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 31, 2016 21.74 21.96 21.66 21.76 6,959,521 +0.15(+0.69%)
Oct 28, 2016 21.90 21.92 21.48 21.61 5,832,413 -0.21(-0.96%)
Oct 27, 2016 21.82 22.07 21.71 21.82 8,360,222 +0.15(+0.69%)
Oct 26, 2016 21.23 21.69 21.11 21.67 6,615,698 +0.39(+1.83%)
Oct 25, 2016 21.26 21.45 21.19 21.28 7,439,580 -0.03(-0.14%)
Oct 24, 2016 21.40 21.46 21.25 21.31 5,864,933 +0.10(+0.47%)
Oct 21, 2016 20.87 21.25 20.83 21.21 6,436,276 +0.19(+0.90%)
Oct 20, 2016 20.31 21.13 20.31 21.02 17,496,776 +0.50(+2.44%)
Oct 19, 2016 19.91 20.69 19.87 20.52 17,204,890 +0.65(+3.27%)
Oct 18, 2016 19.96 19.97 19.58 19.87 9,141,310 +0.29(+1.48%)
Oct 17, 2016 19.81 19.84 19.57 19.58 8,249,134 -0.22(-1.11%)
Oct 14, 2016 19.97 20.16 19.68 19.80 17,027,636 +0.06(+0.30%)
Oct 13, 2016 20.17 20.23 19.64 19.74 12,800,135 -0.63(-3.09%)
Oct 12, 2016 20.44 20.58 20.34 20.37 6,378,439 -0.02(-0.10%)
Oct 11, 2016 20.25 20.76 20.24 20.39 7,407,111 -0.29(-1.40%)
Oct 10, 2016 20.76 20.87 20.64 20.68 6,503,817 -0.01(-0.05%)
Oct 07, 2016 20.65 20.82 20.48 20.69 6,015,005 -0.05(-0.24%)
Oct 06, 2016 20.80 20.94 20.55 20.74 5,597,445 +0.00(+0.00%)
Oct 05, 2016 20.44 20.89 20.44 20.74 7,166,042 +0.27(+1.32%)
Oct 04, 2016 20.25 20.71 20.25 20.47 9,247,985 +0.12(+0.59%)
Oct 03, 2016 20.34 20.61 20.27 20.35 6,020,199 -0.11(-0.54%)
Sep 30, 2016 20.35 20.66 20.30 20.46 6,050,994 +0.22(+1.09%)
Sep 29, 2016 20.42 20.79 20.13 20.24 8,316,420 -0.30(-1.46%)
Sep 28, 2016 20.66 20.71 20.32 20.54 8,400,581 -0.18(-0.87%)
Sep 27, 2016 20.36 20.74 20.29 20.72 7,074,286 +0.26(+1.27%)
Sep 26, 2016 20.78 20.80 20.43 20.46 7,876,182 -0.46(-2.20%)
Sep 23, 2016 20.66 21.11 20.66 20.92 5,734,081 +0.12(+0.58%)
Sep 22, 2016 20.88 21.04 20.75 20.80 8,259,580 +0.06(+0.29%)
Sep 21, 2016 20.71 20.85 20.54 20.74 7,404,512 +0.10(+0.48%)
Sep 20, 2016 20.71 20.79 20.57 20.64 7,533,405 +0.01(+0.05%)
Sep 19, 2016 20.59 20.72 20.50 20.63 6,840,226 +0.17(+0.83%)
Sep 16, 2016 20.38 20.56 20.30 20.46 11,059,730 -0.08(-0.39%)
Sep 15, 2016 20.27 20.67 20.25 20.54 7,227,506 +0.17(+0.83%)
Sep 14, 2016 20.30 20.78 20.10 20.37 13,660,374 +0.15(+0.74%)
Sep 13, 2016 20.29 20.30 19.76 20.22 13,236,106 +0.01(+0.05%)
Sep 12, 2016 19.86 20.26 19.65 20.21 5,739,771 +0.28(+1.40%)
Sep 09, 2016 20.10 20.25 19.93 19.93 5,934,910 -0.21(-1.04%)
Sep 08, 2016 20.08 20.19 19.95 20.14 3,965,698 +0.12(+0.60%)
Sep 07, 2016 19.79 20.06 19.70 20.02 4,311,962 +0.15(+0.75%)
Sep 06, 2016 20.13 20.20 19.70 19.87 5,004,906 -0.23(-1.14%)
Sep 02, 2016 20.11 20.10 20.10 20.10 4,294,100 +0.06(+0.30%)
Sep 01, 2016 20.22 20.27 19.78 20.04 4,985,822 -0.12(-0.60%)
Aug 31, 2016 20.18 20.22 19.90 20.16 5,652,675 +0.00(+0.00%)
Aug 30, 2016 19.86 20.18 19.77 20.16 6,274,041 +0.35(+1.77%)
Aug 29, 2016 19.74 19.93 19.70 19.81 4,416,841 +0.12(+0.61%)
Aug 26, 2016 19.67 19.87 19.55 19.69 4,751,036 +0.10(+0.51%)
Aug 25, 2016 19.42 19.64 19.34 19.59 5,076,355 +0.14(+0.72%)
Aug 24, 2016 19.55 19.65 19.41 19.45 4,853,179 -0.07(-0.36%)
Aug 23, 2016 19.67 19.72 19.52 19.52 4,762,365 -0.10(-0.51%)
Aug 22, 2016 19.57 19.65 19.48 19.62 3,499,187 +0.03(+0.15%)
Aug 19, 2016 19.59 19.64 19.45 19.59 4,108,914 +0.01(+0.05%)
Aug 18, 2016 19.50 19.62 19.47 19.58 5,185,842 +0.06(+0.31%)
Aug 17, 2016 19.39 19.55 19.33 19.52 5,852,040 +0.11(+0.57%)
Aug 16, 2016 19.32 19.54 19.32 19.41 3,959,351 -0.04(-0.21%)
Aug 15, 2016 19.18 19.47 18.95 19.45 3,116,386 +0.34(+1.78%)
Aug 12, 2016 19.12 19.21 18.94 19.11 3,081,718 -0.13(-0.68%)
Aug 11, 2016 19.13 19.27 19.06 19.24 4,856,504 +0.15(+0.79%)
Aug 10, 2016 19.40 19.48 19.07 19.09 4,050,196 -0.31(-1.60%)
Aug 09, 2016 19.37 19.53 19.35 19.40 3,145,821 +0.00(+0.00%)
Aug 08, 2016 19.62 19.72 19.38 19.40 6,385,385 -0.17(-0.87%)
Aug 05, 2016 19.10 19.57 18.93 19.57 8,247,415 +0.70(+3.71%)
Aug 04, 2016 19.00 19.10 18.81 18.87 5,511,893 -0.09(-0.47%)
Aug 03, 2016 18.61 19.01 18.61 18.96 6,622,879 +0.38(+2.05%)
Aug 02, 2016 18.69 18.82 18.46 18.58 5,365,464 -0.20(-1.06%)
Aug 01, 2016 19.05 19.06 18.71 18.78 6,510,826 -0.20(-1.05%)
Jul 29, 2016 18.93 19.10 18.77 18.98 5,967,317 +0.06(+0.32%)
Jul 28, 2016 18.65 19.01 18.48 18.92 9,015,966 +0.27(+1.45%)
Jul 27, 2016 18.64 18.85 18.54 18.65 7,773,216 -0.01(-0.05%)
Jul 26, 2016 18.37 18.67 18.25 18.66 5,571,417 +0.24(+1.30%)
Jul 25, 2016 18.38 18.51 18.35 18.42 3,740,546 -0.01(-0.05%)
Jul 22, 2016 18.32 18.45 18.16 18.43 3,717,378 +0.17(+0.93%)
Jul 21, 2016 18.34 18.50 18.21 18.26 6,772,197 -0.13(-0.71%)
Jul 20, 2016 18.46 18.48 18.27 18.39 3,984,891 -0.02(-0.11%)
Jul 19, 2016 18.38 18.56 18.26 18.41 4,172,335 -0.02(-0.11%)
Jul 18, 2016 18.45 18.55 18.36 18.43 3,738,297 -0.11(-0.59%)
Jul 15, 2016 18.59 18.61 18.38 18.54 7,696,580 +0.10(+0.54%)
Jul 14, 2016 18.34 18.51 18.23 18.44 6,064,348 +0.50(+2.79%)
Jul 13, 2016 17.91 17.98 17.69 17.94 6,763,922 +0.05(+0.28%)
Jul 12, 2016 17.69 17.90 17.61 17.89 6,148,457 +0.47(+2.70%)
Jul 11, 2016 17.41 17.57 17.31 17.42 3,693,237 +0.17(+0.99%)
Jul 08, 2016 17.27 16.95 16.95 17.25 7,059,841 +0.30(+1.77%)
Jul 07, 2016 17.01 17.14 16.71 16.95 4,655,094 +0.25(+1.50%)
Jul 05, 2016 17.02 17.12 16.60 16.70 6,584,758 -0.73(-4.19%)
Jul 01, 2016 17.44 17.43 17.43 17.43 6,243,000 -0.16(-0.91%)
Jun 30, 2016 17.28 17.59 17.15 17.59 15,029,944 +0.47(+2.75%)
Jun 29, 2016 16.76 17.13 16.58 17.12 13,175,301 +0.48(+2.88%)
Jun 28, 2016 16.47 16.68 16.25 16.64 12,729,447 +0.38(+2.34%)
Jun 27, 2016 17.20 17.21 16.14 16.26 10,151,616 -1.24(-7.09%)
Jun 24, 2016 17.90 18.17 17.50 17.50 11,595,183 -1.61(-8.42%)
Jun 23, 2016 18.72 19.12 18.72 19.11 5,494,988 +0.67(+3.63%)
Jun 22, 2016 18.40 18.77 18.40 18.44 5,717,480 +0.03(+0.16%)
Jun 21, 2016 18.45 18.54 18.20 18.41 10,842,748 +0.01(+0.05%)
Jun 20, 2016 18.58 18.88 18.36 18.40 10,209,102 +0.19(+1.04%)
Jun 17, 2016 17.89 18.24 17.76 18.21 12,170,840 +0.35(+1.96%)
Jun 16, 2016 17.87 17.90 17.59 17.86 6,961,664 -0.17(-0.94%)
Jun 15, 2016 17.86 18.41 17.86 18.03 8,552,414 +0.20(+1.12%)
Jun 14, 2016 18.20 18.40 17.77 17.83 6,019,679 -0.49(-2.67%)
Jun 13, 2016 18.35 18.66 18.29 18.32 6,129,092 -0.21(-1.13%)
Jun 10, 2016 18.45 18.55 18.33 18.53 5,827,146 -0.20(-1.07%)
Jun 09, 2016 18.82 18.83 18.55 18.73 5,591,047 -0.25(-1.32%)
Jun 08, 2016 19.02 19.14 18.94 18.98 4,455,204 -0.02(-0.11%)
Jun 07, 2016 19.04 19.23 18.99 19.00 6,678,201 -0.20(-1.04%)
Jun 06, 2016 18.89 19.34 18.72 19.20 7,680,758 +0.38(+2.02%)
Jun 03, 2016 18.86 18.88 18.34 18.82 8,141,849 -0.48(-2.49%)
Jun 02, 2016 18.92 19.32 18.83 19.30 8,943,287 +0.28(+1.47%)
Jun 01, 2016 18.62 19.02 18.47 19.02 8,709,149 +0.15(+0.79%)
May 31, 2016 18.93 19.00 18.75 18.87 8,716,100 +0.02(+0.11%)
May 27, 2016 18.73 18.85 18.85 18.85 4,794,300 +0.25(+1.34%)
May 26, 2016 18.83 18.89 18.50 18.60 4,193,116 -0.22(-1.17%)
May 25, 2016 18.42 18.88 18.42 18.82 6,568,956 +0.45(+2.45%)
May 24, 2016 18.25 18.57 18.20 18.37 6,833,809 +0.24(+1.32%)
May 23, 2016 18.23 18.38 18.01 18.13 6,206,553 -0.15(-0.82%)
May 20, 2016 18.21 18.45 18.14 18.28 6,981,071 +0.14(+0.77%)
May 19, 2016 18.10 18.36 17.85 18.14 8,796,085 -0.14(-0.77%)
May 18, 2016 17.49 18.32 17.47 18.28 13,521,577 +0.80(+4.58%)
May 17, 2016 17.56 17.82 17.35 17.48 6,629,757 -0.12(-0.68%)
May 16, 2016 17.24 17.64 17.04 17.60 9,565,683 +0.45(+2.62%)
May 13, 2016 17.51 17.73 17.07 17.15 6,219,898 -0.40(-2.28%)
May 12, 2016 17.78 17.93 17.43 17.55 5,061,222 -0.10(-0.57%)
May 11, 2016 17.63 17.95 17.59 17.65 5,339,588 -0.08(-0.45%)
May 10, 2016 17.45 17.81 17.33 17.73 4,976,198 +0.40(+2.31%)
May 09, 2016 17.49 17.59 17.25 17.33 4,718,319 -0.15(-0.86%)
May 06, 2016 17.27 17.48 17.22 17.48 5,616,125 -0.01(-0.06%)
May 05, 2016 17.57 17.66 17.36 17.49 6,635,968 -0.05(-0.29%)
May 04, 2016 17.91 17.95 17.40 17.54 6,414,715 -0.49(-2.72%)
May 03, 2016 18.20 18.32 17.78 18.03 5,613,190 -0.42(-2.28%)
May 02, 2016 18.35 18.48 18.11 18.45 5,782,369 +0.14(+0.76%)
Apr 29, 2016 18.42 18.48 18.16 18.31 8,684,895 -0.18(-0.97%)
Apr 28, 2016 18.56 18.73 18.37 18.49 6,425,852 -0.24(-1.28%)
Apr 27, 2016 18.67 18.88 18.45 18.73 7,830,709 -0.02(-0.11%)
Apr 26, 2016 18.58 18.77 18.46 18.75 8,505,772 +0.22(+1.19%)
Apr 25, 2016 18.60 18.64 18.27 18.53 5,224,399 -0.09(-0.48%)
Apr 22, 2016 18.61 18.72 18.47 18.62 9,432,548 +0.09(+0.49%)
Apr 21, 2016 18.79 19.06 18.40 18.53 12,052,616 +0.14(+0.76%)
Apr 20, 2016 18.17 18.43 17.99 18.39 9,730,440 +0.28(+1.55%)
Apr 19, 2016 17.75 18.12 17.72 18.11 9,035,290 +0.41(+2.32%)
Apr 18, 2016 17.50 17.92 17.42 17.70 7,814,853 +0.03(+0.17%)
Apr 15, 2016 17.75 17.82 17.59 17.67 7,461,217 -0.06(-0.34%)
Apr 14, 2016 17.42 17.95 17.35 17.73 10,393,594 +0.32(+1.84%)
Apr 13, 2016 16.82 17.45 16.81 17.41 7,539,158 +0.76(+4.56%)
Apr 12, 2016 16.49 16.73 16.44 16.65 6,716,704 +0.22(+1.34%)
Apr 11, 2016 16.43 16.75 16.36 16.43 6,383,534 +0.13(+0.80%)
Apr 08, 2016 16.39 16.62 16.26 16.30 6,200,236 +0.17(+1.05%)
Apr 07, 2016 16.28 16.36 16.02 16.13 12,224,120 -0.36(-2.18%)
Apr 06, 2016 16.25 16.65 16.23 16.49 8,863,645 +0.05(+0.30%)
Apr 05, 2016 16.50 16.68 16.36 16.44 6,897,492 -0.31(-1.85%)
Apr 04, 2016 16.82 17.01 16.63 16.75 6,608,265 -0.05(-0.30%)
Apr 01, 2016 16.39 16.82 16.29 16.80 7,777,177 +0.11(+0.66%)
Mar 31, 2016 16.85 16.93 16.58 16.69 6,208,188 -0.18(-1.07%)
Mar 30, 2016 16.87 17.09 16.77 16.87 4,858,915 +0.17(+1.02%)
Mar 29, 2016 16.81 16.81 16.49 16.70 8,562,717 -0.39(-2.28%)
Mar 28, 2016 17.16 17.22 16.92 17.09 5,177,649 -0.01(-0.06%)
Mar 24, 2016 17.03 17.10 17.10 17.10 6,557,200 -0.11(-0.64%)
Mar 23, 2016 17.30 17.37 17.17 17.21 4,553,829 -0.17(-0.98%)
Mar 22, 2016 17.20 17.52 17.14 17.38 7,035,857 +0.01(+0.06%)
Mar 21, 2016 17.34 17.57 17.25 17.37 6,647,242 +0.01(+0.06%)
Mar 18, 2016 17.11 17.44 17.06 17.36 13,947,471 +0.38(+2.24%)
Mar 17, 2016 16.78 17.00 16.54 16.98 8,888,084 +0.14(+0.83%)
Mar 16, 2016 17.17 17.32 16.71 16.84 10,135,481 -0.35(-2.04%)
Mar 15, 2016 17.08 17.23 17.00 17.19 6,779,116 -0.10(-0.58%)
Mar 14, 2016 17.30 17.50 17.11 17.29 6,236,182 -0.11(-0.63%)
Mar 11, 2016 16.94 17.42 16.94 17.40 6,548,910 +0.54(+3.20%)
Mar 10, 2016 16.78 16.94 16.50 16.86 7,717,366 +0.26(+1.57%)
Mar 09, 2016 16.74 16.84 16.52 16.60 4,911,668 -0.03(-0.18%)
Mar 08, 2016 16.90 16.97 16.59 16.63 7,644,283 -0.41(-2.41%)
Mar 07, 2016 17.07 17.12 16.89 17.04 6,799,920 -0.09(-0.53%)
Mar 04, 2016 17.07 17.24 16.92 17.13 7,730,683 +0.27(+1.60%)
Mar 03, 2016 16.44 16.86 16.40 16.86 6,484,036 +0.37(+2.24%)
Mar 02, 2016 16.19 16.50 16.10 16.49 8,959,369 +0.33(+2.04%)
Mar 01, 2016 15.39 16.20 15.39 16.16 9,532,711 +0.90(+5.90%)
Feb 29, 2016 15.60 15.65 15.20 15.26 8,222,079 -0.42(-2.68%)
Feb 26, 2016 15.47 15.91 15.30 15.68 7,817,084 +0.38(+2.48%)
Feb 25, 2016 15.15 15.31 15.04 15.30 7,226,933 +0.25(+1.66%)
Feb 24, 2016 14.85 15.10 14.56 15.05 7,892,268 -0.05(-0.33%)
Feb 23, 2016 15.60 15.64 14.99 15.10 8,009,902 -0.57(-3.64%)
Feb 22, 2016 15.47 15.70 15.40 15.67 6,385,941 +0.39(+2.55%)
Feb 19, 2016 15.05 15.31 14.91 15.28 6,461,461 +0.13(+0.86%)
Feb 18, 2016 15.48 15.66 15.02 15.15 7,721,555 -0.26(-1.69%)
Feb 17, 2016 15.75 15.92 15.32 15.41 10,156,616 -0.17(-1.09%)
Feb 16, 2016 14.92 15.78 14.92 15.58 13,441,793 +0.71(+4.77%)
Feb 12, 2016 14.26 14.87 14.87 14.87 10,604,500 +0.93(+6.67%)
Feb 11, 2016 14.22 14.41 13.84 13.94 13,537,822 -0.72(-4.94%)
Feb 10, 2016 14.98 15.12 14.66 14.66 9,804,045 -0.17(-1.11%)
Feb 09, 2016 14.54 15.01 14.45 14.83 8,490,441 +0.03(+0.20%)
Feb 08, 2016 15.05 15.33 14.52 14.80 10,721,922 -0.53(-3.46%)
Feb 05, 2016 15.56 15.73 15.26 15.33 10,519,746 -0.20(-1.29%)
Feb 04, 2016 15.31 15.76 15.31 15.53 8,712,420 +0.17(+1.11%)
Feb 03, 2016 15.55 15.57 14.90 15.36 10,962,507 +0.03(+0.20%)
Feb 02, 2016 15.47 15.60 15.19 15.33 8,785,132 -0.42(-2.67%)
Feb 01, 2016 15.77 15.81 15.54 15.75 9,965,657 -0.05(-0.32%)
Jan 29, 2016 15.64 15.81 15.48 15.80 11,539,609 +0.23(+1.48%)
Jan 28, 2016 15.68 15.96 15.44 15.57 10,970,074 +0.15(+0.97%)
Jan 27, 2016 15.15 15.87 15.13 15.42 11,566,637 +0.19(+1.25%)
Jan 26, 2016 15.14 15.40 15.05 15.23 17,254,984 +0.22(+1.47%)
Jan 25, 2016 15.78 15.88 14.90 15.01 24,445,404 -0.93(-5.83%)
Jan 22, 2016 16.09 16.18 15.66 15.94 20,065,362 +0.21(+1.34%)
Jan 21, 2016 16.76 17.25 15.72 15.73 21,771,316 -0.80(-4.84%)
Jan 20, 2016 16.51 16.71 15.95 16.53 18,492,412 -0.35(-2.07%)
Jan 19, 2016 17.41 17.44 16.72 16.88 9,522,086 -0.24(-1.40%)
Jan 15, 2016 17.04 17.12 17.12 17.12 10,111,800 -0.53(-3.00%)
Jan 14, 2016 17.49 17.82 17.09 17.65 15,342,108 +0.32(+1.85%)
Jan 13, 2016 18.42 18.45 17.33 17.33 18,185,952 -0.94(-5.15%)
Jan 12, 2016 18.41 18.41 17.94 18.27 8,673,506 +0.10(+0.55%)
Jan 11, 2016 18.46 18.62 18.02 18.17 10,964,652 -0.21(-1.17%)
Jan 08, 2016 18.77 18.95 18.35 18.39 9,007,275 -0.32(-1.74%)
Jan 07, 2016 18.93 19.07 18.68 18.71 11,183,231 -0.61(-3.16%)
Jan 06, 2016 19.21 19.41 19.11 19.32 8,937,539 -0.29(-1.48%)
Jan 05, 2016 19.56 19.73 19.39 19.61 8,993,969 +0.06(+0.31%)
Jan 04, 2016 19.48 19.68 19.34 19.55 11,600,458 -0.55(-2.74%)
Dec 31, 2015 20.10 20.10 20.10 20.10 5,379,000 -0.15(-0.74%)
Dec 30, 2015 20.41 20.48 20.23 20.25 5,383,701 -0.23(-1.12%)
Dec 29, 2015 20.49 20.62 20.40 20.48 5,496,550 +0.03(+0.15%)
Dec 28, 2015 20.40 20.48 20.12 20.45 4,998,551 -0.07(-0.34%)
Dec 24, 2015 20.44 20.52 20.52 20.52 1,600,500 +0.06(+0.29%)
Dec 23, 2015 20.21 20.48 20.07 20.46 5,376,661 +0.40(+1.99%)
Dec 22, 2015 20.05 20.10 19.66 20.06 5,880,454 +0.20(+1.01%)
Dec 21, 2015 19.87 19.97 19.59 19.86 6,792,105 +0.12(+0.63%)
Dec 18, 2015 20.16 20.19 19.67 19.73 23,181,388 -0.55(-2.71%)
Dec 17, 2015 20.90 20.96 20.27 20.29 10,045,469 -0.54(-2.62%)
Dec 16, 2015 20.73 20.95 20.29 20.83 12,473,801 +0.31(+1.51%)
Dec 15, 2015 20.12 20.65 19.93 20.52 8,460,346 +0.67(+3.38%)
Dec 14, 2015 19.80 19.98 19.43 19.85 10,899,253 +0.14(+0.71%)
Dec 11, 2015 19.71 19.89 19.50 19.71 9,853,339 -0.36(-1.77%)
Dec 10, 2015 19.77 20.27 19.69 20.07 9,002,357 +0.30(+1.54%)
Dec 09, 2015 19.98 20.24 19.66 19.76 10,147,308 -0.27(-1.35%)
Dec 08, 2015 20.52 20.69 19.96 20.03 12,692,274 -0.76(-3.66%)
Dec 07, 2015 20.96 21.06 20.64 20.79 9,049,409 -0.27(-1.28%)
Dec 04, 2015 20.52 21.10 20.41 21.06 8,496,903 +0.58(+2.86%)
Dec 03, 2015 20.91 21.04 20.41 20.48 9,365,959 -0.27(-1.33%)
Dec 02, 2015 21.08 21.14 20.73 20.75 8,022,919 -0.27(-1.28%)
Dec 01, 2015 20.80 21.11 20.69 21.02 10,759,466 +0.35(+1.69%)
Nov 30, 2015 20.72 20.80 20.58 20.67 5,937,878 +0.03(+0.15%)
Nov 27, 2015 20.58 20.65 20.41 20.64 2,028,682 +0.11(+0.54%)
Nov 25, 2015 20.50 20.53 20.53 20.53 4,384,400 +0.02(+0.10%)
Nov 24, 2015 20.34 20.52 20.18 20.51 7,458,799 +0.07(+0.34%)
Nov 23, 2015 20.27 20.61 20.23 20.44 6,100,295 +0.18(+0.89%)
Nov 20, 2015 20.52 20.55 20.24 20.26 6,349,123 -0.16(-0.78%)
Nov 19, 2015 20.30 20.50 20.25 20.42 5,635,171 +0.06(+0.29%)
Nov 18, 2015 19.97 20.38 19.80 20.36 8,176,647 +0.52(+2.62%)
Nov 17, 2015 19.85 20.14 19.75 19.84 6,272,532 +0.06(+0.30%)
Nov 16, 2015 19.57 19.78 19.47 19.78 7,300,384 +0.09(+0.46%)
Nov 13, 2015 19.99 20.11 19.61 19.69 6,662,370 -0.37(-1.84%)
Nov 12, 2015 20.23 20.31 20.02 20.06 7,164,236 -0.35(-1.71%)
Nov 11, 2015 20.74 20.76 20.34 20.41 6,389,460 -0.22(-1.07%)
Nov 10, 2015 20.38 20.64 20.20 20.63 9,211,842 +0.22(+1.08%)
Nov 09, 2015 20.62 20.64 20.11 20.41 8,782,891 -0.08(-0.39%)
Nov 06, 2015 20.31 20.62 20.25 20.49 9,792,049 +0.67(+3.38%)
Nov 05, 2015 19.56 19.91 19.53 19.82 7,309,639 +0.34(+1.75%)
Nov 04, 2015 19.55 19.69 19.45 19.48 6,655,015 -0.05(-0.26%)
Nov 03, 2015 19.50 19.70 19.42 19.53 8,949,064 -0.02(-0.10%)
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.