66 5,257,001 +0.16(+1.09%)
Nov 21, 2014 14.71 14.71 14.45 14.50 5,636,064 -0.03(-0.17%)
Nov 20, 2014 14.30 14.53 14.30 14.52 5,071,122 +0.11(+0.77%)
Nov 19, 2014 14.54 14.54 14.35 14.41 6,605,122 -0.13(-0.89%)
Nov 18, 2014 14.51 14.62 14.46 14.54 3,856,660 +0.02(+0.12%)
Nov 17, 2014 14.48 14.54 14.40 14.52 5,033,652 +0.00(+0.02%)
Nov 14, 2014 14.48 14.65 14.48 14.52 4,654,162 -0.11(-0.74%)
Nov 13, 2014 14.71 14.71 14.57 14.63 6,083,803 -0.05(-0.34%)
Nov 12, 2014 14.49 14.68 14.48 14.68 7,872,285 +0.10(+0.69%)
Nov 11, 2014 14.55 14.60 14.50 14.58 7,361,629 +0.04(+0.30%)
Nov 10, 2014 14.50 14.63 14.44 14.53 6,578,149 +0.05(+0.35%)
Nov 07, 2014 14.63 14.63 14.32 14.48 9,751,435 -0.14(-0.94%)
Nov 06, 2014 14.57 14.64 14.45 14.62 10,580,278 +0.09(+0.59%)
Nov 05, 2014 14.46 14.55 14.35 14.53 9,563,387 +0.27(+1.87%)
Nov 04, 2014 14.33 14.40 14.19 14.27 7,061,343 -0.11(-0.75%)
Nov 03, 2014 14.40 14.53 14.31 14.37 7,099,769 -0.02(-0.15%)
Oct 31, 2014 14.38 14.42 14.27 14.40 8,673,188 +0.19(+1.32%)
Oct 30, 2014 14.18 14.29 14.08 14.21 7,375,594 +0.02(+0.15%)
Oct 29, 2014 14.01 14.23 13.96 14.19 8,553,159 +0.13(+0.92%)
Oct 28, 2014 13.94 14.06 13.79 14.06 6,196,621 +0.27(+1.93%)
Oct 27, 2014 13.74 13.80 13.77 13.79 5,024,529 +0.02(+0.16%)
Oct 24, 2014 13.65 13.77 13.61 13.77 6,167,276 +0.10(+0.74%)
Oct 23, 2014 13.89 13.90 13.60 13.67 12,121,672 +0.11(+0.80%)
Oct 22, 2014 13.60 13.71 13.55 13.56 11,294,857 -0.03(-0.21%)
Oct 21, 2014 13.31 13.60 13.28 13.59 16,696,152 +0.37(+2.83%)
Oct 20, 2014 13.06 13.24 13.00 13.21 12,228,026 +0.16(+1.21%)
Oct 17, 2014 12.94 13.11 12.82 13.06 19,711,934 +0.28(+2.20%)
Oct 16, 2014 12.96 13.14 12.71 12.78 34,307,716 -0.60(-4.52%)
Oct 15, 2014 13.67 13.73 13.11 13.38 20,149,580 -0.48(-3.46%)
Oct 14, 2014 13.88 14.03 13.80 13.86 10,938,450 +0.00(+0.00%)
Oct 13, 2014 13.98 14.11 13.86 13.86 7,733,696 -0.13(-0.95%)
Oct 10, 2014 14.18 14.27 13.99 13.99 9,461,667 -0.14(-0.97%)
Oct 09, 2014 14.39 14.46 14.12 14.13 11,957,166 -0.35(-2.39%)
Oct 08, 2014 14.20 14.49 14.17 14.48 14,007,110 +0.32(+2.24%)
Oct 07, 2014 14.28 14.38 14.16 14.16 8,196,678 -0.19(-1.30%)
Oct 06, 2014 14.50 14.54 14.32 14.35 7,661,217 -0.09(-0.65%)
Oct 03, 2014 14.38 14.48 14.31 14.44 14,006,416 +0.19(+1.31%)
Oct 02, 2014 14.27 14.35 14.08 14.25 12,829,455 -0.00(-0.03%)
Oct 01, 2014 14.42 14.49 14.25 14.26 9,829,693 -0.16(-1.12%)
Sep 30, 2014 14.53 14.60 14.39 14.42 9,191,791 -0.07(-0.47%)
Sep 29, 2014 14.47 14.56 14.42 14.49 7,139,793 -0.13(-0.86%)
Sep 26, 2014 14.56 14.66 14.53 14.61 4,900,697 +0.08(+0.57%)
Sep 25, 2014 14.68 14.71 14.48 14.53 8,843,528 -0.20(-1.38%)
Sep 24, 2014 14.65 14.76 14.61 14.73 6,991,635 +0.04(+0.29%)
Sep 23, 2014 14.81 14.88 14.69 14.69 6,864,455 -0.19(-1.25%)
Sep 22, 2014 14.98 15.07 14.85 14.88 6,788,677 -0.09(-0.62%)
Sep 19, 2014 15.13 15.17 14.94 14.97 11,911,499 -0.06(-0.43%)
Sep 18, 2014 14.88 15.10 14.83 15.03 10,411,053 +0.19(+1.30%)
Sep 17, 2014 14.73 14.96 14.70 14.84 8,601,078 +0.12(+0.83%)
Sep 16, 2014 14.65 14.84 14.65 14.72 7,925,649 +0.03(+0.19%)
Sep 15, 2014 14.73 14.80 14.66 14.69 6,764,675 -0.08(-0.56%)
Sep 12, 2014 14.68 14.92 14.68 14.77 9,603,439 +0.11(+0.76%)
Sep 11, 2014 14.60 14.75 14.59 14.66 6,384,903 +0.03(+0.20%)
Sep 10, 2014 14.55 14.73 14.50 14.63 10,074,770 +0.17(+1.19%)
Sep 09, 2014 14.54 14.55 14.38 14.46 6,812,397 -0.10(-0.69%)
Sep 08, 2014 14.60 14.65 14.46 14.56 8,082,704 -0.01(-0.10%)
Sep 05, 2014 14.55 14.66 14.48 14.58 10,529,714 -0.04(-0.25%)
Sep 04, 2014 14.67 14.72 14.59 14.61 8,697,301 +0.01(+0.05%)
Sep 03, 2014 14.73 14.79 14.56 14.60 9,086,246 -0.07(-0.49%)
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.