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 (%)
Oct 30, 2009 9.220 9.280 8.830 8.940 19,980,826 -0.33(-3.56%)
Oct 29, 2009 9.290 9.590 9.060 9.270 21,943,824 +0.43(+4.86%)
Oct 28, 2009 9.200 9.240 8.760 8.840 19,793,484 -0.33(-3.60%)
Oct 27, 2009 9.620 9.690 9.060 9.170 21,540,736 -0.35(-3.68%)
Oct 26, 2009 10.00 10.04 9.300 9.520 33,718,856 -0.82(-7.93%)
Oct 23, 2009 10.43 10.91 10.26 10.34 19,863,184 -0.46(-4.26%)
Oct 22, 2009 10.03 10.89 10.02 10.80 33,626,260 +0.69(+6.82%)
Oct 21, 2009 10.49 10.88 10.04 10.11 29,789,882 -0.47(-4.44%)
Oct 20, 2009 10.50 10.67 9.990 10.58 27,551,580 +0.44(+4.34%)
Oct 19, 2009 10.10 10.17 9.770 10.14 15,532,801 +0.16(+1.60%)
Oct 16, 2009 10.23 10.36 9.930 9.980 22,018,552 -0.57(-5.40%)
Oct 15, 2009 10.25 10.55 10.11 10.55 13,698,723 +0.20(+1.93%)
Oct 14, 2009 10.38 10.40 10.15 10.35 15,426,912 +0.19(+1.87%)
Oct 13, 2009 10.23 10.38 9.980 10.16 17,837,036 -0.03(-0.29%)
Oct 12, 2009 10.23 10.30 10.14 10.19 12,836,843 -0.05(-0.49%)
Oct 09, 2009 10.13 10.25 10.08 10.24 10,201,074 +0.11(+1.09%)
Oct 08, 2009 10.08 10.27 10.03 10.13 21,757,508 -0.02(-0.20%)
Oct 07, 2009 9.780 10.16 9.700 10.15 14,720,065 +0.28(+2.84%)
Oct 06, 2009 9.650 9.910 9.590 9.870 22,397,956 +0.39(+4.11%)
Oct 05, 2009 9.460 9.640 9.330 9.480 16,096,810 +0.12(+1.28%)
Oct 02, 2009 9.090 9.600 9.050 9.360 18,335,572 -0.08(-0.87%)
Oct 01, 2009 9.970 10.07 9.400 9.442 27,501,728 -0.69(-6.79%)
Sep 30, 2009 10.03 10.17 9.770 10.13 24,434,326 +0.19(+1.91%)
Sep 29, 2009 9.900 10.13 9.800 9.940 18,753,504 +0.11(+1.12%)
Sep 28, 2009 9.640 9.860 9.550 9.830 13,620,045 +0.24(+2.50%)
Sep 25, 2009 9.470 9.670 9.430 9.590 12,688,775 +0.05(+0.52%)
Sep 24, 2009 9.920 10.00 9.450 9.540 19,590,110 -0.31(-3.15%)
Sep 23, 2009 10.15 10.16 9.810 9.850 21,607,320 -0.35(-3.43%)
Sep 22, 2009 10.26 10.34 10.08 10.20 13,598,419 +0.02(+0.20%)
Sep 21, 2009 10.10 10.25 10.00 10.18 12,391,323 -0.06(-0.59%)
Sep 18, 2009 10.26 10.30 10.08 10.24 22,578,360 +0.09(+0.89%)
Sep 17, 2009 10.30 10.46 9.860 10.15 20,812,704 -0.21(-2.03%)
Sep 16, 2009 10.14 10.60 10.00 10.36 47,167,596 +0.06(+0.58%)
Sep 15, 2009 9.920 10.39 9.760 10.30 25,401,162 +0.45(+4.57%)
Sep 14, 2009 9.530 9.940 9.520 9.850 26,126,764 +0.07(+0.72%)
Sep 11, 2009 10.46 10.46 9.630 9.780 41,518,684 -0.65(-6.23%)
Sep 10, 2009 10.52 10.52 10.26 10.43 12,528,210 -0.12(-1.14%)
Sep 09, 2009 10.51 10.58 10.25 10.55 14,665,424 +0.02(+0.19%)
Sep 08, 2009 10.78 10.79 10.35 10.53 10,571,298 +0.01(+0.10%)
Sep 04, 2009 10.38 10.54 10.18 10.52 10,275,845 +0.14(+1.35%)
Sep 03, 2009 10.20 10.38 10.00 10.38 13,196,316 +0.46(+4.66%)
Sep 02, 2009 10.00 10.15 9.750 9.918 19,484,840 -0.34(-3.33%)
Sep 01, 2009 10.75 11.01 10.17 10.26 26,599,736 -0.68(-6.22%)
Aug 31, 2009 10.52 11.00 10.44 10.94 19,851,880 +0.12(+1.11%)
Aug 28, 2009 10.74 10.88 10.52 10.82 17,151,256 +0.24(+2.27%)
Aug 27, 2009 10.66 10.70 10.38 10.58 16,878,534 -0.16(-1.49%)
Aug 26, 2009 10.60 10.87 10.50 10.74 18,044,400 +0.00(+0.00%)
Aug 25, 2009 10.70 10.85 10.55 10.74 20,411,950 +0.22(+2.09%)
Aug 24, 2009 11.07 11.20 10.39 10.52 25,064,880 -0.39(-3.57%)
Aug 21, 2009 10.63 10.95 10.50 10.91 20,646,310 +0.50(+4.79%)
Aug 20, 2009 10.15 10.54 10.11 10.41 17,142,694 +0.30(+2.97%)
Aug 19, 2009 9.900 10.19 9.880 10.11 15,546,684 -0.08(-0.79%)
Aug 18, 2009 9.950 10.33 9.810 10.19 19,583,594 +0.43(+4.41%)
Aug 17, 2009 9.908 10.19 9.530 9.760 20,719,676 -0.77(-7.31%)
Aug 14, 2009 10.74 10.83 10.21 10.53 26,917,760 -0.31(-2.86%)
Aug 13, 2009 10.36 10.92 10.19 10.84 32,907,048 +0.60(+5.86%)
Aug 12, 2009 9.670 10.33 9.670 10.24 33,842,104 +0.45(+4.60%)
Aug 11, 2009 9.690 9.850 9.350 9.790 29,312,388 +0.06(+0.62%)
Aug 10, 2009 9.600 9.850 9.530 9.730 20,830,556 +0.02(+0.21%)
Aug 07, 2009 9.700 9.970 9.500 9.710 31,201,272 +0.30(+3.19%)
Aug 06, 2009 10.09 10.10 9.330 9.410 36,758,548 -0.58(-5.81%)
Aug 05, 2009 10.29 10.52 9.910 9.990 39,914,200 -0.03(-0.31%)
Aug 04, 2009 9.530 10.23 9.340 10.02 39,310,500 +0.39(+4.06%)
Aug 03, 2009 9.890 9.950 9.370 9.630 26,975,540 +0.13(+1.37%)
Jul 31, 2009 9.280 9.510 9.250 9.500 32,822,054 +0.10(+1.06%)
Jul 30, 2009 9.130 9.450 9.055 9.400 34,543,724 +0.50(+5.62%)
Jul 29, 2009 8.710 9.090 8.560 8.900 39,783,792 +0.34(+3.97%)
Jul 28, 2009 8.530 8.770 8.320 8.560 20,521,616 -0.12(-1.38%)
Jul 27, 2009 8.410 8.850 8.290 8.680 25,971,746 +0.19(+2.23%)
Jul 24, 2009 8.010 8.640 7.930 8.491 31,079,952 +0.48(+6.00%)
Jul 23, 2009 7.960 8.280 7.770 8.010 70,468,536 +1.00(+14.27%)
Jul 22, 2009 6.660 7.210 6.590 7.010 29,459,736 +0.24(+3.55%)
Jul 21, 2009 7.170 7.170 6.710 6.770 26,244,634 -0.38(-5.31%)
Jul 20, 2009 7.090 7.290 7.000 7.150 16,134,766 +0.14(+2.00%)
Jul 17, 2009 7.380 7.490 7.000 7.010 22,444,326 -0.36(-4.88%)
Jul 16, 2009 7.330 7.450 7.200 7.370 16,705,801 -0.09(-1.21%)
Jul 15, 2009 7.110 7.470 7.080 7.460 25,554,248 +0.40(+5.67%)
Jul 14, 2009 7.180 7.200 6.860 7.060 19,778,420 -0.10(-1.40%)
Jul 13, 2009 6.900 7.190 6.650 7.160 24,429,472 +0.62(+9.48%)
Jul 10, 2009 6.690 6.750 6.460 6.540 20,817,696 -0.22(-3.25%)
Jul 09, 2009 6.730 7.090 6.650 6.760 24,807,488 +0.18(+2.74%)
Jul 08, 2009 6.970 6.995 6.330 6.580 41,338,948 -0.23(-3.38%)
Jul 07, 2009 6.790 7.000 6.700 6.810 14,531,957 -0.01(-0.15%)
Jul 06, 2009 6.750 6.930 6.610 6.820 16,814,868 -0.06(-0.87%)
Jul 02, 2009 6.970 7.010 6.870 6.880 13,172,849 -0.28(-3.91%)
Jul 01, 2009 7.180 7.240 7.010 7.160 19,169,268 +0.06(+0.85%)
Jun 30, 2009 7.030 7.140 6.800 7.100 24,751,958 +0.03(+0.42%)
Jun 29, 2009 7.100 7.170 6.800 7.070 19,975,856 +0.12(+1.73%)
Jun 26, 2009 6.920 7.010 6.760 6.950 19,654,038 -0.01(-0.14%)
Jun 25, 2009 6.720 6.960 6.640 6.960 17,286,812 +0.18(+2.65%)
Jun 24, 2009 6.860 6.970 6.630 6.780 24,045,828 +0.05(+0.74%)
Jun 23, 2009 6.800 7.050 6.310 6.730 40,916,612 -0.02(-0.30%)
Jun 22, 2009 7.170 7.300 6.700 6.750 25,976,332 -0.59(-8.04%)
Jun 19, 2009 7.350 7.460 7.000 7.340 68,096,856 +0.10(+1.38%)
Jun 18, 2009 6.870 7.350 6.650 7.240 31,577,822 +0.43(+6.31%)
Jun 17, 2009 7.100 7.140 6.360 6.810 38,683,160 -0.37(-5.15%)
Jun 16, 2009 7.690 7.710 7.070 7.180 34,474,644 -0.39(-5.15%)
Jun 15, 2009 7.870 7.880 7.510 7.570 21,074,580 -0.46(-5.73%)
Jun 12, 2009 7.750 8.030 7.740 8.030 22,625,444 +0.26(+3.35%)
Jun 11, 2009 7.500 7.990 7.480 7.770 46,241,108 +0.43(+5.86%)
Jun 10, 2009 7.290 7.470 7.060 7.340 33,038,938 +0.17(+2.37%)
Jun 09, 2009 7.340 7.350 7.150 7.170 25,266,848 -0.08(-1.10%)
Jun 08, 2009 7.390 7.400 6.930 7.250 31,190,436 +0.12(+1.68%)
Jun 05, 2009 7.260 7.410 6.940 7.130 50,588,784 +0.13(+1.86%)
Jun 04, 2009 6.850 7.270 6.720 7.000 107,957,208 +0.48(+7.36%)
Jun 03, 2009 6.620 6.820 6.450 6.520 21,496,132 -0.20(-2.98%)
Jun 02, 2009 6.940 6.940 6.570 6.720 34,153,912 -0.28(-4.00%)
Jun 01, 2009 7.050 7.070 6.750 7.000 32,519,188 +0.10(+1.45%)
May 29, 2009 6.820 6.900 6.520 6.900 17,669,120 +0.16(+2.37%)
May 28, 2009 6.790 6.810 6.310 6.740 28,177,610 +0.01(+0.15%)
May 27, 2009 7.000 7.050 6.710 6.730 25,293,558 -0.28(-3.99%)
May 26, 2009 6.720 7.050 6.720 7.010 35,031,280 +0.12(+1.74%)
May 22, 2009 7.240 7.300 6.760 6.890 26,838,208 -0.06(-0.86%)
May 21, 2009 7.150 7.200 6.720 6.950 56,445,460 -0.76(-9.86%)
May 20, 2009 8.100 8.370 7.710 7.710 40,079,856 -0.10(-1.28%)
May 19, 2009 8.100 8.250 7.710 7.810 31,782,132 -0.18(-2.25%)
May 18, 2009 7.350 8.000 7.300 7.990 36,730,984 +0.89(+12.54%)
May 15, 2009 7.550 7.800 7.000 7.100 34,111,016 -0.42(-5.59%)
May 14, 2009 6.960 7.640 6.620 7.520 50,245,660 +0.50(+7.12%)
May 13, 2009 7.750 7.760 6.970 7.020 58,259,720 -1.21(-14.70%)
May 12, 2009 8.630 8.680 7.810 8.230 73,090,952 -0.12(-1.44%)
May 11, 2009 8.665 9.150 8.010 8.350 102,714,424 -0.14(-1.65%)
May 08, 2009 7.120 8.700 7.000 8.490 198,530,160 +3.14(+58.69%)
May 07, 2009 6.500 6.700 5.080 5.350 108,561,504 +0.07(+1.36%)
May 06, 2009 4.900 5.500 4.780 5.278 79,342,320 +0.71(+15.49%)
May 05, 2009 4.650 4.910 4.450 4.570 51,064,368 -0.26(-5.38%)
May 04, 2009 3.950 4.930 3.920 4.830 64,569,356 +0.98(+25.45%)
May 01, 2009 4.050 4.120 3.760 3.850 28,636,832 -0.25(-6.10%)
Apr 30, 2009 4.320 4.440 4.030 4.100 33,050,750 -0.03(-0.73%)
Apr 29, 2009 3.890 4.170 3.800 4.130 38,449,372 +0.43(+11.62%)
Apr 28, 2009 3.540 3.870 3.470 3.700 34,836,668 +0.08(+2.21%)
Apr 27, 2009 3.530 3.950 3.500 3.620 36,173,464 -0.09(-2.43%)
Apr 24, 2009 3.900 4.040 3.640 3.710 54,098,456 -0.11(-2.88%)
Apr 23, 2009 4.220 4.220 3.550 3.820 77,378,160 +0.13(+3.52%)
Apr 22, 2009 3.570 4.130 3.560 3.690 59,507,380 -0.27(-6.82%)
Apr 21, 2009 3.110 4.010 2.910 3.960 70,162,168 +0.31(+8.49%)
Apr 20, 2009 4.540 4.550 3.550 3.650 61,736,492 -1.18(-24.43%)
Apr 17, 2009 4.440 4.860 4.120 4.830 71,050,200 +0.51(+11.81%)
Apr 16, 2009 4.230 4.580 4.050 4.320 64,898,056 +0.28(+6.93%)
Apr 15, 2009 3.630 4.040 3.350 4.040 37,197,372 +0.44(+12.22%)
Apr 14, 2009 4.800 4.850 3.450 3.600 93,193,728 -0.74(-17.05%)
Apr 13, 2009 3.570 4.550 3.410 4.340 64,879,112 +0.76(+21.23%)
Apr 09, 2009 3.070 3.580 2.910 3.580 60,277,712 +0.94(+35.61%)
Apr 08, 2009 2.950 2.990 2.500 2.640 35,117,844 -0.21(-7.37%)
Apr 07, 2009 2.920 3.060 2.830 2.850 21,307,808 -0.22(-7.17%)
Apr 06, 2009 3.130 3.240 3.060 3.070 24,859,720 -0.21(-6.40%)
Apr 03, 2009 3.060 3.280 2.900 3.280 40,104,688 +0.11(+3.47%)
Apr 02, 2009 3.390 3.440 3.100 3.170 50,886,084 +0.10(+3.26%)
Apr 01, 2009 2.920 3.170 2.770 3.070 57,214,056 +0.15(+5.14%)
Mar 31, 2009 2.640 2.990 2.540 2.920 52,296,236 +0.44(+17.74%)
Mar 30, 2009 2.410 2.710 2.350 2.480 53,616,732 +0.08(+3.33%)
Mar 26, 2009 2.380 2.420 2.230 2.400 34,136,688 +0.12(+5.26%)
Mar 25, 2009 2.280 2.490 2.070 2.280 40,029,540 +0.15(+7.04%)
Mar 24, 2009 2.330 2.500 2.130 2.130 37,184,260 -0.25(-10.50%)
Mar 23, 2009 2.370 2.770 2.260 2.380 53,190,492 +0.25(+11.74%)
Mar 20, 2009 2.200 2.210 1.870 2.130 44,131,972 +0.01(+0.47%)
Mar 19, 2009 2.570 2.580 2.070 2.120 55,261,740 -0.06(-2.75%)
Mar 18, 2009 2.050 2.380 1.850 2.180 65,567,872 +0.23(+11.79%)
Mar 17, 2009 1.790 1.950 1.710 1.950 29,977,566 +0.12(+6.56%)
Mar 16, 2009 1.920 2.100 1.770 1.830 39,550,160 +0.08(+4.57%)
Mar 13, 2009 1.770 1.910 1.620 1.750 32,346,976 +0.07(+4.17%)
Mar 12, 2009 1.450 1.710 1.380 1.680 43,027,012 +0.14(+9.09%)
Mar 11, 2009 1.710 1.740 1.360 1.540 41,061,868 -0.11(-6.67%)
Mar 10, 2009 1.620 1.660 1.520 1.650 32,922,692 +0.26(+18.71%)
Mar 09, 2009 1.240 1.480 1.220 1.390 27,379,104 +0.10(+7.75%)
Mar 06, 2009 1.490 1.510 1.230 1.290 26,779,174 -0.08(-5.84%)
Mar 05, 2009 1.620 1.670 1.330 1.370 34,632,852 -0.35(-20.35%)
Mar 04, 2009 1.970 1.970 1.700 1.720 28,433,916 -0.05(-2.82%)
Mar 02, 2009 2.010 2.070 1.760 1.770 25,269,344 -0.34(-16.11%)
Feb 27, 2009 1.810 2.280 1.780 2.110 44,883,900 -0.18(-7.86%)
Feb 26, 2009 2.530 2.750 2.110 2.290 94,625,752 +0.35(+18.04%)
Feb 25, 2009 1.400 2.250 1.280 1.940 77,765,824 +0.49(+33.79%)
Feb 24, 2009 1.390 1.500 1.170 1.450 61,257,084 +0.21(+16.94%)
Feb 23, 2009 1.270 1.480 1.150 1.240 56,601,008 +0.21(+20.39%)
Feb 20, 2009 1.050 1.350 1.010 1.030 55,718,824 -0.18(-14.88%)
Feb 19, 2009 1.530 1.590 1.100 1.210 38,030,504 -0.26(-17.69%)
Feb 18, 2009 1.830 1.880 1.320 1.470 36,362,648 -0.20(-11.98%)
Feb 17, 2009 1.730 1.790 1.650 1.670 19,670,228 -0.33(-16.50%)
Feb 13, 2009 2.130 2.170 1.980 2.000 20,456,256 -0.20(-9.09%)
Feb 12, 2009 1.940 2.240 1.900 2.200 26,268,884 -0.05(-2.22%)
Feb 11, 2009 2.380 2.440 2.100 2.250 29,428,210 +0.06(+2.74%)
Feb 10, 2009 2.830 2.890 2.020 2.190 48,212,564 -0.70(-24.22%)
Feb 09, 2009 3.150 3.160 2.710 2.890 52,661,500 +0.26(+9.89%)
Feb 06, 2009 1.840 2.700 1.800 2.630 70,078,448 +0.99(+60.37%)
Feb 05, 2009 1.580 1.780 1.270 1.640 56,721,700 +0.10(+6.49%)
Feb 04, 2009 1.880 2.000 1.470 1.540 29,515,868 -0.25(-13.97%)
Feb 03, 2009 2.130 2.150 1.740 1.790 24,673,800 -0.30(-14.35%)
Feb 02, 2009 2.280 2.325 2.010 2.090 27,848,840 -0.30(-12.55%)
Jan 30, 2009 3.070 3.140 2.360 2.390 24,979,748 -0.66(-21.64%)
Jan 29, 2009 3.430 3.760 3.000 3.050 18,320,606 -0.51(-14.33%)
Jan 28, 2009 3.050 3.740 2.910 3.560 35,370,752 +0.95(+36.40%)
Jan 27, 2009 2.830 2.830 2.530 2.610 14,728,516 -0.08(-2.97%)
Jan 26, 2009 3.030 3.080 2.630 2.690 24,308,484 -0.22(-7.56%)
Jan 23, 2009 2.680 2.940 2.500 2.910 37,230,380 +0.06(+2.11%)
Jan 22, 2009 3.880 3.880 2.700 2.850 34,275,912 -1.14(-28.57%)
Jan 21, 2009 4.330 4.650 3.840 3.990 26,181,000 -0.23(-5.45%)
Jan 20, 2009 5.280 5.430 4.220 4.220 16,968,954 -1.21(-22.28%)
Jan 16, 2009 5.630 5.740 5.090 5.430 16,422,120 +0.05(+0.93%)
Jan 15, 2009 6.240 6.420 4.860 5.380 24,758,070 -0.89(-14.19%)
Jan 14, 2009 6.620 6.700 6.080 6.270 13,789,668 -0.52(-7.66%)
Jan 13, 2009 6.750 6.850 6.480 6.790 19,142,356 -0.08(-1.16%)
Jan 12, 2009 7.400 7.480 6.800 6.870 14,824,041 -0.62(-8.28%)
Jan 09, 2009 8.090 8.090 7.470 7.490 12,729,976 -0.57(-7.07%)
Jan 08, 2009 8.190 8.190 7.730 8.060 7,990,841 +0.13(+1.64%)
Jan 07, 2009 8.270 8.530 7.900 7.930 7,707,557 -0.52(-6.15%)
Jan 06, 2009 8.540 8.620 8.320 8.450 9,275,110 +0.05(+0.60%)
Jan 05, 2009 8.390 8.600 8.220 8.400 10,170,398 -0.19(-2.21%)
Jan 02, 2009 8.240 8.650 8.080 8.590 5,394,204 +0.33(+4.00%)
Dec 31, 2008 7.810 8.290 7.750 8.260 5,585,572 +0.29(+3.64%)
Dec 30, 2008 7.770 8.000 7.670 7.970 4,612,105 +0.24(+3.10%)
Dec 29, 2008 7.610 7.820 7.600 7.730 4,917,360 -0.04(-0.51%)
Dec 26, 2008 7.720 7.910 7.640 7.770 3,194,552 -0.05(-0.64%)
Dec 24, 2008 7.500 7.820 7.460 7.820 1,955,490 +0.21(+2.76%)
Dec 23, 2008 7.550 7.810 7.520 7.610 6,834,596 -0.04(-0.52%)
Dec 22, 2008 7.620 7.760 7.610 7.650 11,048,988 +0.00(+0.00%)
Dec 19, 2008 7.560 7.870 7.520 7.650 13,655,705 +0.04(+0.53%)
Dec 18, 2008 7.550 7.720 7.500 7.610 12,821,478 +0.10(+1.33%)
Dec 17, 2008 7.530 7.760 7.360 7.510 14,867,101 -0.48(-6.01%)
Dec 16, 2008 7.430 8.050 7.400 7.990 8,220,762 +0.68(+9.30%)
Dec 15, 2008 7.750 7.800 7.180 7.310 8,823,676 -0.51(-6.52%)
Dec 12, 2008 7.240 7.840 7.210 7.820 10,125,933 +0.26(+3.44%)
Dec 11, 2008 7.540 7.810 7.350 7.560 14,105,647 -0.17(-2.20%)
Dec 10, 2008 7.860 8.050 7.500 7.730 7,983,097 -0.02(-0.26%)
Dec 09, 2008 8.220 8.440 7.720 7.750 8,981,245 -0.58(-6.96%)
Dec 08, 2008 8.730 8.940 8.170 8.330 9,422,401 +0.07(+0.85%)
Dec 05, 2008 7.580 8.300 7.380 8.260 8,072,635 +0.65(+8.54%)
Dec 04, 2008 7.740 8.310 7.550 7.610 9,483,899 -0.29(-3.67%)
Dec 03, 2008 7.950 8.650 7.770 7.900 15,207,393 -0.65(-7.60%)
Dec 02, 2008 8.270 8.645 7.930 8.550 11,401,080 +0.45(+5.56%)
Dec 01, 2008 9.040 9.220 8.000 8.100 7,240,859 -1.46(-15.27%)
Nov 28, 2008 9.220 9.580 9.090 9.560 3,484,556 +0.28(+3.02%)
Nov 26, 2008 8.720 9.360 8.580 9.280 7,525,514 +0.15(+1.64%)
Nov 25, 2008 9.070 9.200 8.670 9.130 12,744,021 +0.45(+5.18%)
Nov 24, 2008 7.560 8.780 7.330 8.680 15,597,352 +1.19(+15.89%)
Nov 21, 2008 8.080 8.550 6.320 7.490 18,004,696 -0.22(-2.85%)
Nov 20, 2008 8.400 9.000 7.560 7.710 14,443,622 -0.70(-8.32%)
Nov 19, 2008 9.000 9.400 8.410 8.410 10,159,500 -0.91(-9.76%)
Nov 18, 2008 9.110 9.460 8.800 9.320 11,229,747 +0.18(+1.97%)
Nov 17, 2008 9.195 9.750 9.100 9.140 7,293,739 -0.40(-4.19%)
Nov 14, 2008 10.00 10.39 9.520 9.540 8,018,314 -0.91(-8.71%)
Nov 13, 2008 9.430 10.46 8.990 10.45 15,099,098 +1.36(+14.96%)
Nov 12, 2008 9.690 10.00 9.000 9.090 7,546,434 -0.91(-9.10%)
Nov 11, 2008 9.820 10.19 9.540 10.00 8,827,909 -0.07(-0.70%)
Nov 10, 2008 10.97 10.99 9.960 10.07 5,669,801 -0.62(-5.80%)
Nov 07, 2008 10.34 10.71 10.03 10.69 7,752,111 +0.58(+5.74%)
Nov 06, 2008 11.48 11.69 10.09 10.11 11,402,057 -0.96(-8.67%)
Nov 05, 2008 12.26 12.95 11.02 11.07 9,405,446 -1.28(-10.36%)
Nov 04, 2008 11.72 12.75 11.52 12.35 11,183,066 +0.85(+7.39%)
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.