Fifth Third Bancorp (NQ: FITB )

35.27 -0.51 (-1.41%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.535 6.791 6.443 6.776 4,915,931 +0.20(+3.02%)
Nov 26, 2008 6.181 6.635 6.082 6.578 10,616,822 +0.11(+1.64%)
Nov 25, 2008 6.429 6.521 6.145 6.472 17,978,970 +0.32(+5.18%)
Nov 24, 2008 5.359 6.224 5.196 6.153 22,004,384 +0.84(+15.89%)
Nov 21, 2008 5.727 6.060 4.480 5.309 25,400,610 -0.16(-2.85%)
Nov 20, 2008 5.954 6.379 5.359 5.465 20,376,728 -0.50(-8.32%)
Nov 19, 2008 6.379 6.663 5.961 5.961 14,332,788 -0.65(-9.76%)
Nov 18, 2008 6.457 6.706 6.238 6.606 15,842,668 +0.13(+1.97%)
Nov 17, 2008 6.518 6.911 6.450 6.479 10,289,839 -0.28(-4.19%)
Nov 14, 2008 7.088 7.365 6.748 6.762 11,312,052 -0.65(-8.71%)
Nov 13, 2008 6.684 7.414 6.372 7.407 21,301,460 +0.96(+14.96%)
Nov 12, 2008 6.869 7.088 6.379 6.443 10,646,335 -0.65(-9.10%)
Nov 11, 2008 6.961 7.223 6.762 7.088 12,454,210 -0.05(-0.70%)
Nov 10, 2008 7.776 7.790 7.060 7.138 7,998,824 -0.44(-5.80%)
Nov 07, 2008 7.329 7.592 7.110 7.577 10,936,499 +0.41(+5.74%)
Nov 06, 2008 8.137 8.286 7.152 7.166 16,085,759 -0.68(-8.67%)
Nov 05, 2008 8.690 9.179 7.811 7.847 13,268,986 -0.91(-10.36%)
Nov 04, 2008 8.307 9.038 8.166 8.754 15,776,812 +0.60(+7.39%)
Nov 03, 2008 8.045 8.357 7.740 8.152 14,586,618 +0.46(+5.99%)
Oct 31, 2008 7.230 7.740 7.117 7.691 13,763,519 +0.49(+6.79%)
Oct 30, 2008 8.031 8.144 7.024 7.202 12,864,711 -0.43(-5.66%)
Oct 29, 2008 7.450 8.144 7.074 7.634 18,369,796 +0.01(+0.09%)
Oct 28, 2008 6.429 7.655 5.756 7.627 24,538,270 +1.62(+27.04%)
Oct 27, 2008 6.167 6.932 5.905 6.004 20,416,328 +0.28(+4.96%)
Oct 24, 2008 7.074 7.726 5.529 5.720 37,701,676 -2.30(-28.71%)
Oct 23, 2008 8.492 8.492 7.421 8.024 19,621,790 -0.35(-4.15%)
Oct 22, 2008 8.400 8.804 8.074 8.371 14,948,488 -0.31(-3.59%)
Oct 21, 2008 7.762 9.038 7.719 8.683 17,748,408 +0.01(+0.16%)
Oct 20, 2008 8.697 8.860 8.421 8.669 11,281,948 -0.01(-0.08%)
Oct 17, 2008 8.825 9.527 8.534 8.676 16,930,734 -0.44(-4.82%)
Oct 16, 2008 9.201 9.264 8.222 9.116 14,346,789 +0.14(+1.58%)
Oct 15, 2008 8.953 9.640 8.683 8.974 19,051,716 -0.39(-4.16%)
Oct 14, 2008 8.860 10.46 8.648 9.364 42,773,440 +1.66(+21.53%)
Oct 13, 2008 7.946 8.017 7.145 7.705 22,806,402 +0.33(+4.52%)
Oct 10, 2008 6.812 8.116 6.734 7.372 32,808,464 +0.47(+6.89%)
Oct 09, 2008 8.875 8.875 6.897 6.897 24,891,152 -1.62(-18.98%)
Oct 08, 2008 7.620 9.364 7.088 8.513 19,033,310 +0.65(+8.20%)
Oct 07, 2008 8.619 8.704 7.670 7.868 19,740,826 -0.75(-8.72%)
Oct 06, 2008 8.683 9.371 7.577 8.619 17,448,184 -0.75(-8.02%)
Oct 03, 2008 10.14 10.36 9.087 9.371 18,792,118 -0.09(-0.97%)
Oct 02, 2008 9.711 9.817 8.924 9.463 14,553,964 -0.33(-3.40%)
Oct 01, 2008 8.343 10.07 8.265 9.796 18,661,794 +1.36(+16.13%)
Sep 30, 2008 7.584 9.250 7.443 8.435 28,181,266 +1.98(+30.63%)
Sep 29, 2008 10.96 11.16 5.642 6.457 42,599,748 -5.00(-43.63%)
Sep 26, 2008 10.67 11.69 10.67 11.45 15,662,728 -0.35(-3.00%)
Sep 25, 2008 12.11 12.14 11.16 11.81 14,672,862 +0.09(+0.79%)
Sep 24, 2008 11.99 12.21 11.54 11.72 9,146,999 +0.09(+0.73%)
Sep 23, 2008 12.14 12.40 11.48 11.63 11,121,025 -0.42(-3.47%)
Sep 22, 2008 12.76 13.11 11.87 12.05 13,253,767 -1.33(-9.96%)
Sep 19, 2008 13.02 14.89 11.22 13.38 54,754,308 +2.07(+18.30%)
Sep 18, 2008 10.45 11.46 9.144 11.31 44,689,792 +1.18(+11.61%)
Sep 17, 2008 10.70 10.99 9.640 10.14 31,822,760 -0.82(-7.44%)
Sep 16, 2008 9.761 10.99 9.335 10.95 29,573,770 +0.95(+9.50%)
Sep 15, 2008 10.14 10.91 10.00 10.00 23,060,938 -0.85(-7.84%)
Sep 12, 2008 10.51 10.95 10.40 10.85 15,549,319 +0.20(+1.86%)
Sep 11, 2008 10.24 10.77 10.02 10.65 28,612,686 +0.13(+1.21%)
Sep 10, 2008 11.24 11.24 10.40 10.53 36,032,156 -0.77(-6.78%)
Sep 09, 2008 11.60 12.05 11.28 11.29 23,154,332 -0.69(-5.74%)
Sep 08, 2008 12.29 12.69 11.23 11.98 29,575,708 +0.52(+4.58%)
Sep 05, 2008 10.68 11.52 10.50 11.45 17,255,880 +0.69(+6.39%)
Sep 04, 2008 11.51 11.58 10.77 10.77 13,402,080 -0.86(-7.43%)
Sep 03, 2008 11.70 11.76 11.16 11.63 14,914,979 +0.11(+0.92%)
Sep 02, 2008 11.71 11.91 11.35 11.53 22,380,638 +0.34(+3.04%)
Aug 29, 2008 10.92 11.40 10.71 11.19 12,629,903 +0.30(+2.80%)
Aug 28, 2008 10.77 10.99 10.63 10.88 14,057,670 +0.18(+1.66%)
Aug 27, 2008 10.20 10.78 10.07 10.70 18,757,254 +0.59(+5.82%)
Aug 26, 2008 10.04 10.33 9.839 10.12 19,273,076 +0.07(+0.71%)
Aug 25, 2008 10.33 10.35 10.04 10.04 12,404,895 -0.33(-3.14%)
Aug 22, 2008 10.19 10.48 10.02 10.37 13,647,031 +0.36(+3.61%)
Aug 21, 2008 9.803 10.12 9.576 10.01 10,878,212 +0.11(+1.07%)
Aug 20, 2008 9.654 9.924 9.399 9.902 17,182,876 +0.18(+1.82%)
Aug 19, 2008 9.860 10.03 9.683 9.725 20,249,800 -0.43(-4.26%)
Aug 18, 2008 10.70 10.72 10.10 10.16 10,657,067 -0.52(-4.91%)
Aug 15, 2008 10.55 11.03 10.50 10.68 12,725,232 +0.23(+2.17%)
Aug 14, 2008 9.853 10.65 9.839 10.46 12,614,853 +0.47(+4.76%)
Aug 13, 2008 10.59 10.63 9.867 9.980 28,369,494 -0.51(-4.87%)
Aug 12, 2008 11.19 11.41 10.36 10.49 17,222,800 -0.92(-8.07%)
Aug 11, 2008 11.15 11.67 10.92 11.41 19,035,904 +0.30(+2.68%)
Aug 08, 2008 10.84 11.23 10.58 11.11 15,329,638 +0.48(+4.53%)
Aug 07, 2008 10.54 10.87 10.26 10.63 26,561,492 -0.04(-0.33%)
Aug 06, 2008 10.37 10.99 10.25 10.67 19,914,306 +0.05(+0.47%)
Aug 05, 2008 10.02 10.64 9.824 10.62 19,627,784 +0.72(+7.23%)
Aug 04, 2008 10.09 10.09 9.477 9.902 12,384,381 -0.01(-0.14%)
Aug 01, 2008 10.05 10.08 9.647 9.917 14,641,287 +0.01(+0.14%)
Jul 31, 2008 9.853 10.36 9.725 9.902 16,757,959 -0.19(-1.90%)
Jul 30, 2008 10.24 10.43 9.456 10.09 21,368,534 +0.04(+0.42%)
Jul 29, 2008 10.05 10.09 8.974 10.05 24,442,174 +0.88(+9.58%)
Jul 28, 2008 9.392 9.917 9.073 9.172 18,594,190 -0.55(-5.69%)
Jul 25, 2008 9.732 10.09 9.413 9.725 20,687,164 +0.09(+0.96%)
Jul 24, 2008 10.52 10.52 9.534 9.633 27,093,274 -0.75(-7.24%)
Jul 23, 2008 10.08 10.73 10.03 10.38 44,838,916 -0.21(-2.01%)
Jul 22, 2008 9.420 10.60 8.903 10.60 40,643,328 +1.11(+11.65%)
Jul 21, 2008 9.888 10.10 9.435 9.491 25,082,366 -0.10(-1.03%)
Jul 18, 2008 9.810 9.831 9.201 9.590 25,452,142 -0.16(-1.67%)
Jul 17, 2008 8.797 9.874 8.293 9.753 39,894,592 +1.15(+13.34%)
Jul 16, 2008 7.790 8.612 7.528 8.605 42,980,048 +1.21(+16.28%)
Jul 15, 2008 7.584 7.989 6.450 7.400 56,841,104 -0.51(-6.45%)
Jul 14, 2008 9.215 9.271 7.868 7.911 52,044,660 -0.94(-10.58%)
Jul 11, 2008 8.017 9.052 8.003 8.846 35,298,176 +0.45(+5.41%)
Jul 10, 2008 8.059 8.527 7.776 8.393 32,319,590 +0.52(+6.67%)
Jul 09, 2008 8.251 8.548 7.820 7.868 30,167,518 -0.36(-4.39%)
Jul 08, 2008 7.429 8.230 7.372 8.230 34,378,252 +0.92(+12.61%)
Jul 07, 2008 7.584 7.790 7.046 7.308 25,367,978 -0.18(-2.37%)
Jul 04, 2008 7.549 7.733 7.372 7.485 14,849,568 +0.00(+0.00%)
Jul 03, 2008 7.549 7.733 7.372 7.485 14,849,568 -0.06(-0.85%)
Jul 02, 2008 7.974 8.130 7.542 7.549 36,716,556 +0.03(+0.38%)
Jul 01, 2008 7.003 7.726 7.003 7.521 27,927,122 +0.30(+4.22%)
Jun 30, 2008 7.251 7.372 6.904 7.216 34,401,052 -0.04(-0.49%)
Jun 27, 2008 7.266 7.563 7.159 7.251 29,549,016 -0.06(-0.78%)
Jun 26, 2008 7.117 7.478 7.017 7.308 35,877,288 +0.01(+0.10%)
Jun 25, 2008 7.386 7.932 7.273 7.301 39,939,128 +0.10(+1.38%)
Jun 24, 2008 7.152 7.436 6.947 7.202 33,320,164 +0.08(+1.09%)
Jun 23, 2008 7.223 7.386 6.954 7.124 38,473,100 -0.04(-0.59%)
Jun 20, 2008 6.975 7.627 6.784 7.166 75,239,648 +0.26(+3.69%)
Jun 19, 2008 6.550 6.989 6.351 6.911 127,931,792 +0.35(+5.29%)
Jun 18, 2008 7.577 7.939 6.542 6.564 146,997,648 -2.46(-27.26%)
Jun 17, 2008 9.775 9.917 8.981 9.023 26,423,006 -0.59(-6.12%)
Jun 16, 2008 9.236 9.753 9.165 9.612 22,045,556 +0.28(+2.96%)
Jun 13, 2008 9.994 10.06 8.570 9.335 44,055,156 -1.08(-10.35%)
Jun 12, 2008 10.90 11.34 10.26 10.41 29,251,680 -0.46(-4.24%)
Jun 11, 2008 11.67 11.79 10.87 10.87 31,435,574 -0.77(-6.63%)
Jun 10, 2008 11.71 12.14 11.48 11.65 30,509,010 -0.25(-2.09%)
Jun 09, 2008 11.96 12.01 11.68 11.89 24,138,872 +0.03(+0.24%)
Jun 06, 2008 12.33 12.40 11.68 11.87 18,760,832 -0.58(-4.67%)
Jun 05, 2008 12.60 12.74 12.33 12.45 19,339,358 +0.10(+0.80%)
Jun 04, 2008 12.31 12.77 12.28 12.35 20,205,352 +0.05(+0.40%)
Jun 03, 2008 12.77 12.79 12.23 12.30 20,917,816 -0.45(-3.56%)
Jun 02, 2008 13.16 13.30 12.70 12.75 20,516,464 -0.50(-3.80%)
May 30, 2008 13.52 13.57 13.18 13.26 13,870,468 -0.37(-2.71%)
May 29, 2008 13.26 13.77 13.11 13.62 9,283,285 +0.26(+1.96%)
May 28, 2008 13.89 13.89 13.10 13.36 14,782,420 -0.50(-3.58%)
May 27, 2008 13.68 13.96 13.60 13.86 9,980,942 +0.21(+1.51%)
May 26, 2008 13.93 14.04 13.64 13.65 6,114,809 +0.00(+0.00%)
May 23, 2008 13.93 14.04 13.64 13.65 6,114,809 -0.44(-3.12%)
May 22, 2008 13.92 14.30 13.83 14.09 6,793,788 +0.11(+0.81%)
May 21, 2008 14.13 14.35 13.98 13.98 12,407,562 -0.19(-1.35%)
May 20, 2008 14.48 14.48 14.05 14.17 6,491,055 -0.34(-2.34%)
May 19, 2008 14.50 14.82 14.41 14.51 5,627,418 -0.01(-0.05%)
May 16, 2008 14.79 14.97 14.42 14.52 6,280,633 -0.45(-2.98%)
May 15, 2008 14.79 15.01 14.49 14.96 7,565,648 +0.11(+0.76%)
May 14, 2008 14.67 15.01 14.67 14.85 5,560,598 +0.16(+1.06%)
May 13, 2008 15.17 15.22 14.64 14.69 8,190,663 -0.38(-2.49%)
May 12, 2008 14.81 15.12 14.80 15.07 5,286,058 +0.35(+2.36%)
May 09, 2008 14.72 15.22 14.55 14.72 8,136,633 -0.09(-0.62%)
May 08, 2008 15.55 15.55 14.75 14.81 11,824,486 -0.67(-4.35%)
May 07, 2008 15.92 16.01 15.30 15.49 9,882,030 -0.43(-2.72%)
May 06, 2008 15.50 16.00 15.19 15.92 8,187,789 +0.19(+1.22%)
May 05, 2008 16.06 16.28 15.72 15.73 7,325,991 -0.33(-2.03%)
May 02, 2008 16.48 16.83 15.90 16.05 8,309,679 +0.03(+0.18%)
May 01, 2008 15.37 16.20 15.08 16.03 10,572,622 +0.84(+5.51%)
Apr 30, 2008 15.31 15.67 15.08 15.19 9,703,122 -0.21(-1.34%)
Apr 29, 2008 15.64 15.72 15.31 15.40 6,385,488 -0.21(-1.32%)
Apr 28, 2008 15.52 15.76 15.17 15.60 9,015,161 +0.16(+1.06%)
Apr 25, 2008 15.14 15.50 14.83 15.44 9,902,841 +0.38(+2.49%)
Apr 24, 2008 14.13 15.20 14.13 15.06 14,755,059 +0.96(+6.78%)
Apr 23, 2008 15.11 15.13 13.89 14.11 14,132,173 -0.73(-4.92%)
Apr 22, 2008 13.82 14.95 13.80 14.84 18,753,740 +1.10(+8.00%)
Apr 21, 2008 14.62 14.81 13.74 13.74 14,436,434 -1.11(-7.49%)
Apr 18, 2008 15.52 16.06 14.73 14.85 11,749,601 +0.29(+2.00%)
Apr 17, 2008 14.01 14.64 13.77 14.56 12,749,272 +0.31(+2.19%)
Apr 16, 2008 13.78 14.52 13.76 14.25 12,668,062 +0.60(+4.36%)
Apr 15, 2008 13.57 13.99 13.42 13.65 17,560,644 +0.17(+1.26%)
Apr 14, 2008 14.70 14.79 13.44 13.48 22,862,112 -1.30(-8.82%)
Apr 11, 2008 14.83 15.18 14.75 14.79 16,374,570 -0.35(-2.34%)
Apr 10, 2008 15.23 15.54 14.94 15.14 12,404,926 -0.20(-1.29%)
Apr 09, 2008 15.81 15.94 15.30 15.34 6,831,870 -0.33(-2.13%)
Apr 08, 2008 15.96 16.39 15.59 15.67 9,601,483 -0.72(-4.37%)
Apr 07, 2008 16.09 16.62 15.96 16.39 10,239,540 +0.29(+1.81%)
Apr 04, 2008 16.03 16.35 15.94 16.10 11,221,950 +0.11(+0.71%)
Apr 03, 2008 16.18 16.18 15.59 15.98 8,517,505 -0.06(-0.35%)
Apr 02, 2008 16.18 16.76 15.94 16.04 11,309,008 +0.10(+0.62%)
Apr 01, 2008 15.18 15.95 15.18 15.94 8,180,992 +1.11(+7.51%)
Mar 31, 2008 14.76 15.20 14.59 14.83 8,484,944 +0.07(+0.48%)
Mar 28, 2008 15.18 15.35 14.69 14.76 9,022,731 -0.36(-2.39%)
Mar 27, 2008 15.88 15.88 15.00 15.12 11,174,414 -0.74(-4.69%)
Mar 26, 2008 16.27 16.30 15.83 15.86 9,658,115 -0.62(-3.74%)
Mar 25, 2008 16.94 16.94 16.34 16.48 6,970,441 -0.30(-1.82%)
Mar 24, 2008 16.66 17.44 16.55 16.79 7,778,314 +0.23(+1.41%)
Mar 21, 2008 15.57 16.57 15.30 16.55 13,774,208 +0.00(+0.00%)
Mar 20, 2008 15.57 16.57 15.30 16.55 13,774,208 +1.08(+7.01%)
Mar 19, 2008 15.80 16.38 14.60 15.47 11,205,946 -0.33(-2.11%)
Mar 18, 2008 15.31 15.85 14.81 15.80 13,518,969 +0.83(+5.54%)
Mar 17, 2008 14.99 15.32 14.35 14.97 17,145,952 -0.51(-3.30%)
Mar 14, 2008 16.13 16.64 15.24 15.48 17,400,368 -0.69(-4.29%)
Mar 13, 2008 15.94 16.43 15.42 16.18 12,392,555 -0.17(-1.04%)
Mar 12, 2008 17.09 17.64 16.25 16.35 11,692,030 -0.75(-4.39%)
Mar 11, 2008 16.16 17.17 15.88 17.10 13,023,575 +1.50(+9.64%)
Mar 10, 2008 15.61 15.98 15.30 15.59 9,932,825 +0.00(+0.00%)
Mar 07, 2008 15.12 16.08 15.05 15.59 9,514,707 +0.20(+1.29%)
Mar 06, 2008 15.70 15.74 15.37 15.40 6,472,094 -0.45(-2.86%)
Mar 05, 2008 16.27 16.47 15.59 15.85 10,632,645 -0.38(-2.36%)
Mar 04, 2008 16.13 16.32 15.51 16.23 8,517,478 -0.01(-0.09%)
Mar 03, 2008 16.27 16.48 15.84 16.25 7,989,362 +0.01(+0.09%)
Feb 29, 2008 16.83 16.89 16.10 16.23 11,207,068 -0.82(-4.78%)
Feb 28, 2008 17.59 17.59 16.81 17.05 6,751,276 -0.63(-3.57%)
Feb 27, 2008 17.61 18.05 17.46 17.68 5,630,749 -0.10(-0.56%)
Feb 26, 2008 17.58 18.03 17.39 17.78 6,373,691 +0.10(+0.56%)
Feb 25, 2008 17.56 17.72 17.05 17.68 5,679,517 +0.16(+0.89%)
Feb 22, 2008 17.27 17.59 16.91 17.52 6,683,049 +0.33(+1.90%)
Feb 21, 2008 17.62 17.85 17.10 17.20 5,041,161 -0.40(-2.26%)
Feb 20, 2008 17.22 17.69 16.94 17.59 9,101,778 +0.15(+0.85%)
Feb 19, 2008 18.39 18.42 17.26 17.44 7,966,618 -0.72(-3.94%)
Feb 18, 2008 17.97 18.19 17.37 18.16 6,763,122 +0.00(+0.00%)
Feb 15, 2008 17.97 18.19 17.37 18.16 6,763,122 +0.34(+1.91%)
Feb 14, 2008 18.47 18.47 17.78 17.82 5,051,505 -0.61(-3.31%)
Feb 13, 2008 18.74 18.86 18.07 18.43 5,375,644 -0.04(-0.19%)
Feb 12, 2008 17.87 18.72 17.78 18.46 8,539,709 +0.75(+4.24%)
Feb 11, 2008 18.20 18.20 17.55 17.71 5,468,078 -0.48(-2.65%)
Feb 08, 2008 18.46 18.56 17.72 18.20 7,180,894 -0.50(-2.69%)
Feb 07, 2008 18.43 19.21 18.27 18.70 8,918,387 +0.23(+1.27%)
Feb 06, 2008 18.44 18.91 18.12 18.46 7,211,163 +0.21(+1.16%)
Feb 05, 2008 18.93 19.02 18.25 18.25 8,069,789 -0.95(-4.95%)
Feb 04, 2008 19.89 20.26 19.08 19.20 10,171,743 -0.69(-3.46%)
Feb 01, 2008 19.21 19.92 18.94 19.89 8,569,172 +0.68(+3.54%)
Jan 31, 2008 18.17 19.51 17.72 19.21 11,013,223 +0.74(+3.99%)
Jan 30, 2008 18.66 19.27 18.42 18.47 9,028,844 -0.29(-1.55%)
Jan 29, 2008 18.50 18.90 18.41 18.76 10,740,159 +0.51(+2.80%)
Jan 28, 2008 17.25 18.25 16.98 18.25 7,933,780 +0.89(+5.15%)
Jan 25, 2008 18.12 18.42 17.26 17.36 9,707,162 -0.51(-2.86%)
Jan 24, 2008 18.01 18.24 17.44 17.87 10,715,092 +0.04(+0.20%)
Jan 23, 2008 16.26 18.29 15.65 17.83 15,234,231 +1.16(+6.93%)
Jan 22, 2008 14.87 17.64 14.74 16.68 15,596,291 +0.66(+4.12%)
Jan 21, 2008 16.12 16.86 15.70 16.02 12,666,292 +0.00(+0.00%)
Jan 18, 2008 16.12 16.86 15.70 16.02 12,666,292 -0.35(-2.12%)
Jan 17, 2008 16.91 17.32 16.25 16.37 9,587,036 -0.69(-4.03%)
Jan 16, 2008 16.31 17.37 16.15 17.05 12,825,779 +0.82(+5.02%)
Jan 15, 2008 16.49 16.59 16.00 16.24 8,680,423 -0.64(-3.82%)
Jan 14, 2008 17.47 17.52 16.62 16.88 6,069,482 -0.38(-2.22%)
Jan 11, 2008 16.57 17.62 16.39 17.27 9,591,901 +0.47(+2.83%)
Jan 10, 2008 16.30 17.14 15.92 16.79 12,985,048 +0.38(+2.29%)
Jan 09, 2008 15.98 16.42 15.66 16.42 11,414,231 +0.43(+2.66%)
Jan 08, 2008 16.48 16.73 15.97 15.99 9,304,206 -0.47(-2.88%)
Jan 07, 2008 16.88 17.05 16.27 16.47 11,138,001 -0.39(-2.31%)
Jan 04, 2008 17.38 17.38 16.51 16.86 14,015,387 -0.56(-3.21%)
Jan 03, 2008 17.51 17.67 17.30 17.42 5,261,061 +0.11(+0.66%)
Jan 02, 2008 17.69 17.78 17.25 17.30 6,277,652 -0.51(-2.87%)
Jan 01, 2008 17.72 18.00 17.66 17.81 5,098,305 +0.00(+0.00%)
Dec 31, 2007 17.72 18.00 17.66 17.81 5,052,074 -0.08(-0.44%)
Dec 28, 2007 18.01 18.21 17.59 17.89 5,384,464 +0.04(+0.20%)
Dec 27, 2007 18.64 18.67 17.82 17.86 6,256,721 -0.99(-5.23%)
Dec 26, 2007 18.98 19.09 18.61 18.84 4,287,625 -0.31(-1.63%)
Dec 24, 2007 19.34 19.34 18.78 19.15 3,011,660 -0.03(-0.15%)
Dec 21, 2007 18.49 19.19 18.06 19.18 10,693,661 +0.94(+5.17%)
Dec 20, 2007 18.10 18.51 17.80 18.24 7,353,873 +0.14(+0.78%)
Dec 19, 2007 18.43 18.48 17.99 18.10 9,704,022 -0.73(-3.88%)
Dec 18, 2007 18.98 19.12 18.45 18.83 8,272,683 -0.02(-0.11%)
Dec 17, 2007 18.73 19.27 18.52 18.85 6,345,014 -0.01(-0.04%)
Dec 14, 2007 19.29 19.51 18.83 18.85 6,114,172 -0.70(-3.59%)
Dec 13, 2007 19.04 19.62 18.86 19.56 7,126,678 +0.40(+2.07%)
Dec 12, 2007 20.68 20.97 18.79 19.16 11,899,927 -1.23(-6.05%)
Dec 11, 2007 22.00 22.05 20.39 20.39 7,364,652 -1.59(-7.22%)
Dec 10, 2007 21.11 22.12 20.85 21.98 9,580,952 +0.87(+4.13%)
Dec 07, 2007 21.36 21.44 20.97 21.11 4,635,792 -0.15(-0.70%)
Dec 06, 2007 20.42 21.26 20.25 21.26 6,738,772 +0.71(+3.45%)
Dec 05, 2007 20.47 20.61 20.14 20.55 5,524,511 +0.24(+1.19%)
Dec 04, 2007 21.09 21.15 20.31 20.31 4,593,018 -0.94(-4.44%)
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.