Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.361 6.598 6.342 6.597 32,590,764 +0.33(+5.33%)
Nov 27, 2009 6.309 6.473 6.257 6.263 9,372,919 -0.24(-3.72%)
Nov 25, 2009 6.597 6.610 6.466 6.505 9,988,449 -0.05(-0.70%)
Nov 24, 2009 6.617 6.656 6.371 6.551 29,902,804 -0.10(-1.57%)
Nov 23, 2009 6.571 6.656 6.518 6.656 28,685,360 +0.13(+2.01%)
Nov 20, 2009 6.538 6.610 6.453 6.525 27,512,306 -0.05(-0.80%)
Nov 19, 2009 6.551 6.636 6.446 6.577 33,077,352 -0.07(-1.08%)
Nov 18, 2009 6.479 6.669 6.433 6.649 37,163,068 +0.17(+2.63%)
Nov 17, 2009 6.374 6.492 6.322 6.479 14,275,094 +0.09(+1.43%)
Nov 16, 2009 6.427 6.623 6.374 6.388 22,141,608 +0.01(+0.21%)
Nov 13, 2009 6.368 6.446 6.263 6.374 22,683,336 +0.13(+2.10%)
Nov 12, 2009 6.348 6.440 6.230 6.244 23,535,538 -0.12(-1.95%)
Nov 11, 2009 6.263 6.446 6.165 6.368 22,338,466 +0.20(+3.29%)
Nov 10, 2009 6.302 6.427 6.087 6.165 33,062,744 -0.20(-3.19%)
Nov 09, 2009 6.093 6.381 6.034 6.368 32,772,094 +0.37(+6.11%)
Nov 06, 2009 5.871 6.047 5.831 6.001 20,393,324 -0.03(-0.54%)
Nov 05, 2009 5.943 6.054 5.805 6.034 30,662,588 +0.23(+3.95%)
Nov 04, 2009 6.028 6.165 5.772 5.805 24,320,418 -0.13(-2.21%)
Nov 03, 2009 5.903 6.015 5.821 5.936 22,531,288 -0.10(-1.63%)
Nov 02, 2009 5.897 6.132 5.766 6.034 31,632,440 +0.18(+3.13%)
Oct 30, 2009 6.034 6.073 5.779 5.851 30,530,080 -0.22(-3.56%)
Oct 29, 2009 6.080 6.276 5.929 6.067 33,529,480 +0.28(+4.86%)
Oct 28, 2009 6.021 6.047 5.733 5.785 30,243,828 -0.22(-3.60%)
Oct 27, 2009 6.296 6.342 5.929 6.001 32,913,574 -0.23(-3.68%)
Oct 26, 2009 6.545 6.571 6.087 6.230 51,521,364 -0.54(-7.93%)
Oct 23, 2009 6.826 7.143 6.715 6.767 30,350,328 -0.30(-4.26%)
Oct 22, 2009 6.564 7.127 6.558 7.068 51,379,880 +0.45(+6.82%)
Oct 21, 2009 6.865 7.121 6.571 6.617 45,518,012 -0.31(-4.44%)
Oct 20, 2009 6.872 6.983 6.538 6.924 42,097,956 +0.29(+4.34%)
Oct 19, 2009 6.610 6.656 6.394 6.636 23,733,636 +0.10(+1.60%)
Oct 16, 2009 6.695 6.780 6.499 6.532 33,643,664 -0.37(-5.40%)
Oct 15, 2009 6.708 6.905 6.617 6.905 20,931,222 +0.13(+1.93%)
Oct 14, 2009 6.793 6.806 6.643 6.774 23,571,842 +0.12(+1.87%)
Oct 13, 2009 6.695 6.793 6.532 6.649 27,254,436 -0.02(-0.29%)
Oct 12, 2009 6.695 6.741 6.636 6.669 19,614,296 -0.03(-0.49%)
Oct 09, 2009 6.630 6.708 6.597 6.702 15,586,924 +0.07(+1.09%)
Oct 08, 2009 6.597 6.721 6.564 6.630 33,244,796 -0.01(-0.20%)
Oct 07, 2009 6.401 6.649 6.348 6.643 22,491,802 +0.18(+2.84%)
Oct 06, 2009 6.316 6.486 6.276 6.460 34,223,380 +0.26(+4.11%)
Oct 05, 2009 6.191 6.309 6.106 6.204 24,595,424 +0.08(+1.28%)
Oct 02, 2009 5.949 6.283 5.923 6.126 28,016,184 -0.05(-0.87%)
Oct 01, 2009 6.525 6.590 6.152 6.180 42,021,784 -0.45(-6.79%)
Sep 30, 2009 6.564 6.656 6.394 6.630 37,334,888 +0.12(+1.91%)
Sep 29, 2009 6.479 6.630 6.414 6.505 28,654,770 +0.07(+1.12%)
Sep 28, 2009 6.309 6.453 6.250 6.433 20,811,004 +0.16(+2.61%)
Sep 25, 2009 6.191 6.322 6.165 6.270 19,408,290 +0.03(+0.52%)
Sep 24, 2009 6.486 6.538 6.178 6.237 29,964,322 -0.20(-3.15%)
Sep 23, 2009 6.636 6.642 6.414 6.440 33,049,774 -0.23(-3.43%)
Sep 22, 2009 6.708 6.760 6.590 6.669 20,799,650 +0.01(+0.20%)
Sep 21, 2009 6.603 6.701 6.538 6.655 18,953,318 -0.04(-0.59%)
Sep 18, 2009 6.708 6.734 6.590 6.695 34,535,040 +0.06(+0.89%)
Sep 17, 2009 6.734 6.839 6.446 6.636 31,834,358 -0.14(-2.03%)
Sep 16, 2009 6.629 6.930 6.538 6.773 72,145,848 +0.04(+0.58%)
Sep 15, 2009 6.486 6.793 6.381 6.734 38,852,696 +0.29(+4.57%)
Sep 14, 2009 6.231 6.499 6.224 6.440 39,962,552 +0.05(+0.72%)
Sep 11, 2009 6.839 6.839 6.296 6.394 63,505,476 -0.42(-6.23%)
Sep 10, 2009 6.878 6.878 6.708 6.819 19,162,696 -0.08(-1.14%)
Sep 09, 2009 6.871 6.917 6.701 6.897 22,431,702 +0.01(+0.19%)
Sep 08, 2009 7.048 7.054 6.767 6.884 16,169,474 +0.01(+0.10%)
Sep 04, 2009 6.786 6.891 6.655 6.878 15,717,560 +0.09(+1.35%)
Sep 03, 2009 6.669 6.786 6.538 6.786 20,184,606 +0.30(+4.66%)
Sep 02, 2009 6.538 6.636 6.374 6.484 29,803,306 -0.22(-3.33%)
Sep 01, 2009 7.028 7.198 6.649 6.708 40,685,992 -0.44(-6.22%)
Aug 31, 2009 6.878 7.192 6.825 7.152 30,364,716 +0.08(+1.11%)
Aug 28, 2009 7.022 7.113 6.878 7.074 26,233,940 +0.16(+2.27%)
Aug 27, 2009 6.969 6.995 6.786 6.917 25,816,794 -0.10(-1.49%)
Aug 26, 2009 6.930 7.107 6.865 7.022 27,600,060 +0.00(+0.00%)
Aug 25, 2009 6.995 7.094 6.897 7.022 31,221,380 +0.14(+2.09%)
Aug 24, 2009 7.237 7.322 6.793 6.878 38,338,332 -0.25(-3.57%)
Aug 21, 2009 6.950 7.159 6.865 7.132 31,579,848 +0.33(+4.79%)
Aug 20, 2009 6.636 6.891 6.610 6.806 26,220,844 +0.20(+2.97%)
Aug 19, 2009 6.472 6.662 6.459 6.610 23,779,644 -0.05(-0.79%)
Aug 18, 2009 6.505 6.754 6.414 6.662 29,954,356 +0.28(+4.41%)
Aug 17, 2009 6.477 6.662 6.231 6.381 31,692,066 -0.50(-7.31%)
Aug 14, 2009 7.022 7.080 6.675 6.884 41,172,432 -0.20(-2.86%)
Aug 13, 2009 6.773 7.139 6.662 7.087 50,333,428 +0.39(+5.86%)
Aug 12, 2009 6.322 6.754 6.322 6.695 51,763,656 +0.29(+4.60%)
Aug 11, 2009 6.335 6.440 6.113 6.401 44,835,168 +0.04(+0.62%)
Aug 10, 2009 6.276 6.440 6.231 6.361 31,861,664 +0.01(+0.21%)
Aug 07, 2009 6.342 6.518 6.211 6.348 47,724,336 +0.20(+3.19%)
Aug 06, 2009 6.597 6.603 6.100 6.152 56,224,544 -0.38(-5.81%)
Aug 05, 2009 6.727 6.878 6.479 6.531 61,051,316 -0.02(-0.31%)
Aug 04, 2009 6.231 6.688 6.106 6.552 60,127,916 +0.26(+4.06%)
Aug 03, 2009 6.466 6.505 6.126 6.296 41,260,808 +0.08(+1.37%)
Jul 31, 2009 6.067 6.217 6.047 6.211 50,203,424 +0.07(+1.06%)
Jul 30, 2009 5.969 6.178 5.920 6.146 52,836,828 +0.33(+5.62%)
Jul 29, 2009 5.694 5.943 5.596 5.819 60,851,848 +0.22(+3.97%)
Jul 28, 2009 5.577 5.734 5.439 5.596 31,389,120 -0.08(-1.38%)
Jul 27, 2009 5.498 5.786 5.420 5.675 39,725,440 +0.12(+2.23%)
Jul 24, 2009 5.237 5.649 5.184 5.551 47,538,768 +0.31(+6.00%)
Jul 23, 2009 5.204 5.413 5.080 5.237 107,786,120 +0.65(+14.27%)
Jul 22, 2009 4.354 4.714 4.308 4.583 45,060,544 +0.16(+3.55%)
Jul 21, 2009 4.688 4.688 4.387 4.426 40,142,840 -0.25(-5.31%)
Jul 20, 2009 4.635 4.766 4.576 4.675 24,679,154 +0.09(+2.00%)
Jul 17, 2009 4.825 4.897 4.576 4.583 34,330,028 -0.24(-4.88%)
Jul 16, 2009 4.792 4.871 4.707 4.818 25,552,588 -0.06(-1.21%)
Jul 15, 2009 4.648 4.884 4.629 4.877 39,086,852 +0.26(+5.67%)
Jul 14, 2009 4.694 4.707 4.485 4.616 30,252,354 -0.07(-1.40%)
Jul 13, 2009 4.511 4.701 4.348 4.681 37,366,436 +0.41(+9.48%)
Jul 10, 2009 4.374 4.413 4.223 4.276 31,841,994 -0.14(-3.25%)
Jul 09, 2009 4.400 4.635 4.348 4.420 37,944,636 +0.12(+2.74%)
Jul 08, 2009 4.557 4.573 4.138 4.302 63,230,556 -0.15(-3.38%)
Jul 07, 2009 4.439 4.576 4.380 4.452 22,227,554 -0.01(-0.15%)
Jul 06, 2009 4.413 4.531 4.321 4.459 25,719,412 -0.04(-0.87%)
Jul 02, 2009 4.557 4.583 4.491 4.498 20,148,712 -0.18(-3.91%)
Jul 01, 2009 4.694 4.733 4.583 4.681 29,320,618 +0.04(+0.84%)
Jun 30, 2009 4.596 4.668 4.446 4.642 37,859,700 +0.02(+0.42%)
Jun 29, 2009 4.642 4.688 4.446 4.622 30,554,346 +0.08(+1.73%)
Jun 26, 2009 4.524 4.583 4.420 4.544 30,062,104 +0.00(+0.00%)
Jun 25, 2009 4.387 4.544 4.335 4.544 26,479,328 +0.12(+2.65%)
Jun 24, 2009 4.478 4.550 4.328 4.426 36,832,548 +0.03(+0.74%)
Jun 23, 2009 4.439 4.603 4.119 4.394 62,674,620 -0.01(-0.30%)
Jun 22, 2009 4.681 4.766 4.374 4.407 39,789,628 -0.39(-8.04%)
Jun 19, 2009 4.798 4.870 4.570 4.792 104,308,360 +0.07(+1.38%)
Jun 18, 2009 4.485 4.798 4.341 4.727 48,369,792 +0.28(+6.31%)
Jun 17, 2009 4.635 4.661 4.152 4.446 59,253,496 -0.24(-5.15%)
Jun 16, 2009 5.020 5.033 4.616 4.687 52,807,040 -0.25(-5.15%)
Jun 15, 2009 5.138 5.144 4.903 4.942 32,281,296 -0.30(-5.73%)
Jun 12, 2009 5.060 5.242 5.053 5.242 34,656,856 +0.17(+3.35%)
Jun 11, 2009 4.896 5.216 4.883 5.073 70,830,496 +0.28(+5.86%)
Jun 10, 2009 4.759 4.877 4.609 4.792 50,607,876 +0.11(+2.37%)
Jun 09, 2009 4.792 4.798 4.668 4.681 38,702,864 -0.05(-1.10%)
Jun 08, 2009 4.825 4.831 4.524 4.733 47,776,408 +0.08(+1.68%)
Jun 05, 2009 4.740 4.838 4.531 4.655 77,490,112 +0.08(+1.86%)
Jun 04, 2009 4.472 4.746 4.387 4.570 165,365,040 +0.31(+7.36%)
Jun 03, 2009 4.322 4.452 4.211 4.257 32,927,016 -0.13(-2.98%)
Jun 02, 2009 4.531 4.531 4.289 4.387 52,315,756 -0.18(-4.00%)
Jun 01, 2009 4.603 4.616 4.407 4.570 49,811,744 +0.07(+1.45%)
May 29, 2009 4.452 4.505 4.257 4.505 27,064,934 +0.10(+2.37%)
May 28, 2009 4.433 4.446 4.119 4.400 43,161,468 +0.01(+0.15%)
May 27, 2009 4.570 4.603 4.381 4.394 38,743,776 -0.18(-3.99%)
May 26, 2009 4.387 4.603 4.387 4.576 53,659,676 +0.08(+1.74%)
May 22, 2009 4.727 4.766 4.413 4.498 41,109,820 -0.04(-0.86%)
May 21, 2009 4.668 4.700 4.387 4.537 86,461,160 -0.50(-9.86%)
May 20, 2009 5.288 5.464 5.033 5.033 61,392,908 -0.07(-1.28%)
May 19, 2009 5.288 5.386 5.033 5.099 48,682,748 -0.12(-2.25%)
May 18, 2009 4.798 5.223 4.766 5.216 56,263,224 +0.58(+12.54%)
May 15, 2009 4.929 5.092 4.570 4.635 52,250,048 -0.27(-5.59%)
May 14, 2009 4.544 4.988 4.322 4.909 76,964,528 +0.33(+7.12%)
May 13, 2009 5.060 5.066 4.550 4.583 89,240,176 -0.79(-14.70%)
May 12, 2009 5.634 5.667 5.099 5.373 111,958,136 -0.08(-1.44%)
May 11, 2009 5.657 5.973 5.229 5.451 157,334,320 -0.09(-1.65%)
May 08, 2009 4.648 5.680 4.570 5.543 304,101,472 +2.05(+58.69%)
May 07, 2009 4.243 4.374 3.316 3.493 166,290,672 +0.05(+1.36%)
May 06, 2009 3.199 3.591 3.121 3.446 121,533,760 +0.46(+15.49%)
May 05, 2009 3.036 3.205 2.905 2.983 78,218,592 -0.17(-5.38%)
May 04, 2009 2.579 3.219 2.559 3.153 98,905,056 +0.64(+25.45%)
May 01, 2009 2.644 2.690 2.455 2.513 43,864,888 -0.16(-6.10%)
Apr 30, 2009 2.820 2.899 2.631 2.677 50,625,972 -0.02(-0.73%)
Apr 29, 2009 2.540 2.722 2.481 2.696 58,895,388 +0.28(+11.62%)
Apr 28, 2009 2.311 2.526 2.265 2.416 53,361,576 +0.05(+2.21%)
Apr 27, 2009 2.305 2.579 2.285 2.363 55,409,232 -0.06(-2.43%)
Apr 24, 2009 2.546 2.637 2.376 2.422 82,866,104 -0.07(-2.88%)
Apr 23, 2009 2.755 2.755 2.318 2.494 118,525,128 +0.08(+3.52%)
Apr 22, 2009 2.331 2.696 2.324 2.409 91,151,304 -0.18(-6.82%)
Apr 21, 2009 2.030 2.618 1.900 2.585 107,471,928 +0.20(+8.49%)
Apr 20, 2009 2.964 2.970 2.318 2.383 94,565,776 -0.77(-24.43%)
Apr 17, 2009 2.899 3.173 2.690 3.153 108,832,184 +0.33(+11.81%)
Apr 16, 2009 2.762 2.990 2.644 2.820 99,408,544 +0.18(+6.93%)
Apr 15, 2009 2.370 2.637 2.187 2.637 56,977,620 +0.29(+12.22%)
Apr 14, 2009 3.134 3.166 2.252 2.350 142,750,864 -0.48(-17.05%)
Apr 13, 2009 2.331 2.970 2.226 2.833 99,379,528 +0.50(+21.23%)
Apr 09, 2009 2.004 2.337 1.900 2.337 92,331,272 +0.61(+35.61%)
Apr 08, 2009 1.926 1.952 1.632 1.724 53,792,272 -0.14(-7.37%)
Apr 07, 2009 1.906 1.998 1.848 1.861 32,638,548 -0.14(-7.17%)
Apr 06, 2009 2.043 2.115 1.998 2.004 38,079,240 -0.14(-6.40%)
Apr 03, 2009 1.998 2.141 1.893 2.141 61,430,944 +0.07(+3.47%)
Apr 02, 2009 2.213 2.246 2.024 2.070 77,945,504 +0.07(+3.26%)
Apr 01, 2009 1.906 2.070 1.808 2.004 87,638,472 +0.10(+5.14%)
Mar 31, 2009 1.724 1.952 1.658 1.906 80,105,528 +0.29(+17.74%)
Mar 30, 2009 1.573 1.769 1.534 1.619 82,128,216 +0.06(+3.77%)
Mar 26, 2009 1.547 1.573 1.450 1.560 52,508,176 +0.08(+5.26%)
Mar 25, 2009 1.482 1.619 1.346 1.482 61,572,408 +0.10(+7.04%)
Mar 24, 2009 1.515 1.625 1.385 1.385 57,195,872 -0.16(-10.50%)
Mar 23, 2009 1.541 1.801 1.469 1.547 81,816,248 +0.16(+11.74%)
Mar 20, 2009 1.430 1.437 1.216 1.385 67,882,664 +0.01(+0.47%)
Mar 19, 2009 1.671 1.677 1.346 1.378 85,002,184 -0.04(-2.75%)
Mar 18, 2009 1.333 1.547 1.203 1.417 100,854,816 +0.15(+11.79%)
Mar 17, 2009 1.164 1.268 1.112 1.268 46,110,720 +0.08(+6.56%)
Mar 16, 2009 1.248 1.365 1.151 1.190 60,835,040 +0.05(+4.57%)
Mar 13, 2009 1.151 1.242 1.053 1.138 49,755,288 +0.05(+4.17%)
Mar 12, 2009 0.9427 1.112 0.8971 1.092 66,183,044 +0.09(+9.09%)
Mar 11, 2009 1.112 1.131 0.8842 1.001 63,160,308 -0.07(-6.67%)
Mar 10, 2009 1.053 1.079 0.9882 1.073 50,640,836 +0.17(+18.70%)
Mar 09, 2009 0.8062 0.9622 0.7931 0.9037 42,113,832 +0.07(+7.75%)
Mar 06, 2009 0.9687 0.9817 0.7996 0.8387 41,191,036 -0.05(-5.84%)
Mar 05, 2009 1.053 1.086 0.8647 0.8907 53,271,364 -0.23(-20.35%)
Mar 04, 2009 1.281 1.281 1.105 1.118 43,736,320 -0.03(-2.82%)
Mar 02, 2009 1.307 1.346 1.144 1.151 38,868,656 -0.22(-16.11%)
Feb 27, 2009 1.177 1.482 1.157 1.372 69,039,264 -0.12(-7.86%)
Feb 26, 2009 1.645 1.788 1.372 1.489 145,550,896 +0.23(+18.04%)
Feb 25, 2009 0.9102 1.463 0.8322 1.261 119,617,392 +0.32(+33.79%)
Feb 24, 2009 0.9037 0.9752 0.7606 0.9427 94,224,072 +0.14(+16.94%)
Feb 23, 2009 0.8257 0.9622 0.7476 0.8062 87,062,216 +0.14(+20.39%)
Feb 20, 2009 0.6826 0.8777 0.6566 0.6696 85,705,264 -0.12(-14.88%)
Feb 19, 2009 0.9947 1.034 0.7151 0.7866 58,497,544 -0.17(-17.69%)
Feb 18, 2009 1.190 1.222 0.8582 0.9557 55,932,088 -0.13(-11.98%)
Feb 17, 2009 1.125 1.164 1.073 1.086 30,256,238 -0.21(-16.50%)
Feb 13, 2009 1.385 1.411 1.287 1.300 31,465,286 -0.13(-9.09%)
Feb 12, 2009 1.261 1.456 1.235 1.430 40,406,120 -0.03(-2.22%)
Feb 11, 2009 1.547 1.586 1.365 1.463 45,265,716 +0.04(+2.74%)
Feb 10, 2009 1.840 1.879 1.313 1.424 74,159,328 -0.46(-24.22%)
Feb 09, 2009 2.048 2.054 1.762 1.879 81,002,568 +0.17(+9.89%)
Feb 06, 2009 1.196 1.755 1.170 1.710 107,792,864 +0.64(+60.37%)
Feb 05, 2009 1.027 1.157 0.8257 1.066 87,247,856 +0.07(+6.49%)
Feb 04, 2009 1.222 1.300 0.9557 1.001 45,400,548 -0.16(-13.97%)
Feb 03, 2009 1.385 1.398 1.131 1.164 37,952,604 -0.20(-14.35%)
Feb 02, 2009 1.482 1.512 1.307 1.359 42,836,368 -0.20(-12.55%)
Jan 30, 2009 1.996 2.041 1.534 1.554 38,423,204 -0.43(-21.64%)
Jan 29, 2009 2.230 2.444 1.950 1.983 28,180,284 -0.33(-14.33%)
Jan 28, 2009 1.983 2.431 1.892 2.314 54,406,380 +0.62(+36.40%)
Jan 27, 2009 1.840 1.840 1.645 1.697 22,655,024 -0.05(-2.97%)
Jan 26, 2009 1.970 2.002 1.710 1.749 37,390,684 -0.14(-7.56%)
Jan 23, 2009 1.742 1.911 1.625 1.892 57,266,812 +0.04(+2.10%)
Jan 22, 2009 2.522 2.522 1.755 1.853 52,722,328 -0.74(-28.57%)
Jan 21, 2009 2.815 3.023 2.496 2.594 40,270,940 -0.15(-5.45%)
Jan 20, 2009 3.433 3.530 2.744 2.744 26,101,208 -0.79(-22.28%)
Jan 16, 2009 3.660 3.732 3.309 3.530 25,260,082 +0.03(+0.93%)
Jan 15, 2009 4.057 4.174 3.160 3.498 38,082,228 -0.58(-14.19%)
Jan 14, 2009 4.304 4.356 3.953 4.076 21,210,912 -0.34(-7.66%)
Jan 13, 2009 4.388 4.453 4.213 4.414 29,444,280 -0.05(-1.16%)
Jan 12, 2009 4.811 4.863 4.421 4.466 22,801,958 -0.40(-8.28%)
Jan 09, 2009 5.259 5.259 4.856 4.869 19,580,922 -0.37(-7.07%)
Jan 08, 2009 5.324 5.324 5.025 5.240 12,291,306 +0.08(+1.64%)
Jan 07, 2009 5.377 5.546 5.136 5.155 11,855,566 -0.34(-6.15%)
Jan 06, 2009 5.552 5.604 5.409 5.494 14,266,736 +0.03(+0.60%)
Jan 05, 2009 5.455 5.591 5.344 5.461 15,643,845 -0.12(-2.21%)
Jan 02, 2009 5.357 5.624 5.253 5.585 8,297,226 +0.21(+4.00%)
Dec 31, 2008 5.077 5.390 5.038 5.370 8,591,583 +0.19(+3.64%)
Dec 30, 2008 5.051 5.201 4.986 5.181 7,094,221 +0.16(+3.10%)
Dec 29, 2008 4.947 5.084 4.941 5.025 7,563,756 -0.02(-0.39%)
Dec 26, 2008 5.012 5.136 4.961 5.045 4,920,109 -0.03(-0.64%)
Dec 24, 2008 4.870 5.077 4.844 5.077 3,011,760 +0.14(+2.76%)
Dec 23, 2008 4.902 5.071 4.883 4.941 10,526,346 -0.03(-0.52%)
Dec 22, 2008 4.948 5.038 4.941 4.967 17,017,168 +0.00(+0.00%)
Dec 19, 2008 4.909 5.110 4.883 4.967 21,031,920 +0.03(+0.53%)
Dec 18, 2008 4.902 5.012 4.870 4.941 19,747,080 +0.06(+1.33%)
Dec 17, 2008 4.889 5.038 4.779 4.876 22,897,658 -0.31(-6.01%)
Dec 16, 2008 4.824 5.227 4.805 5.188 12,661,258 +0.44(+9.30%)
Dec 15, 2008 5.032 5.064 4.662 4.746 13,589,840 -0.33(-6.52%)
Dec 12, 2008 4.701 5.090 4.681 5.077 15,595,519 +0.17(+3.44%)
Dec 11, 2008 4.896 5.071 4.772 4.909 21,724,900 -0.11(-2.20%)
Dec 10, 2008 5.103 5.227 4.870 5.019 12,295,217 -0.01(-0.26%)
Dec 09, 2008 5.337 5.480 5.012 5.032 13,832,520 -0.38(-6.96%)
Dec 08, 2008 5.668 5.805 5.305 5.409 14,511,970 +0.05(+0.85%)
Dec 05, 2008 4.922 5.389 4.792 5.363 12,433,119 +0.42(+8.54%)
Dec 04, 2008 5.025 5.396 4.902 4.941 14,606,686 -0.19(-3.67%)
Dec 03, 2008 5.162 5.616 5.045 5.129 23,421,762 -0.42(-7.60%)
Dec 02, 2008 5.370 5.613 5.149 5.551 17,559,444 +0.29(+5.56%)
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.