Fifth Third Bancorp (NQ: FITB )

34.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 19.48 19.52 18.93 19.05 9,979,251 -0.42(-2.16%)
Oct 29, 2015 19.64 19.77 19.42 19.47 5,741,519 -0.19(-0.97%)
Oct 28, 2015 18.78 19.67 18.78 19.66 11,104,932 +0.91(+4.85%)
Oct 27, 2015 18.85 18.95 18.67 18.75 4,496,057 -0.20(-1.06%)
Oct 26, 2015 18.64 19.14 18.64 18.95 7,882,058 -0.16(-0.84%)
Oct 23, 2015 18.90 19.11 18.78 19.11 6,927,747 +0.40(+2.14%)
Oct 22, 2015 18.39 18.88 18.39 18.71 12,881,023 +0.43(+2.35%)
Oct 21, 2015 18.86 18.99 18.24 18.28 15,553,595 -0.55(-2.92%)
Oct 20, 2015 18.96 19.11 18.48 18.83 11,798,902 -0.19(-1.00%)
Oct 19, 2015 18.94 19.23 18.90 19.02 9,308,299 +0.02(+0.11%)
Oct 16, 2015 19.13 19.18 18.85 19.00 6,429,120 -0.04(-0.21%)
Oct 15, 2015 18.38 19.04 18.38 19.04 8,101,094 +0.50(+2.70%)
Oct 14, 2015 18.78 18.98 18.45 18.54 5,888,985 -0.28(-1.49%)
Oct 13, 2015 18.92 19.02 18.78 18.82 5,110,668 -0.17(-0.90%)
Oct 12, 2015 18.93 19.04 18.83 18.99 3,762,719 +0.02(+0.11%)
Oct 09, 2015 19.12 19.26 18.81 18.97 7,179,284 -0.18(-0.94%)
Oct 08, 2015 19.01 19.20 18.89 19.15 13,571,274 +0.11(+0.58%)
Oct 07, 2015 19.12 19.33 18.91 19.04 9,532,096 +0.09(+0.47%)
Oct 06, 2015 19.08 19.24 18.88 18.95 6,690,394 -0.18(-0.94%)
Oct 05, 2015 18.90 19.16 18.70 19.13 7,753,043 +0.45(+2.41%)
Oct 02, 2015 18.33 18.69 18.15 18.68 10,032,004 -0.29(-1.53%)
Oct 01, 2015 18.85 19.04 18.73 18.97 5,287,728 +0.06(+0.32%)
Sep 30, 2015 18.77 18.99 18.69 18.91 6,223,544 +0.26(+1.39%)
Sep 29, 2015 18.60 18.77 18.47 18.65 7,035,307 +0.05(+0.27%)
Sep 28, 2015 19.05 19.15 18.58 18.60 9,156,488 -0.66(-3.43%)
Sep 25, 2015 19.07 19.32 18.93 19.26 8,898,698 +0.42(+2.23%)
Sep 24, 2015 18.54 18.93 18.54 18.84 5,933,084 +0.04(+0.21%)
Sep 23, 2015 18.80 19.02 18.68 18.80 6,338,961 -0.05(-0.27%)
Sep 22, 2015 18.79 19.01 18.70 18.85 7,102,191 -0.33(-1.72%)
Sep 21, 2015 18.94 19.25 18.94 19.18 5,577,029 +0.27(+1.43%)
Sep 18, 2015 19.16 19.30 18.78 18.91 13,332,260 -0.49(-2.53%)
Sep 17, 2015 20.14 20.17 19.30 19.40 10,643,818 -0.71(-3.53%)
Sep 16, 2015 20.10 20.15 19.83 20.11 5,747,381 +0.07(+0.35%)
Sep 15, 2015 19.87 20.09 19.81 20.04 6,206,269 +0.20(+1.01%)
Sep 14, 2015 19.74 20.00 19.69 19.84 4,637,400 +0.07(+0.35%)
Sep 11, 2015 19.61 19.78 19.58 19.77 4,384,078 -0.01(-0.05%)
Sep 10, 2015 19.56 19.96 19.28 19.78 5,298,176 +0.11(+0.56%)
Sep 09, 2015 20.10 20.16 19.63 19.67 6,713,488 -0.14(-0.71%)
Sep 08, 2015 19.68 19.82 19.25 19.81 4,472,501 +0.59(+3.07%)
Sep 04, 2015 19.26 19.22 19.22 19.22 5,228,500 -0.28(-1.44%)
Sep 03, 2015 19.38 19.73 19.26 19.50 5,242,424 +0.16(+0.83%)
Sep 02, 2015 19.43 19.49 19.06 19.34 4,977,072 +0.25(+1.31%)
Sep 01, 2015 19.42 19.55 18.98 19.09 11,162,727 -0.83(-4.17%)
Aug 31, 2015 19.80 20.00 19.78 19.92 5,887,239 -0.05(-0.25%)
Aug 28, 2015 19.87 20.02 19.78 19.97 6,959,525 +0.03(+0.15%)
Aug 27, 2015 19.41 20.00 19.38 19.94 14,027,655 +0.75(+3.91%)
Aug 26, 2015 18.82 19.24 18.64 19.19 15,747,788 +0.96(+5.27%)
Aug 25, 2015 19.23 19.44 18.21 18.23 11,572,454 -0.46(-2.46%)
Aug 24, 2015 18.71 19.30 18.32 18.69 13,677,085 -1.11(-5.63%)
Aug 21, 2015 20.19 20.34 19.79 19.80 12,231,581 -0.66(-3.20%)
Aug 20, 2015 20.84 20.85 20.43 20.46 8,326,847 -0.53(-2.53%)
Aug 19, 2015 21.06 21.20 20.87 20.99 7,777,014 -0.17(-0.80%)
Aug 18, 2015 21.12 21.28 21.03 21.16 4,090,845 +0.03(+0.14%)
Aug 17, 2015 21.02 21.27 20.84 21.13 3,951,242 +0.02(+0.09%)
Aug 14, 2015 20.85 21.18 20.76 21.11 6,300,777 +0.27(+1.30%)
Aug 13, 2015 20.73 20.87 20.62 20.84 3,464,426 +0.16(+0.77%)
Aug 12, 2015 20.97 20.98 20.46 20.68 6,448,984 -0.49(-2.31%)
Aug 11, 2015 21.46 21.58 21.06 21.17 5,129,932 -0.54(-2.49%)
Aug 10, 2015 21.33 21.74 21.28 21.71 4,954,300 +0.57(+2.70%)
Aug 07, 2015 21.18 21.40 20.98 21.14 4,831,194 -0.09(-0.42%)
Aug 06, 2015 21.39 21.46 21.15 21.23 4,141,283 -0.12(-0.56%)
Aug 05, 2015 21.25 21.54 21.18 21.35 5,123,733 +0.19(+0.90%)
Aug 04, 2015 21.05 21.43 20.91 21.16 6,237,838 +0.09(+0.40%)
Aug 03, 2015 21.07 21.18 20.91 21.07 3,783,031 +0.00(+0.02%)
Jul 31, 2015 21.15 21.21 21.01 21.07 4,343,010 -0.08(-0.38%)
Jul 30, 2015 21.05 21.21 20.98 21.15 4,108,098 +0.04(+0.19%)
Jul 29, 2015 20.86 21.14 20.84 21.11 4,938,308 +0.21(+1.00%)
Jul 28, 2015 20.92 20.98 20.70 20.90 4,614,865 +0.05(+0.24%)
Jul 27, 2015 20.99 21.08 20.79 20.85 5,026,281 -0.29(-1.37%)
Jul 24, 2015 21.32 21.32 21.07 21.14 4,526,783 -0.16(-0.75%)
Jul 23, 2015 21.54 21.70 21.24 21.30 6,625,268 -0.29(-1.34%)
Jul 22, 2015 21.54 21.75 21.33 21.59 10,230,146 +0.07(+0.33%)
Jul 21, 2015 21.40 21.93 21.40 21.52 10,235,702 +0.24(+1.13%)
Jul 20, 2015 21.18 21.31 21.11 21.28 5,979,098 +0.15(+0.71%)
Jul 17, 2015 21.25 21.26 20.97 21.13 4,910,874 -0.23(-1.05%)
Jul 16, 2015 21.45 21.50 21.29 21.36 5,380,184 +0.09(+0.45%)
Jul 15, 2015 21.20 21.38 21.13 21.26 4,908,134 +0.12(+0.57%)
Jul 14, 2015 20.95 21.23 20.87 21.14 4,972,510 +0.05(+0.24%)
Jul 13, 2015 21.11 21.16 20.96 21.09 3,963,698 +0.20(+0.93%)
Jul 10, 2015 20.90 21.02 20.73 20.89 3,688,067 +0.23(+1.14%)
Jul 09, 2015 20.73 20.84 20.57 20.66 5,393,253 +0.20(+0.98%)
Jul 08, 2015 20.57 20.66 20.40 20.46 7,299,025 -0.25(-1.21%)
Jul 07, 2015 20.94 20.96 20.34 20.71 8,466,947 -0.29(-1.38%)
Jul 06, 2015 20.70 21.02 20.57 21.00 9,560,927 +0.07(+0.33%)
Jul 02, 2015 21.03 20.93 20.93 20.93 9,885,900 -0.21(-0.99%)
Jul 01, 2015 21.04 21.16 20.94 21.14 7,907,647 +0.32(+1.54%)
Jun 30, 2015 20.99 21.16 20.66 20.82 9,015,455 +0.07(+0.34%)
Jun 29, 2015 20.86 21.16 20.69 20.75 7,856,657 -0.52(-2.44%)
Jun 26, 2015 21.41 21.53 21.25 21.27 7,734,775 -0.14(-0.65%)
Jun 25, 2015 21.62 21.68 21.38 21.41 6,666,867 -0.11(-0.51%)
Jun 24, 2015 21.65 21.70 21.48 21.52 5,866,735 -0.17(-0.78%)
Jun 23, 2015 21.81 21.90 21.58 21.69 8,715,807 +0.06(+0.28%)
Jun 22, 2015 21.28 21.67 21.05 21.63 11,425,780 +0.59(+2.80%)
Jun 19, 2015 21.10 21.24 21.01 21.04 6,056,396 -0.09(-0.43%)
Jun 18, 2015 21.00 21.14 20.78 21.13 11,032,596 +0.17(+0.81%)
Jun 17, 2015 21.27 21.34 20.93 20.96 7,036,020 -0.27(-1.25%)
Jun 16, 2015 21.05 21.30 21.02 21.23 3,869,271 +0.09(+0.40%)
Jun 15, 2015 20.99 21.29 20.96 21.14 7,245,488 -0.03(-0.14%)
Jun 12, 2015 21.24 21.28 21.09 21.17 5,931,447 +0.01(+0.05%)
Jun 11, 2015 21.31 21.40 21.15 21.16 6,861,070 -0.13(-0.61%)
Jun 10, 2015 21.13 21.45 21.05 21.29 8,164,613 +0.30(+1.43%)
Jun 09, 2015 20.85 21.14 20.74 20.99 6,234,283 +0.19(+0.91%)
Jun 08, 2015 20.80 20.98 20.73 20.80 5,618,819 -0.04(-0.19%)
Jun 05, 2015 20.59 20.88 20.55 20.84 10,507,832 +0.50(+2.46%)
Jun 04, 2015 20.48 20.55 20.28 20.34 8,233,284 -0.23(-1.12%)
Jun 03, 2015 20.42 20.66 20.35 20.57 6,527,770 +0.26(+1.28%)
Jun 02, 2015 20.03 20.41 19.96 20.31 10,174,908 +0.24(+1.22%)
Jun 01, 2015 20.24 20.27 19.89 20.07 15,818,148 -0.17(-0.86%)
May 29, 2015 20.58 20.58 20.24 20.24 11,516,066 -0.35(-1.70%)
May 28, 2015 20.60 20.61 20.44 20.59 6,298,640 -0.02(-0.10%)
May 27, 2015 20.48 20.66 20.31 20.61 8,245,688 +0.19(+0.93%)
May 26, 2015 20.49 20.52 20.32 20.42 8,416,809 -0.09(-0.44%)
May 22, 2015 20.47 20.51 20.51 20.51 4,407,300 +0.05(+0.22%)
May 21, 2015 20.40 20.55 20.40 20.46 4,990,739 -0.00(-0.02%)
May 20, 2015 20.76 20.85 20.46 20.47 11,854,409 -0.47(-2.24%)
May 19, 2015 20.85 20.97 20.65 20.94 6,463,392 +0.42(+2.05%)
May 18, 2015 20.40 20.59 20.33 20.52 3,985,406 +0.16(+0.79%)
May 15, 2015 20.64 20.64 20.29 20.36 4,851,956 -0.27(-1.28%)
May 14, 2015 20.58 20.65 20.44 20.62 6,044,565 +0.14(+0.66%)
May 13, 2015 20.23 20.50 20.16 20.49 5,165,439 +0.21(+1.04%)
May 12, 2015 20.25 20.35 20.03 20.28 4,754,070 -0.04(-0.20%)
May 11, 2015 20.14 20.35 20.11 20.32 4,652,677 +0.11(+0.54%)
May 08, 2015 20.07 20.23 19.98 20.21 4,433,624 +0.23(+1.18%)
May 07, 2015 20.13 20.19 19.88 19.98 7,269,507 -0.13(-0.67%)
May 06, 2015 20.38 20.43 20.02 20.11 7,177,137 -0.24(-1.18%)
May 05, 2015 20.35 20.61 20.29 20.35 5,729,946 -0.09(-0.44%)
May 04, 2015 20.27 20.44 20.18 20.44 6,389,162 +0.20(+0.99%)
May 01, 2015 20.08 20.24 19.92 20.24 8,873,998 +0.24(+1.20%)
Apr 30, 2015 20.02 20.18 19.87 20.00 7,717,629 -0.08(-0.40%)
Apr 29, 2015 19.81 20.21 19.78 20.08 7,399,723 +0.26(+1.31%)
Apr 28, 2015 19.66 19.86 19.57 19.82 6,387,753 +0.17(+0.87%)
Apr 27, 2015 19.55 19.79 19.51 19.65 7,650,552 +0.11(+0.56%)
Apr 24, 2015 19.65 19.71 19.44 19.54 5,034,416 -0.16(-0.81%)
Apr 23, 2015 19.72 19.78 19.60 19.70 4,446,134 -0.05(-0.25%)
Apr 22, 2015 19.45 19.85 19.40 19.75 9,363,531 +0.34(+1.75%)
Apr 21, 2015 19.25 19.60 19.15 19.41 14,334,727 +0.42(+2.21%)
Apr 20, 2015 19.04 19.10 18.89 18.99 6,201,256 +0.08(+0.45%)
Apr 17, 2015 19.10 19.20 18.88 18.91 6,423,113 -0.38(-1.95%)
Apr 16, 2015 19.18 19.36 18.97 19.28 6,976,259 +0.11(+0.57%)
Apr 15, 2015 19.06 19.34 19.00 19.17 4,932,263 +0.16(+0.84%)
Apr 14, 2015 19.12 19.22 18.95 19.01 5,721,914 -0.20(-1.04%)
Apr 13, 2015 19.09 19.24 19.04 19.21 4,703,438 +0.16(+0.84%)
Apr 10, 2015 19.20 19.25 19.00 19.05 3,940,271 -0.15(-0.78%)
Apr 09, 2015 19.18 19.23 19.04 19.20 5,252,451 +0.10(+0.52%)
Apr 08, 2015 19.20 19.30 19.02 19.10 6,344,983 -0.09(-0.47%)
Apr 07, 2015 19.05 19.29 19.02 19.19 4,932,334 +0.21(+1.11%)
Apr 06, 2015 18.77 19.09 18.68 18.98 6,633,946 +0.00(+0.00%)
Apr 02, 2015 18.92 18.98 18.98 18.98 5,482,100 +0.07(+0.34%)
Apr 01, 2015 18.78 18.92 18.63 18.91 8,702,014 +0.06(+0.34%)
Mar 31, 2015 18.99 19.05 18.80 18.85 11,565,252 -0.21(-1.10%)
Mar 30, 2015 19.04 19.14 18.96 19.06 5,706,684 +0.15(+0.79%)
Mar 27, 2015 18.87 18.95 18.69 18.91 8,355,877 -0.18(-0.94%)
Mar 26, 2015 18.74 19.17 18.66 19.09 10,634,335 +0.27(+1.46%)
Mar 25, 2015 19.16 19.17 18.81 18.82 9,405,602 -0.36(-1.90%)
Mar 24, 2015 19.21 19.30 19.05 19.18 6,054,211 -0.11(-0.57%)
Mar 23, 2015 19.51 19.63 19.29 19.29 4,967,387 -0.19(-0.98%)
Mar 20, 2015 19.33 19.50 19.21 19.48 7,396,687 +0.26(+1.35%)
Mar 19, 2015 19.15 19.35 19.00 19.22 9,223,027 -0.04(-0.18%)
Mar 18, 2015 19.23 19.48 19.05 19.25 9,163,343 +0.00(+0.03%)
Mar 17, 2015 19.26 19.31 19.05 19.25 9,765,127 +0.00(+0.00%)
Mar 16, 2015 19.20 19.30 19.10 19.25 9,314,310 +0.17(+0.89%)
Mar 13, 2015 19.23 19.27 18.95 19.08 9,608,279 -0.16(-0.83%)
Mar 12, 2015 19.21 19.39 18.97 19.24 15,268,743 +0.22(+1.16%)
Mar 11, 2015 19.14 19.15 18.93 19.02 8,029,991 -0.05(-0.29%)
Mar 10, 2015 19.19 19.33 19.07 19.07 6,976,737 -0.39(-2.00%)
Mar 09, 2015 19.49 19.50 19.36 19.46 7,391,968 +0.02(+0.08%)
Mar 06, 2015 19.32 19.75 19.16 19.45 8,028,181 +0.14(+0.73%)
Mar 05, 2015 19.28 19.32 19.07 19.31 4,869,952 +0.03(+0.16%)
Mar 04, 2015 19.43 19.49 19.18 19.28 6,020,733 -0.21(-1.08%)
Mar 03, 2015 19.42 19.55 19.34 19.49 7,684,670 -0.02(-0.10%)
Mar 02, 2015 19.32 19.54 19.24 19.51 7,419,512 +0.15(+0.77%)
Feb 27, 2015 19.40 19.52 19.34 19.36 6,902,195 -0.08(-0.41%)
Feb 26, 2015 19.34 19.47 19.31 19.44 3,978,371 +0.04(+0.21%)
Feb 25, 2015 19.53 19.53 19.24 19.40 6,592,898 +0.01(+0.05%)
Feb 24, 2015 19.37 19.54 19.29 19.39 9,432,238 +0.10(+0.52%)
Feb 23, 2015 19.38 19.38 19.12 19.29 6,071,313 -0.10(-0.52%)
Feb 20, 2015 19.18 19.40 18.92 19.39 7,565,731 +0.19(+0.99%)
Feb 19, 2015 19.04 19.26 18.76 19.20 7,479,731 +0.09(+0.44%)
Feb 18, 2015 19.40 19.44 19.09 19.11 8,327,439 -0.36(-1.82%)
Feb 17, 2015 19.27 19.47 19.09 19.47 8,209,443 +0.21(+1.09%)
Feb 13, 2015 19.19 19.26 19.26 19.26 4,802,300 +0.07(+0.36%)
Feb 12, 2015 18.91 19.22 18.78 19.19 9,822,995 +0.41(+2.18%)
Feb 11, 2015 18.82 18.86 18.69 18.78 8,543,270 -0.07(-0.37%)
Feb 10, 2015 18.70 18.87 18.68 18.85 8,922,774 +0.06(+0.32%)
Feb 09, 2015 18.74 18.92 18.66 18.79 9,747,353 -0.10(-0.53%)
Feb 06, 2015 18.82 19.16 18.80 18.89 23,096,072 +0.26(+1.40%)
Feb 05, 2015 18.25 18.68 18.25 18.63 9,960,932 +0.28(+1.53%)
Feb 04, 2015 18.22 18.48 18.14 18.35 13,803,769 +0.10(+0.55%)
Feb 03, 2015 17.94 18.31 17.92 18.25 11,501,329 +0.37(+2.07%)
Feb 02, 2015 17.52 17.97 17.41 17.88 12,585,477 +0.58(+3.35%)
Jan 30, 2015 17.23 17.58 17.16 17.30 10,799,857 -0.16(-0.92%)
Jan 29, 2015 17.17 17.50 17.14 17.46 7,230,316 +0.24(+1.39%)
Jan 28, 2015 17.84 17.84 17.22 17.22 7,541,180 -0.45(-2.52%)
Jan 27, 2015 17.66 17.87 17.58 17.66 7,305,508 -0.27(-1.48%)
Jan 26, 2015 17.73 18.04 17.64 17.93 9,073,390 +0.26(+1.47%)
Jan 23, 2015 17.84 18.16 17.67 17.67 11,882,917 -0.24(-1.34%)
Jan 22, 2015 17.58 18.05 17.47 17.91 25,885,654 +0.38(+2.17%)
Jan 21, 2015 17.96 18.15 17.43 17.53 28,188,848 -0.55(-3.04%)
Jan 20, 2015 18.54 18.54 17.89 18.08 10,925,645 -0.22(-1.20%)
Jan 16, 2015 17.96 18.32 17.91 18.30 10,179,251 +0.28(+1.55%)
Jan 15, 2015 18.18 18.35 17.91 18.02 9,330,831 -0.19(-1.04%)
Jan 14, 2015 18.24 18.31 17.98 18.21 14,223,001 -0.30(-1.62%)
Jan 13, 2015 18.86 19.01 18.41 18.51 10,613,111 -0.13(-0.70%)
Jan 12, 2015 18.90 18.90 18.58 18.64 11,466,437 -0.29(-1.53%)
Jan 09, 2015 19.50 19.52 18.90 18.93 6,877,589 -0.52(-2.67%)
Jan 08, 2015 19.19 19.47 19.14 19.45 14,648,791 +0.43(+2.26%)
Jan 07, 2015 19.10 19.13 18.81 19.02 12,862,197 +0.21(+1.12%)
Jan 06, 2015 19.65 19.79 18.80 18.81 27,929,916 -0.79(-4.03%)
Jan 05, 2015 20.02 20.09 19.59 19.60 7,501,117 -0.61(-3.02%)
Jan 02, 2015 20.41 20.53 19.99 20.21 6,398,967 -0.16(-0.81%)
Dec 31, 2014 20.71 20.38 20.38 20.38 6,014,900 -0.30(-1.45%)
Dec 30, 2014 20.54 20.73 20.43 20.68 5,419,566 +0.09(+0.41%)
Dec 29, 2014 20.42 20.76 20.38 20.59 4,693,068 +0.00(+0.00%)
Dec 26, 2014 20.69 20.70 20.50 20.59 2,694,610 +0.00(+0.00%)
Dec 24, 2014 20.65 20.59 20.59 20.59 2,191,900 +0.01(+0.05%)
Dec 23, 2014 20.29 20.67 20.26 20.58 5,839,806 +0.43(+2.13%)
Dec 22, 2014 19.99 20.20 19.97 20.15 7,530,058 +0.08(+0.40%)
Dec 19, 2014 20.08 20.28 19.99 20.07 14,801,323 -0.02(-0.10%)
Dec 18, 2014 19.82 20.09 19.66 20.09 9,603,007 +0.49(+2.50%)
Dec 17, 2014 19.38 19.64 19.30 19.60 9,335,504 +0.29(+1.50%)
Dec 16, 2014 19.27 19.66 19.23 19.31 7,932,357 -0.14(-0.72%)
Dec 15, 2014 19.83 19.86 19.37 19.45 9,637,479 -0.29(-1.47%)
Dec 12, 2014 19.82 20.03 19.67 19.74 9,266,912 -0.32(-1.60%)
Dec 11, 2014 20.18 20.32 20.00 20.06 6,764,655 +0.04(+0.20%)
Dec 10, 2014 20.58 20.61 20.01 20.02 8,998,962 -0.67(-3.24%)
Dec 09, 2014 20.49 20.82 20.41 20.69 7,959,472 +0.03(+0.15%)
Dec 08, 2014 20.26 20.81 20.26 20.66 6,851,105 +0.03(+0.15%)
Dec 05, 2014 20.29 20.67 20.20 20.63 8,551,374 +0.47(+2.33%)
Dec 04, 2014 20.06 20.20 19.98 20.16 5,114,100 +0.08(+0.40%)
Dec 03, 2014 19.95 20.12 19.89 20.08 6,115,530 +0.16(+0.80%)
Dec 02, 2014 19.75 20.01 19.72 19.92 6,005,695 +0.17(+0.86%)
Dec 01, 2014 20.02 20.08 19.61 19.75 5,889,830 -0.37(-1.84%)
Nov 28, 2014 20.31 20.41 20.09 20.12 2,207,880 -0.17(-0.84%)
Nov 26, 2014 20.27 20.29 20.29 20.29 3,341,400 +0.07(+0.35%)
Nov 25, 2014 20.36 20.37 20.09 20.22 5,644,811 -0.13(-0.64%)
Nov 24, 2014 20.22 20.42 20.22 20.35 3,785,895 +0.22(+1.09%)
Nov 21, 2014 20.43 20.43 20.06 20.13 4,058,882 -0.04(-0.17%)
Nov 20, 2014 19.86 20.17 19.85 20.16 3,652,032 +0.15(+0.77%)
Nov 19, 2014 20.19 20.19 19.92 20.01 4,756,761 -0.18(-0.89%)
Nov 18, 2014 20.15 20.30 20.08 20.19 2,777,422 +0.03(+0.12%)
Nov 17, 2014 20.10 20.19 20.00 20.16 3,625,047 +0.00(+0.02%)
Nov 14, 2014 20.10 20.34 20.10 20.16 3,351,753 -0.15(-0.74%)
Nov 13, 2014 20.43 20.43 20.23 20.31 4,381,327 -0.07(-0.34%)
Nov 12, 2014 20.12 20.39 20.10 20.38 5,669,324 +0.14(+0.69%)
Nov 11, 2014 20.20 20.28 20.13 20.24 5,301,569 +0.06(+0.30%)
Nov 10, 2014 20.13 20.31 20.05 20.18 4,737,336 +0.07(+0.35%)
Nov 07, 2014 20.32 20.32 19.88 20.11 7,022,617 -0.19(-0.94%)
Nov 06, 2014 20.23 20.33 20.07 20.30 7,619,519 +0.12(+0.59%)
Nov 05, 2014 20.08 20.20 19.92 20.18 6,887,192 +0.37(+1.87%)
Nov 04, 2014 19.90 20.00 19.70 19.81 5,085,314 -0.15(-0.75%)
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.