Fifth Third Bancorp (NQ: FITB )

35.22 +1.71 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 25.64 27.52 25.00 27.10 7,806,495 +1.04(+3.99%)
Jan 30, 2008 26.32 27.18 25.99 26.06 6,399,909 -0.41(-1.55%)
Jan 29, 2008 26.10 26.67 25.97 26.47 7,612,939 +0.72(+2.80%)
Jan 28, 2008 24.33 25.75 23.96 25.75 5,623,696 +1.26(+5.14%)
Jan 25, 2008 25.57 25.98 24.35 24.49 6,880,721 -0.72(-2.86%)
Jan 24, 2008 25.41 25.73 24.60 25.21 7,595,171 +0.05(+0.20%)
Jan 23, 2008 22.94 25.81 22.08 25.16 10,798,469 +1.63(+6.93%)
Jan 22, 2008 20.98 24.88 20.80 23.53 11,055,108 +0.93(+4.12%)
Jan 21, 2008 22.74 23.78 22.15 22.60 8,978,239 +0.00(+0.00%)
Jan 18, 2008 22.74 23.78 22.15 22.60 8,978,239 -0.49(-2.12%)
Jan 17, 2008 23.85 24.43 22.93 23.09 6,795,572 -0.97(-4.03%)
Jan 16, 2008 23.01 24.51 22.78 24.06 9,091,288 +1.15(+5.02%)
Jan 15, 2008 23.26 23.41 22.57 22.91 6,152,938 -0.91(-3.82%)
Jan 14, 2008 24.65 24.72 23.45 23.82 4,302,227 -0.54(-2.22%)
Jan 11, 2008 23.38 24.86 23.12 24.36 6,799,020 +0.67(+2.83%)
Jan 10, 2008 23.00 24.18 22.46 23.69 9,204,182 +0.53(+2.29%)
Jan 09, 2008 22.54 23.17 22.09 23.16 8,090,741 +0.60(+2.66%)
Jan 08, 2008 23.25 23.60 22.53 22.56 6,595,094 -0.67(-2.88%)
Jan 07, 2008 23.81 24.06 22.96 23.23 7,894,941 -0.55(-2.31%)
Jan 04, 2008 24.52 24.52 23.29 23.78 9,934,517 -0.79(-3.22%)
Jan 03, 2008 24.70 24.93 24.40 24.57 3,729,194 +0.16(+0.66%)
Jan 02, 2008 24.95 25.09 24.33 24.41 4,449,784 -0.72(-2.87%)
Jan 01, 2008 25.00 25.39 24.91 25.13 3,613,828 +0.00(+0.00%)
Dec 31, 2007 25.00 25.39 24.91 25.13 3,581,058 -0.11(-0.44%)
Dec 28, 2007 25.41 25.69 24.82 25.24 3,816,666 +0.05(+0.20%)
Dec 27, 2007 26.30 26.34 25.14 25.19 4,434,947 -1.39(-5.23%)
Dec 26, 2007 26.78 26.93 26.26 26.58 3,039,194 -0.44(-1.63%)
Dec 24, 2007 27.28 27.28 26.49 27.02 2,134,753 -0.04(-0.15%)
Dec 21, 2007 26.09 27.07 25.48 27.06 7,579,980 +1.33(+5.17%)
Dec 20, 2007 25.53 26.12 25.11 25.73 5,212,641 +0.20(+0.78%)
Dec 19, 2007 26.00 26.07 25.38 25.53 6,878,495 -1.03(-3.88%)
Dec 18, 2007 26.77 26.97 26.03 26.56 5,863,920 -0.03(-0.11%)
Dec 17, 2007 26.43 27.18 26.13 26.59 4,497,532 -0.01(-0.04%)
Dec 14, 2007 27.22 27.52 26.57 26.60 4,333,904 -0.99(-3.59%)
Dec 13, 2007 26.86 27.68 26.61 27.59 5,051,598 +0.56(+2.07%)
Dec 12, 2007 29.18 29.59 26.51 27.03 8,435,017 -1.74(-6.05%)
Dec 11, 2007 31.03 31.11 28.76 28.77 5,220,281 -2.24(-7.22%)
Dec 10, 2007 29.78 31.21 29.42 31.01 6,791,259 +1.23(+4.13%)
Dec 07, 2007 30.14 30.25 29.58 29.78 3,285,985 -0.21(-0.70%)
Dec 06, 2007 28.81 30.00 28.57 29.99 4,776,639 +1.00(+3.45%)
Dec 05, 2007 28.88 29.07 28.42 28.99 3,915,935 +0.34(+1.19%)
Dec 04, 2007 29.75 29.84 28.65 28.65 3,255,666 -1.33(-4.44%)
Dec 03, 2007 29.90 30.70 29.50 29.98 4,739,250 +0.07(+0.23%)
Nov 30, 2007 29.35 30.16 29.27 29.91 6,880,251 +1.27(+4.43%)
Nov 29, 2007 28.85 28.99 28.19 28.64 4,324,261 -0.43(-1.48%)
Nov 28, 2007 27.77 29.23 27.70 29.07 6,111,605 +1.71(+6.25%)
Nov 27, 2007 26.35 27.45 26.34 27.36 6,772,686 +1.13(+4.31%)
Nov 26, 2007 28.10 28.20 26.23 26.23 4,122,643 -1.81(-6.46%)
Nov 23, 2007 27.24 28.29 27.16 28.04 1,700,912 +0.88(+3.24%)
Nov 21, 2007 27.27 27.88 26.79 27.16 5,193,499 -0.19(-0.69%)
Nov 20, 2007 27.39 28.12 26.50 27.35 4,786,290 -0.16(-0.58%)
Nov 19, 2007 27.75 27.91 27.00 27.51 4,819,942 -0.30(-1.08%)
Nov 16, 2007 28.13 28.45 27.59 27.81 4,669,394 -0.37(-1.31%)
Nov 15, 2007 28.82 29.23 27.97 28.18 4,363,192 -0.97(-3.33%)
Nov 14, 2007 30.08 30.47 29.05 29.15 3,686,743 -0.76(-2.54%)
Nov 13, 2007 29.25 29.94 29.03 29.91 5,170,364 +0.92(+3.17%)
Nov 12, 2007 28.89 29.94 28.66 28.99 6,910,425 +0.16(+0.55%)
Nov 09, 2007 27.97 29.47 27.80 28.83 4,853,738 +0.37(+1.30%)
Nov 08, 2007 27.81 28.53 27.43 28.46 9,257,976 +0.68(+2.45%)
Nov 07, 2007 29.24 29.29 27.72 27.78 6,208,456 -1.95(-6.56%)
Nov 06, 2007 29.60 29.95 29.00 29.73 5,033,782 +0.14(+0.47%)
Nov 05, 2007 29.74 29.89 29.10 29.59 4,572,643 -0.25(-0.84%)
Nov 02, 2007 29.79 30.41 29.30 29.84 7,119,997 -0.08(-0.27%)
Nov 01, 2007 30.82 30.90 29.82 29.92 7,485,997 -1.36(-4.35%)
Oct 31, 2007 30.73 31.52 30.67 31.28 10,703,194 +0.62(+2.02%)
Oct 30, 2007 29.59 30.72 29.53 30.66 12,262,606 +0.96(+3.23%)
Oct 29, 2007 29.70 29.98 29.42 29.70 5,802,305 +0.08(+0.27%)
Oct 26, 2007 29.59 29.74 29.08 29.62 7,426,528 +0.47(+1.61%)
Oct 25, 2007 29.22 29.93 28.97 29.15 8,878,680 -0.12(-0.41%)
Oct 24, 2007 29.50 29.81 28.57 29.27 7,835,359 -0.71(-2.37%)
Oct 23, 2007 30.19 30.59 29.57 29.98 5,270,980 +0.08(+0.27%)
Oct 22, 2007 30.00 30.20 29.57 29.90 3,832,200 -0.07(-0.23%)
Oct 19, 2007 31.30 31.33 29.97 29.97 7,902,408 -0.51(-1.67%)
Oct 18, 2007 30.90 30.94 30.10 30.48 4,827,221 -0.52(-1.68%)
Oct 17, 2007 31.51 31.63 30.53 31.00 11,639,794 -0.13(-0.42%)
Oct 16, 2007 32.65 32.74 31.05 31.13 8,225,802 -1.51(-4.63%)
Oct 15, 2007 33.13 33.40 32.42 32.64 4,447,321 -0.40(-1.21%)
Oct 12, 2007 33.71 33.86 32.91 33.04 5,777,357 -0.64(-1.90%)
Oct 11, 2007 34.31 34.43 33.61 33.68 4,066,742 -0.48(-1.41%)
Oct 10, 2007 34.97 35.06 34.15 34.16 3,277,466 -0.90(-2.57%)
Oct 09, 2007 35.00 35.18 34.77 35.06 2,469,212 +0.11(+0.31%)
Oct 08, 2007 34.97 35.22 34.81 34.95 1,929,013 -0.13(-0.37%)
Oct 05, 2007 35.16 35.34 34.71 35.08 2,212,378 +0.19(+0.54%)
Oct 04, 2007 34.84 35.04 34.73 34.89 2,522,792 +0.21(+0.61%)
Oct 03, 2007 34.53 35.02 34.26 34.68 3,028,986 +0.13(+0.38%)
Oct 02, 2007 34.55 34.79 34.33 34.55 2,096,993 +0.24(+0.70%)
Oct 01, 2007 33.83 34.40 33.67 34.31 2,814,374 +0.43(+1.27%)
Sep 28, 2007 34.15 34.35 33.60 33.88 2,507,738 -0.34(-0.99%)
Sep 27, 2007 34.22 34.48 34.03 34.22 1,495,906 +0.01(+0.03%)
Sep 26, 2007 34.78 34.81 34.08 34.21 2,402,136 -0.63(-1.81%)
Sep 25, 2007 34.54 34.86 34.22 34.84 2,653,918 +0.23(+0.66%)
Sep 24, 2007 35.14 35.30 34.60 34.61 2,667,640 -0.62(-1.76%)
Sep 21, 2007 35.85 35.88 34.80 35.23 4,967,225 -0.18(-0.51%)
Sep 20, 2007 36.37 36.70 35.35 35.41 2,950,219 -1.09(-2.99%)
Sep 19, 2007 36.97 37.82 36.23 36.50 3,265,886 -0.14(-0.38%)
Sep 18, 2007 34.89 36.64 34.80 36.64 4,307,405 +1.92(+5.53%)
Sep 17, 2007 34.63 34.87 34.43 34.72 1,625,394 -0.05(-0.14%)
Sep 14, 2007 34.54 34.83 34.19 34.77 3,057,141 +0.36(+1.05%)
Sep 13, 2007 34.68 34.89 34.21 34.41 3,812,329 -0.01(-0.03%)
Sep 12, 2007 34.77 34.83 34.32 34.42 3,001,423 -0.38(-1.09%)
Sep 11, 2007 35.06 35.80 34.51 34.80 4,148,632 -0.26(-0.74%)
Sep 10, 2007 34.88 35.45 34.41 35.06 2,330,772 +0.27(+0.78%)
Sep 07, 2007 34.83 35.29 34.42 34.79 3,220,469 -0.46(-1.30%)
Sep 06, 2007 34.95 35.32 34.64 35.25 3,613,321 +0.52(+1.50%)
Sep 05, 2007 35.39 35.41 34.36 34.73 4,491,701 -0.96(-2.69%)
Sep 04, 2007 35.55 35.91 35.29 35.69 3,141,409 +0.00(+0.00%)
Aug 31, 2007 35.82 36.12 35.18 35.69 2,523,723 +0.27(+0.76%)
Aug 30, 2007 35.90 36.11 35.25 35.42 3,092,356 -0.85(-2.34%)
Aug 29, 2007 35.65 36.33 35.06 36.27 2,787,613 +0.91(+2.57%)
Aug 28, 2007 36.17 36.20 35.31 35.36 3,712,474 -1.04(-2.86%)
Aug 27, 2007 36.75 37.00 36.38 36.40 2,600,668 -0.61(-1.65%)
Aug 24, 2007 36.92 37.25 36.61 37.01 2,967,994 +0.00(+0.00%)
Aug 23, 2007 37.53 37.68 36.69 37.01 2,109,498 -0.14(-0.38%)
Aug 22, 2007 37.53 37.85 36.51 37.15 4,057,013 -0.05(-0.13%)
Aug 21, 2007 36.90 37.48 36.80 37.20 5,237,582 +0.29(+0.79%)
Aug 20, 2007 38.01 38.48 36.48 36.91 6,484,709 -1.12(-2.95%)
Aug 17, 2007 37.77 41.12 37.06 38.03 8,053,189 +1.64(+4.51%)
Aug 16, 2007 35.98 37.50 35.27 36.39 14,401,066 -0.99(-2.65%)
Aug 15, 2007 37.35 38.81 37.30 37.38 4,780,510 -0.04(-0.11%)
Aug 14, 2007 37.71 37.93 37.03 37.42 3,111,468 -0.19(-0.51%)
Aug 13, 2007 39.54 39.75 37.50 37.61 3,748,887 -1.61(-4.11%)
Aug 10, 2007 38.36 40.13 37.85 39.22 5,447,402 +0.61(+1.58%)
Aug 09, 2007 37.85 39.72 37.09 38.61 5,528,493 -1.49(-3.72%)
Aug 08, 2007 39.57 41.17 37.71 40.10 6,862,001 +0.57(+1.44%)
Aug 07, 2007 38.39 39.99 37.89 39.53 5,405,816 +0.71(+1.83%)
Aug 06, 2007 36.38 38.94 35.93 38.82 5,638,126 +2.73(+7.56%)
Aug 03, 2007 36.51 37.64 36.08 36.09 4,743,971 -1.39(-3.71%)
Aug 02, 2007 37.09 37.86 37.00 37.48 3,385,336 +0.29(+0.78%)
Aug 01, 2007 36.64 37.25 36.02 37.19 5,426,923 +0.30(+0.81%)
Jul 31, 2007 38.12 38.79 36.83 36.89 5,373,637 -1.18(-3.10%)
Jul 30, 2007 36.52 38.44 36.42 38.07 5,724,302 +1.29(+3.51%)
Jul 27, 2007 37.41 37.69 36.77 36.78 4,265,972 -0.40(-1.08%)
Jul 26, 2007 37.80 37.88 36.51 37.18 5,432,837 -1.05(-2.75%)
Jul 25, 2007 37.67 38.46 37.35 38.23 5,043,133 +0.69(+1.84%)
Jul 24, 2007 38.44 38.49 37.47 37.54 4,713,332 -1.24(-3.20%)
Jul 23, 2007 39.62 39.75 38.71 38.78 3,571,092 +0.09(+0.23%)
Jul 20, 2007 39.27 39.50 38.22 38.69 5,194,121 -0.86(-2.17%)
Jul 19, 2007 40.54 40.54 39.34 39.55 3,404,554 -0.56(-1.40%)
Jul 18, 2007 40.53 40.64 39.74 40.11 4,885,891 -0.54(-1.33%)
Jul 17, 2007 40.37 41.01 40.36 40.65 3,587,606 +0.15(+0.37%)
Jul 16, 2007 40.59 41.00 40.49 40.50 2,617,367 -0.29(-0.71%)
Jul 13, 2007 40.28 40.95 40.22 40.79 4,485,324 +0.32(+0.79%)
Jul 12, 2007 39.19 40.49 38.99 40.47 4,073,080 +1.48(+3.80%)
Jul 11, 2007 38.75 39.08 38.66 38.99 2,785,161 +0.24(+0.62%)
Jul 10, 2007 39.52 39.56 38.75 38.75 5,327,814 -1.01(-2.54%)
Jul 09, 2007 40.06 40.07 39.64 39.76 3,950,708 -0.32(-0.80%)
Jul 06, 2007 40.15 40.24 39.96 40.08 1,971,810 -0.20(-0.50%)
Jul 05, 2007 40.54 40.71 40.07 40.28 1,992,968 -0.38(-0.93%)
Jul 03, 2007 40.55 40.84 40.44 40.66 1,715,900 +0.29(+0.72%)
Jul 02, 2007 40.06 40.57 39.96 40.37 2,408,912 +0.60(+1.51%)
Jun 29, 2007 40.22 40.46 39.51 39.77 4,303,261 -0.50(-1.24%)
Jun 28, 2007 40.45 40.59 40.18 40.27 3,508,879 -0.32(-0.79%)
Jun 27, 2007 40.33 40.68 39.96 40.59 4,228,147 -0.26(-0.64%)
Jun 26, 2007 41.32 41.34 40.84 40.85 3,544,394 -0.18(-0.44%)
Jun 25, 2007 41.38 41.83 40.95 41.03 3,627,381 -0.32(-0.77%)
Jun 22, 2007 42.12 42.23 41.25 41.35 6,367,518 -0.93(-2.20%)
Jun 21, 2007 42.36 42.54 41.77 42.28 3,201,390 -0.09(-0.21%)
Jun 20, 2007 43.18 43.20 42.35 42.37 2,724,400 -0.69(-1.60%)
Jun 19, 2007 42.79 43.11 42.69 43.06 1,829,000 +0.29(+0.68%)
Jun 18, 2007 42.85 42.93 42.55 42.77 2,743,600 +0.02(+0.05%)
Jun 15, 2007 42.89 43.00 42.66 42.75 3,587,000 +0.20(+0.47%)
Jun 14, 2007 42.96 42.98 42.40 42.55 2,195,600 -0.40(-0.93%)
Jun 13, 2007 42.32 42.95 42.30 42.95 3,933,700 +0.66(+1.56%)
Jun 12, 2007 42.56 42.75 42.17 42.29 4,845,000 -0.33(-0.77%)
Jun 11, 2007 42.24 42.74 41.96 42.62 2,652,674 +0.23(+0.54%)
Jun 08, 2007 41.45 42.46 41.28 42.39 4,675,690 +0.85(+2.05%)
Jun 07, 2007 41.54 41.88 41.18 41.54 5,958,045 -0.24(-0.57%)
Jun 06, 2007 42.08 42.08 41.71 41.78 2,950,537 -0.35(-0.83%)
Jun 05, 2007 42.50 42.55 41.92 42.13 2,827,506 -0.53(-1.24%)
Jun 04, 2007 42.64 42.75 42.46 42.66 2,061,584 -0.12(-0.28%)
Jun 01, 2007 42.54 42.86 42.44 42.78 2,643,516 +0.42(+0.99%)
May 31, 2007 42.80 42.98 42.28 42.36 3,797,407 -0.42(-0.98%)
May 30, 2007 42.27 42.87 42.00 42.78 3,377,047 +0.38(+0.90%)
May 29, 2007 42.21 42.83 42.09 42.40 4,038,572 -0.53(-1.23%)
May 25, 2007 42.81 42.97 42.38 42.93 2,809,939 +0.34(+0.80%)
May 24, 2007 42.53 42.75 41.90 42.59 5,784,789 -0.24(-0.56%)
May 23, 2007 41.60 43.32 41.36 42.83 8,861,800 +1.39(+3.35%)
May 22, 2007 41.26 41.63 40.74 41.44 2,970,083 +0.06(+0.14%)
May 21, 2007 41.00 41.55 40.92 41.38 2,367,238 +0.22(+0.53%)
May 18, 2007 41.18 41.24 41.01 41.16 2,928,313 +0.15(+0.37%)
May 17, 2007 41.23 41.34 40.92 41.01 2,880,902 -0.37(-0.89%)
May 16, 2007 40.77 41.40 40.75 41.38 2,091,129 +0.59(+1.45%)
May 15, 2007 40.88 41.43 40.76 40.79 2,752,813 -0.09(-0.22%)
May 14, 2007 41.18 41.25 40.73 40.88 1,537,784 -0.24(-0.58%)
May 11, 2007 41.22 41.49 40.72 41.12 1,966,603 +0.28(+0.69%)
May 10, 2007 41.41 41.44 40.84 40.84 2,270,171 -0.62(-1.50%)
May 09, 2007 41.26 41.64 41.19 41.46 2,037,399 +0.20(+0.48%)
May 08, 2007 41.39 41.53 41.14 41.26 2,369,253 -0.29(-0.70%)
May 07, 2007 41.26 41.58 41.12 41.55 2,074,636 +0.43(+1.05%)
May 04, 2007 41.32 41.34 40.99 41.12 2,472,919 -0.16(-0.39%)
May 03, 2007 41.07 41.29 40.82 41.28 2,528,331 +0.37(+0.90%)
May 02, 2007 40.87 41.05 40.75 40.91 2,502,068 +0.12(+0.29%)
May 01, 2007 40.58 40.96 40.30 40.79 3,978,972 +0.20(+0.49%)
Apr 30, 2007 41.00 41.06 40.50 40.59 3,403,789 -0.25(-0.61%)
Apr 27, 2007 40.61 40.94 40.26 40.84 2,770,792 +0.17(+0.42%)
Apr 26, 2007 40.34 40.88 40.27 40.67 3,489,152 +0.26(+0.64%)
Apr 25, 2007 40.13 40.52 39.88 40.41 3,538,590 +0.52(+1.30%)
Apr 24, 2007 40.09 40.21 39.73 39.89 4,387,236 -0.21(-0.52%)
Apr 23, 2007 40.18 40.30 40.04 40.10 4,029,701 -0.06(-0.15%)
Apr 20, 2007 40.01 40.24 39.68 40.16 5,760,129 +0.12(+0.30%)
Apr 19, 2007 39.59 40.30 39.21 40.04 4,769,496 +0.41(+1.03%)
Apr 18, 2007 39.10 39.81 38.92 39.63 4,301,240 +0.52(+1.33%)
Apr 17, 2007 39.23 39.47 39.06 39.11 2,670,958 -0.22(-0.56%)
Apr 16, 2007 38.52 39.85 38.46 39.33 5,048,153 +0.90(+2.34%)
Apr 13, 2007 38.26 38.60 38.10 38.43 3,511,973 +0.17(+0.44%)
Apr 12, 2007 38.26 38.34 37.95 38.26 3,261,470 -0.15(-0.39%)
Apr 11, 2007 38.69 38.69 38.14 38.41 3,018,501 -0.19(-0.49%)
Apr 10, 2007 38.27 38.66 38.26 38.60 1,946,945 +0.33(+0.86%)
Apr 09, 2007 38.76 38.79 38.14 38.27 2,246,629 -0.53(-1.37%)
Apr 05, 2007 38.81 38.94 38.51 38.80 2,502,030 +0.15(+0.39%)
Apr 04, 2007 38.80 38.80 38.47 38.65 1,862,444 +0.05(+0.13%)
Apr 03, 2007 38.24 38.67 38.16 38.60 2,051,563 +0.50(+1.31%)
Apr 02, 2007 38.59 38.59 37.88 38.10 2,856,916 -0.59(-1.52%)
Mar 30, 2007 38.94 39.11 38.26 38.69 2,441,894 -0.30(-0.77%)
Mar 29, 2007 39.05 39.25 38.70 38.99 2,420,594 +0.28(+0.72%)
Mar 28, 2007 39.27 39.50 38.68 38.71 3,509,420 -1.05(-2.64%)
Mar 27, 2007 39.84 40.03 39.68 39.76 2,642,987 -0.31(-0.77%)
Mar 26, 2007 40.15 40.16 39.58 40.07 3,274,813 -0.06(-0.15%)
Mar 23, 2007 40.06 40.39 40.02 40.13 1,098,728 +0.00(+0.00%)
Mar 22, 2007 40.50 40.51 40.02 40.13 1,824,174 -0.32(-0.79%)
Mar 21, 2007 39.51 40.57 39.33 40.45 4,932,218 +0.84(+2.12%)
Mar 20, 2007 39.49 39.68 39.39 39.61 3,772,144 +0.13(+0.33%)
Mar 19, 2007 39.35 39.74 39.35 39.48 3,640,569 +0.13(+0.33%)
Mar 16, 2007 39.66 39.72 39.19 39.35 3,517,796 -0.04(-0.10%)
Mar 15, 2007 38.97 39.51 38.82 39.39 2,074,259 +0.43(+1.10%)
Mar 14, 2007 38.81 39.01 37.93 38.96 4,103,015 +0.30(+0.78%)
Mar 13, 2007 40.22 40.07 38.66 38.66 4,512,429 -1.56(-3.88%)
Mar 12, 2007 39.76 40.25 39.66 40.22 1,764,453 +0.26(+0.65%)
Mar 09, 2007 40.35 40.50 39.96 39.96 2,806,801 -0.12(-0.30%)
Mar 08, 2007 39.99 40.33 39.82 40.08 2,414,084 +0.49(+1.24%)
Mar 07, 2007 40.00 40.00 39.58 39.59 2,037,915 -0.56(-1.39%)
Mar 06, 2007 39.60 40.20 39.46 40.15 2,030,247 +0.76(+1.93%)
Mar 05, 2007 39.78 39.92 39.37 39.39 2,449,411 -0.60(-1.50%)
Mar 02, 2007 40.00 40.40 39.94 39.99 2,940,093 -0.12(-0.30%)
Mar 01, 2007 39.76 40.25 39.00 40.11 5,040,843 -0.17(-0.42%)
Feb 28, 2007 39.72 40.41 39.69 40.28 3,921,416 +0.56(+1.41%)
Feb 27, 2007 40.51 40.65 39.57 39.72 4,249,822 -0.93(-2.29%)
Feb 26, 2007 41.12 41.20 40.44 40.65 2,158,585 +0.07(+0.17%)
Feb 23, 2007 40.89 40.94 40.33 40.58 1,650,267 -0.10(-0.25%)
Feb 22, 2007 40.93 40.98 40.43 40.68 1,571,106 -0.12(-0.29%)
Feb 21, 2007 41.08 41.12 40.67 40.80 2,475,612 -0.40(-0.97%)
Feb 20, 2007 40.96 41.30 40.91 41.20 1,596,943 +0.22(+0.54%)
Feb 16, 2007 40.85 41.12 40.83 40.98 1,682,580 +0.01(+0.02%)
Feb 15, 2007 41.04 41.18 40.81 40.97 1,614,569 -0.14(-0.34%)
Feb 14, 2007 41.06 41.27 40.74 41.11 2,160,364 +0.06(+0.15%)
Feb 13, 2007 40.93 41.06 40.67 41.05 2,072,445 +0.30(+0.74%)
Feb 12, 2007 40.50 40.92 40.50 40.75 2,451,835 +0.29(+0.72%)
Feb 09, 2007 40.48 40.59 40.22 40.46 3,076,897 +0.07(+0.17%)
Feb 08, 2007 40.74 40.81 40.36 40.39 1,921,912 -0.52(-1.27%)
Feb 07, 2007 40.66 41.00 40.61 40.91 1,781,529 +0.38(+0.94%)
Feb 06, 2007 40.37 40.81 40.35 40.53 1,620,529 +0.20(+0.50%)
Feb 05, 2007 40.37 40.57 40.23 40.33 1,673,780 +0.00(+0.00%)
Feb 02, 2007 40.14 40.47 40.07 40.33 1,978,008 +0.09(+0.22%)
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.