Fifth Third Bancorp (NQ: FITB )

37.44 +0.83 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 39.75 39.95 39.64 39.85 1,612,436 +0.13(+0.33%)
Oct 30, 2006 39.65 39.99 39.43 39.72 1,166,858 +0.19(+0.48%)
Oct 27, 2006 39.58 39.72 39.49 39.53 1,610,834 -0.26(-0.65%)
Oct 26, 2006 39.41 39.84 39.00 39.79 1,841,332 +0.33(+0.84%)
Oct 25, 2006 39.65 39.70 39.14 39.46 1,317,208 +0.02(+0.05%)
Oct 24, 2006 39.42 39.54 39.20 39.44 1,536,969 -0.08(-0.20%)
Oct 23, 2006 39.29 39.57 39.25 39.52 2,085,879 +0.15(+0.38%)
Oct 20, 2006 39.20 39.41 38.71 39.37 2,137,842 +0.18(+0.46%)
Oct 19, 2006 39.06 39.35 38.59 39.19 3,399,314 -0.09(-0.23%)
Oct 18, 2006 39.35 39.61 39.02 39.28 1,679,077 +0.07(+0.18%)
Oct 17, 2006 38.75 39.22 38.55 39.21 2,845,046 +0.20(+0.51%)
Oct 16, 2006 38.96 39.18 38.77 39.01 1,754,056 -0.05(-0.13%)
Oct 13, 2006 38.67 39.18 38.67 39.06 1,915,090 +0.26(+0.67%)
Oct 12, 2006 38.77 38.91 38.61 38.80 944,776 +0.21(+0.54%)
Oct 11, 2006 38.37 38.76 38.30 38.59 1,044,853 +0.13(+0.34%)
Oct 10, 2006 38.79 38.80 38.25 38.46 1,819,711 -0.18(-0.47%)
Oct 09, 2006 37.76 38.77 37.75 38.64 1,605,294 +0.67(+1.76%)
Oct 06, 2006 38.29 38.40 37.92 37.97 1,320,524 -0.43(-1.12%)
Oct 05, 2006 38.56 38.72 38.29 38.40 934,784 -0.27(-0.70%)
Oct 04, 2006 37.91 38.74 37.91 38.67 1,683,855 +0.61(+1.60%)
Oct 03, 2006 38.18 38.22 37.94 38.06 1,357,695 -0.04(-0.10%)
Oct 02, 2006 38.01 38.23 37.97 38.10 1,077,068 +0.02(+0.05%)
Sep 29, 2006 38.26 38.87 38.05 38.08 1,473,533 -0.45(-1.17%)
Sep 28, 2006 38.68 38.69 38.25 38.53 1,342,269 +0.03(+0.08%)
Sep 27, 2006 39.15 39.20 38.40 38.50 2,141,603 -0.87(-2.21%)
Sep 26, 2006 39.04 39.51 38.75 39.37 2,769,479 +0.46(+1.18%)
Sep 25, 2006 38.71 39.13 38.48 38.91 1,862,720 +0.36(+0.93%)
Sep 22, 2006 38.07 38.66 38.07 38.55 1,813,167 +0.38(+1.00%)
Sep 21, 2006 38.71 38.72 38.12 38.17 1,166,891 -0.44(-1.14%)
Sep 20, 2006 38.26 38.69 38.07 38.61 1,429,649 +0.54(+1.42%)
Sep 19, 2006 38.26 38.41 37.94 38.07 1,840,542 -0.22(-0.57%)
Sep 18, 2006 38.65 38.74 38.22 38.29 2,065,971 -0.42(-1.08%)
Sep 15, 2006 38.68 38.92 38.48 38.71 3,034,535 -0.10(-0.26%)
Sep 14, 2006 38.11 38.94 38.00 38.81 2,293,484 -0.22(-0.56%)
Sep 13, 2006 38.94 39.15 38.90 39.03 1,474,786 -0.05(-0.13%)
Sep 12, 2006 38.21 39.25 38.05 39.08 2,766,820 +0.29(+0.75%)
Sep 11, 2006 38.87 39.08 38.66 38.79 1,734,015 -0.26(-0.67%)
Sep 08, 2006 38.98 39.18 38.51 39.05 1,917,287 +0.25(+0.64%)
Sep 07, 2006 39.07 39.27 38.77 38.80 1,771,200 -0.38(-0.97%)
Sep 06, 2006 39.34 39.50 39.15 39.18 1,162,877 -0.14(-0.36%)
Sep 05, 2006 39.31 39.52 39.20 39.32 972,470 -0.15(-0.38%)
Sep 01, 2006 39.50 39.63 39.34 39.47 937,185 +0.13(+0.33%)
Aug 31, 2006 39.16 39.40 38.94 39.34 1,580,855 +0.04(+0.10%)
Aug 30, 2006 39.42 39.54 39.03 39.30 804,018 -0.02(-0.05%)
Aug 29, 2006 39.41 39.69 39.07 39.32 2,029,491 -0.16(-0.41%)
Aug 28, 2006 39.36 39.65 39.25 39.48 1,326,403 +0.03(+0.08%)
Aug 25, 2006 39.33 39.70 39.33 39.45 1,205,003 -0.06(-0.15%)
Aug 24, 2006 39.55 39.79 39.45 39.51 1,025,547 +0.13(+0.33%)
Aug 23, 2006 39.59 39.74 39.33 39.38 1,196,623 -0.12(-0.30%)
Aug 22, 2006 39.75 39.81 39.48 39.50 1,641,993 -0.32(-0.80%)
Aug 21, 2006 39.78 39.95 39.69 39.82 1,135,814 -0.11(-0.28%)
Aug 18, 2006 40.17 40.17 39.75 39.93 1,300,275 +0.00(+0.00%)
Aug 17, 2006 40.18 40.18 39.55 39.93 1,859,640 -0.18(-0.45%)
Aug 16, 2006 39.69 40.15 39.66 40.11 1,827,317 +0.43(+1.08%)
Aug 15, 2006 39.55 39.71 39.31 39.68 1,274,705 +0.55(+1.41%)
Aug 14, 2006 39.18 39.33 38.95 39.13 966,215 -0.03(-0.08%)
Aug 11, 2006 39.12 39.20 38.77 39.16 1,195,257 -0.03(-0.08%)
Aug 10, 2006 39.34 39.45 38.96 39.19 1,779,148 -0.14(-0.36%)
Aug 09, 2006 39.60 39.76 39.27 39.33 2,263,599 -0.07(-0.18%)
Aug 08, 2006 39.35 39.81 39.34 39.40 3,225,044 +0.19(+0.48%)
Aug 07, 2006 38.93 39.26 38.88 39.21 1,422,011 +0.20(+0.51%)
Aug 04, 2006 38.54 39.14 38.47 39.01 4,003,073 +0.66(+1.72%)
Aug 03, 2006 38.08 38.44 38.01 38.35 1,408,113 +0.27(+0.71%)
Aug 02, 2006 38.32 38.32 37.99 38.08 1,075,482 -0.14(-0.37%)
Aug 01, 2006 38.00 38.27 37.92 38.22 1,239,940 +0.08(+0.21%)
Jul 31, 2006 38.27 38.47 38.00 38.14 1,534,097 -0.36(-0.94%)
Jul 28, 2006 37.61 38.62 37.56 38.50 1,609,426 +0.88(+2.34%)
Jul 27, 2006 38.00 38.06 37.49 37.62 1,618,674 -0.37(-0.97%)
Jul 26, 2006 37.93 38.16 37.71 37.99 1,478,927 +0.06(+0.16%)
Jul 25, 2006 38.14 38.38 37.75 37.93 2,134,153 -0.45(-1.17%)
Jul 24, 2006 37.94 38.53 37.87 38.38 2,180,299 +0.49(+1.29%)
Jul 21, 2006 38.07 38.17 37.37 37.89 2,367,579 +0.10(+0.26%)
Jul 20, 2006 38.00 38.16 37.71 37.79 3,852,673 +0.10(+0.27%)
Jul 19, 2006 37.00 37.94 36.86 37.69 2,386,880 +0.98(+2.67%)
Jul 18, 2006 36.75 37.00 36.36 36.71 1,308,022 -0.11(-0.30%)
Jul 17, 2006 36.56 36.86 36.16 36.82 841,148 +0.57(+1.57%)
Jul 14, 2006 36.37 36.50 35.95 36.25 1,199,824 -0.25(-0.68%)
Jul 13, 2006 36.43 36.77 36.33 36.50 1,291,485 -0.13(-0.35%)
Jul 12, 2006 37.30 37.34 36.62 36.63 1,758,383 -0.83(-2.22%)
Jul 11, 2006 36.97 37.57 36.56 37.46 1,737,506 +0.40(+1.08%)
Jul 10, 2006 36.95 37.26 36.85 37.06 1,010,728 +0.21(+0.57%)
Jul 07, 2006 36.97 37.36 36.75 36.85 999,081 -0.27(-0.73%)
Jul 06, 2006 36.47 37.32 36.46 37.12 2,141,544 +0.65(+1.78%)
Jul 05, 2006 36.94 37.00 36.30 36.47 1,685,130 -0.63(-1.70%)
Jul 03, 2006 37.03 37.19 36.80 37.10 488,971 +0.15(+0.41%)
Jun 30, 2006 37.24 37.33 36.77 36.95 2,369,432 -0.22(-0.59%)
Jun 29, 2006 36.54 37.21 36.37 37.17 3,050,800 +0.89(+2.45%)
Jun 28, 2006 36.50 36.72 36.26 36.28 1,184,374 -0.23(-0.63%)
Jun 27, 2006 36.71 36.95 36.50 36.51 1,206,129 -0.29(-0.79%)
Jun 26, 2006 36.44 36.86 36.44 36.80 1,807,000 +0.45(+1.24%)
Jun 23, 2006 36.51 36.68 35.86 36.35 2,496,040 -0.38(-1.03%)
Jun 22, 2006 36.75 36.94 36.52 36.73 1,716,106 -0.18(-0.49%)
Jun 21, 2006 37.26 37.35 36.85 36.91 2,102,110 -0.35(-0.94%)
Jun 20, 2006 37.00 37.61 36.97 37.26 1,652,903 +0.15(+0.40%)
Jun 19, 2006 37.56 37.93 37.05 37.11 2,308,962 -0.43(-1.15%)
Jun 16, 2006 37.92 37.94 37.37 37.54 3,152,775 -0.44(-1.16%)
Jun 15, 2006 37.60 38.03 37.09 37.98 4,431,281 +1.11(+3.01%)
Jun 14, 2006 38.16 38.17 36.42 36.87 4,366,102 -1.26(-3.30%)
Jun 13, 2006 38.47 38.75 38.05 38.13 2,639,783 -0.23(-0.60%)
Jun 12, 2006 38.93 39.00 38.35 38.36 1,035,203 -0.54(-1.39%)
Jun 09, 2006 38.67 39.05 38.61 38.90 1,964,866 +0.08(+0.21%)
Jun 08, 2006 38.41 38.86 37.86 38.82 1,739,862 +0.41(+1.07%)
Jun 07, 2006 38.27 38.62 38.13 38.41 1,741,584 +0.31(+0.81%)
Jun 06, 2006 38.15 38.61 37.73 38.10 1,776,164 -0.03(-0.08%)
Jun 05, 2006 38.51 38.74 38.06 38.13 1,747,114 -0.68(-1.75%)
Jun 02, 2006 38.98 39.40 38.50 38.81 1,518,066 +0.11(+0.28%)
Jun 01, 2006 38.09 38.81 37.97 38.70 1,626,792 +0.70(+1.84%)
May 31, 2006 38.17 38.36 37.67 38.00 2,206,379 +0.08(+0.21%)
May 30, 2006 38.20 38.29 37.87 37.92 1,294,354 -0.30(-0.78%)
May 26, 2006 38.20 38.45 38.05 38.22 1,307,277 +0.11(+0.29%)
May 25, 2006 38.28 38.50 37.72 38.11 1,703,539 -0.06(-0.16%)
May 24, 2006 37.85 38.31 37.72 38.17 2,426,331 +0.24(+0.63%)
May 23, 2006 38.05 38.51 37.92 37.93 1,842,775 -0.23(-0.60%)
May 22, 2006 38.13 38.58 37.71 38.16 2,108,664 -0.06(-0.16%)
May 19, 2006 38.24 38.45 37.88 38.22 2,551,441 +0.30(+0.79%)
May 18, 2006 38.51 38.69 37.85 37.92 1,694,015 -0.48(-1.25%)
May 17, 2006 38.90 38.93 38.31 38.40 1,461,432 -0.75(-1.92%)
May 16, 2006 39.34 39.45 38.88 39.15 1,190,188 -0.24(-0.61%)
May 15, 2006 38.93 39.41 38.81 39.39 1,631,610 +0.56(+1.44%)
May 12, 2006 39.20 39.39 38.80 38.83 1,183,194 -0.28(-0.72%)
May 11, 2006 39.67 39.85 38.81 39.11 1,788,944 -0.74(-1.86%)
May 10, 2006 39.73 39.97 39.46 39.85 1,292,644 +0.15(+0.38%)
May 09, 2006 40.09 40.16 39.48 39.70 1,424,138 -0.42(-1.05%)
May 08, 2006 40.05 40.45 39.99 40.12 1,766,408 +0.19(+0.48%)
May 05, 2006 39.89 40.01 39.71 39.93 1,529,419 +0.29(+0.73%)
May 04, 2006 39.47 39.86 39.46 39.64 1,403,642 +0.05(+0.13%)
May 03, 2006 39.52 39.76 39.41 39.59 1,594,101 -0.03(-0.08%)
May 02, 2006 39.60 39.80 39.38 39.62 2,025,795 +0.01(+0.03%)
May 01, 2006 40.45 40.53 39.50 39.61 1,882,087 -0.81(-2.00%)
Apr 28, 2006 40.30 40.72 40.26 40.42 3,064,900 +0.13(+0.32%)
Apr 27, 2006 39.11 40.67 39.07 40.29 3,019,665 +0.97(+2.47%)
Apr 26, 2006 39.20 39.38 39.02 39.32 1,267,653 +0.32(+0.82%)
Apr 25, 2006 39.06 39.38 39.00 39.00 1,434,847 -0.24(-0.61%)
Apr 24, 2006 39.21 39.58 39.01 39.24 1,779,267 +0.01(+0.03%)
Apr 21, 2006 39.88 40.00 39.00 39.23 2,564,184 -0.32(-0.81%)
Apr 20, 2006 39.87 40.38 39.53 39.55 2,109,707 -0.83(-2.06%)
Apr 19, 2006 40.64 41.00 40.04 40.38 1,843,242 -0.58(-1.42%)
Apr 18, 2006 39.32 41.02 38.86 40.96 4,385,321 +1.64(+4.17%)
Apr 17, 2006 39.16 39.73 38.96 39.32 1,334,558 -0.05(-0.13%)
Apr 13, 2006 38.89 39.49 38.73 39.37 1,459,123 +0.58(+1.50%)
Apr 12, 2006 39.26 39.29 38.72 38.79 1,312,389 -0.47(-1.20%)
Apr 11, 2006 39.30 39.33 38.98 39.26 1,183,044 -0.04(-0.10%)
Apr 10, 2006 39.49 39.58 39.12 39.30 1,093,511 -0.06(-0.15%)
Apr 07, 2006 39.71 39.83 39.07 39.36 1,326,113 -0.19(-0.48%)
Apr 06, 2006 39.65 39.95 39.40 39.55 1,013,887 -0.14(-0.35%)
Apr 05, 2006 39.69 39.98 39.40 39.69 2,419,353 +0.01(+0.03%)
Apr 04, 2006 39.37 39.99 39.07 39.68 1,692,071 +0.50(+1.28%)
Apr 03, 2006 39.56 39.84 39.14 39.18 1,986,029 -0.18(-0.46%)
Mar 31, 2006 39.54 39.68 39.29 39.36 2,130,040 -0.03(-0.08%)
Mar 30, 2006 39.86 40.18 39.35 39.39 1,926,853 -0.81(-2.01%)
Mar 29, 2006 40.44 40.68 39.62 40.20 5,042,652 -0.33(-0.81%)
Mar 28, 2006 41.06 41.43 40.37 40.53 3,508,861 -0.80(-1.94%)
Mar 27, 2006 40.47 41.40 40.41 41.33 3,518,073 +0.63(+1.55%)
Mar 24, 2006 40.84 40.90 40.58 40.70 1,179,015 -0.16(-0.39%)
Mar 23, 2006 40.66 40.97 40.54 40.86 1,823,800 +0.10(+0.25%)
Mar 22, 2006 39.90 40.97 39.75 40.76 2,899,200 +0.81(+2.03%)
Mar 21, 2006 39.98 40.16 39.65 39.95 2,620,035 -0.07(-0.17%)
Mar 20, 2006 39.48 40.02 39.28 40.02 2,789,043 +0.81(+2.07%)
Mar 17, 2006 39.51 39.56 39.05 39.21 2,054,310 +0.04(+0.10%)
Mar 16, 2006 39.55 39.65 38.93 39.17 1,430,042 -0.08(-0.20%)
Mar 15, 2006 38.65 39.46 38.58 39.25 2,627,827 +0.52(+1.34%)
Mar 14, 2006 37.72 38.80 37.62 38.73 1,699,572 +0.96(+2.54%)
Mar 13, 2006 37.90 38.38 37.71 37.77 1,595,499 +0.00(+0.00%)
Mar 10, 2006 37.60 38.19 37.30 37.77 1,900,912 +0.45(+1.21%)
Mar 09, 2006 37.87 38.17 37.31 37.32 1,724,381 -0.61(-1.61%)
Mar 08, 2006 37.72 38.11 37.60 37.93 1,835,047 +0.02(+0.05%)
Mar 07, 2006 37.91 38.08 37.71 37.91 1,628,405 -0.13(-0.34%)
Mar 06, 2006 38.40 38.40 37.78 38.04 1,457,781 -0.35(-0.91%)
Mar 03, 2006 37.90 38.73 37.90 38.39 1,537,312 -0.02(-0.05%)
Mar 02, 2006 38.75 38.85 37.77 38.41 1,970,419 -0.53(-1.36%)
Mar 01, 2006 38.60 38.94 38.50 38.94 983,231 +0.29(+0.75%)
Feb 28, 2006 38.78 38.93 38.50 38.65 1,398,044 -0.13(-0.34%)
Feb 27, 2006 39.08 39.27 38.78 38.78 1,974,247 -0.39(-1.00%)
Feb 24, 2006 39.69 39.75 39.16 39.17 1,295,139 -0.42(-1.06%)
Feb 23, 2006 39.40 39.93 39.03 39.59 1,504,886 +0.04(+0.10%)
Feb 22, 2006 38.20 39.78 38.18 39.55 3,396,285 +1.47(+3.86%)
Feb 21, 2006 38.49 38.72 38.08 38.08 1,477,065 -0.44(-1.14%)
Feb 17, 2006 38.60 38.65 38.26 38.52 2,000,374 +0.01(+0.03%)
Feb 16, 2006 38.02 38.54 37.95 38.51 1,525,900 +0.35(+0.92%)
Feb 15, 2006 37.91 38.31 37.51 38.16 1,635,139 +0.11(+0.29%)
Feb 14, 2006 37.36 38.30 37.15 38.05 2,426,996 +0.69(+1.85%)
Feb 13, 2006 37.65 37.65 37.21 37.36 1,011,707 -0.28(-0.74%)
Feb 10, 2006 37.34 37.76 37.12 37.64 1,620,834 +0.33(+0.88%)
Feb 09, 2006 37.22 37.88 37.19 37.31 1,511,155 -0.07(-0.19%)
Feb 08, 2006 36.41 37.52 36.34 37.38 1,927,576 +0.92(+2.52%)
Feb 07, 2006 36.61 36.69 36.30 36.46 1,358,946 -0.07(-0.19%)
Feb 06, 2006 36.60 36.68 36.38 36.53 1,093,198 -0.14(-0.38%)
Feb 03, 2006 36.57 36.99 36.44 36.67 1,557,188 -0.12(-0.33%)
Feb 02, 2006 37.33 37.51 36.67 36.79 2,038,670 -0.69(-1.84%)
Feb 01, 2006 37.17 37.95 37.02 37.48 1,997,608 -0.09(-0.24%)
Jan 31, 2006 38.22 38.22 37.32 37.57 2,184,367 -0.54(-1.42%)
Jan 30, 2006 38.16 38.36 37.90 38.11 2,030,808 -0.18(-0.47%)
Jan 27, 2006 38.22 38.50 37.59 38.29 1,698,203 +0.11(+0.29%)
Jan 26, 2006 37.37 38.30 37.45 38.18 1,774,104 +0.81(+2.17%)
Jan 25, 2006 37.09 37.45 36.81 37.37 2,014,665 +0.19(+0.51%)
Jan 24, 2006 37.70 37.75 36.90 37.18 2,193,816 -0.40(-1.06%)
Jan 23, 2006 36.97 37.72 36.61 37.58 2,411,307 +0.92(+2.51%)
Jan 20, 2006 37.90 37.95 36.54 36.66 3,253,709 -1.19(-3.14%)
Jan 19, 2006 38.35 38.38 37.81 37.85 2,451,857 -0.41(-1.07%)
Jan 18, 2006 38.39 38.84 38.00 38.26 3,876,459 -0.18(-0.47%)
Jan 17, 2006 37.99 38.71 37.80 38.44 4,428,101 -0.49(-1.26%)
Jan 13, 2006 39.04 39.06 38.67 38.93 1,695,676 +0.13(+0.34%)
Jan 12, 2006 38.65 39.10 38.40 38.80 5,697,900 -0.04(-0.10%)
Jan 11, 2006 38.61 38.86 38.20 38.84 2,627,183 -0.16(-0.41%)
Jan 10, 2006 39.00 39.03 38.71 39.00 1,665,974 +0.00(+0.00%)
Jan 09, 2006 38.84 39.14 38.69 39.00 1,685,699 +0.16(+0.41%)
Jan 06, 2006 38.85 39.07 38.62 38.84 2,298,974 -0.02(-0.05%)
Jan 05, 2006 38.30 38.87 38.27 38.86 4,572,411 +0.52(+1.36%)
Jan 04, 2006 37.86 38.39 37.76 38.34 1,736,678 +0.47(+1.24%)
Jan 03, 2006 38.04 38.09 37.20 37.87 2,533,554 +0.15(+0.40%)
Dec 30, 2005 37.81 37.85 37.21 37.72 1,795,171 -0.21(-0.55%)
Dec 29, 2005 38.20 38.56 37.88 37.93 1,355,478 -0.49(-1.28%)
Dec 28, 2005 38.55 38.58 38.18 38.42 2,396,100 -0.06(-0.16%)
Dec 27, 2005 39.08 39.16 38.37 38.48 1,922,400 -0.44(-1.13%)
Dec 23, 2005 38.98 39.17 38.80 38.92 777,250 -0.01(-0.03%)
Dec 22, 2005 38.85 38.95 38.59 38.93 1,310,203 +0.18(+0.46%)
Dec 21, 2005 38.96 39.06 38.57 38.75 1,992,503 -0.09(-0.23%)
Dec 20, 2005 38.80 39.17 38.76 38.84 1,426,179 -0.05(-0.13%)
Dec 19, 2005 39.35 39.50 38.75 38.89 2,313,405 -0.55(-1.39%)
Dec 16, 2005 39.30 39.90 39.23 39.44 4,234,819 +0.14(+0.36%)
Dec 15, 2005 39.47 39.67 39.21 39.30 1,931,387 -0.17(-0.43%)
Dec 14, 2005 39.32 39.75 39.09 39.47 2,078,204 +0.02(+0.05%)
Dec 13, 2005 38.29 39.79 38.25 39.45 5,061,367 -0.04(-0.10%)
Dec 12, 2005 39.95 40.15 39.42 39.49 1,833,604 -0.60(-1.50%)
Dec 09, 2005 38.94 40.29 38.94 40.09 2,327,812 +1.05(+2.69%)
Dec 08, 2005 39.50 39.60 38.89 39.04 1,602,419 -0.38(-0.96%)
Dec 07, 2005 39.51 39.85 38.85 39.42 2,575,039 -0.43(-1.08%)
Dec 06, 2005 40.10 40.20 39.77 39.85 1,807,540 -0.15(-0.37%)
Dec 05, 2005 40.15 40.24 39.85 40.00 2,057,468 -0.29(-0.72%)
Dec 02, 2005 40.48 40.71 40.05 40.29 1,654,630 -0.26(-0.64%)
Dec 01, 2005 40.50 40.64 40.25 40.55 2,727,153 +0.28(+0.70%)
Nov 30, 2005 41.16 41.42 39.94 40.27 3,720,106 -1.02(-2.47%)
Nov 29, 2005 41.68 41.78 40.75 41.29 3,830,920 -0.86(-2.04%)
Nov 28, 2005 42.31 42.50 42.14 42.15 1,914,278 -0.07(-0.17%)
Nov 25, 2005 42.45 42.50 42.00 42.22 496,697 +0.10(+0.24%)
Nov 23, 2005 41.99 42.50 41.70 42.12 1,789,413 +0.18(+0.43%)
Nov 22, 2005 40.82 42.00 40.68 41.94 2,605,151 +0.72(+1.75%)
Nov 21, 2005 40.41 41.31 40.26 41.22 1,525,458 +0.76(+1.88%)
Nov 18, 2005 40.98 41.00 40.27 40.46 2,069,534 +0.04(+0.10%)
Nov 17, 2005 40.02 40.42 39.92 40.42 1,270,220 +0.47(+1.18%)
Nov 16, 2005 40.27 40.50 39.88 39.95 1,775,444 -0.32(-0.79%)
Nov 15, 2005 40.87 41.06 40.02 40.27 2,348,821 -0.68(-1.66%)
Nov 14, 2005 41.21 41.24 40.76 40.95 2,177,816 -0.37(-0.90%)
Nov 11, 2005 41.40 41.45 40.84 41.32 1,542,594 +0.07(+0.17%)
Nov 10, 2005 40.65 41.25 40.35 41.25 2,093,936 +0.82(+2.03%)
Nov 09, 2005 40.04 40.52 39.82 40.43 1,330,874 +0.31(+0.77%)
Nov 08, 2005 40.54 40.74 39.98 40.12 1,523,263 -0.64(-1.57%)
Nov 07, 2005 40.40 40.82 40.06 40.76 1,701,185 +0.36(+0.89%)
Nov 04, 2005 39.80 40.48 39.50 40.40 2,081,948 +0.72(+1.81%)
Nov 03, 2005 40.02 40.05 39.56 39.68 1,922,281 -0.55(-1.37%)
Nov 02, 2005 40.00 40.28 39.68 40.23 1,630,005 +0.23(+0.57%)
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.