Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 10.17 10.22 10.07 10.13 10,251,935 -0.01(-0.14%)
Nov 29, 2012 10.20 10.24 10.11 10.14 9,454,755 -0.01(-0.07%)
Nov 28, 2012 10.03 10.15 9.913 10.15 11,216,911 +0.09(+0.86%)
Nov 27, 2012 10.13 10.24 10.05 10.06 13,823,108 -0.12(-1.22%)
Nov 26, 2012 10.21 10.26 10.12 10.19 10,227,727 -0.11(-1.11%)
Nov 23, 2012 10.13 10.30 10.10 10.30 3,931,682 +0.21(+2.13%)
Nov 21, 2012 10.11 10.13 9.989 10.09 7,338,918 -0.01(-0.14%)
Nov 20, 2012 9.968 10.19 9.926 10.10 13,162,328 +0.09(+0.86%)
Nov 19, 2012 9.892 10.05 9.878 10.01 16,355,411 +0.26(+2.66%)
Nov 16, 2012 9.677 9.809 9.615 9.753 11,801,001 +0.07(+0.71%)
Nov 15, 2012 9.546 9.729 9.511 9.684 14,372,635 +0.13(+1.41%)
Nov 14, 2012 9.705 9.760 9.511 9.549 14,683,247 -0.13(-1.39%)
Nov 13, 2012 9.781 9.899 9.677 9.684 11,689,385 -0.16(-1.58%)
Nov 12, 2012 9.809 9.857 9.767 9.840 8,904,409 +0.04(+0.46%)
Nov 09, 2012 9.719 9.878 9.601 9.795 18,099,656 +0.08(+0.85%)
Nov 08, 2012 9.795 9.940 9.712 9.712 13,656,736 -0.06(-0.57%)
Nov 07, 2012 10.02 10.03 9.752 9.767 16,909,356 -0.33(-3.22%)
Nov 06, 2012 9.954 10.12 9.926 10.09 10,477,491 +0.19(+1.89%)
Nov 05, 2012 9.954 9.954 9.809 9.906 7,783,978 -0.04(-0.42%)
Nov 02, 2012 10.07 10.15 9.913 9.947 11,970,811 -0.12(-1.20%)
Nov 01, 2012 10.04 10.08 9.973 10.07 17,141,934 +0.02(+0.21%)
Oct 31, 2012 10.09 10.11 9.933 10.05 10,561,943 +0.02(+0.24%)
Oct 26, 2012 10.11 10.02 10.02 10.02 9,516,122 -0.10(-1.02%)
Oct 25, 2012 10.17 10.21 9.961 10.13 14,561,334 +0.05(+0.48%)
Oct 24, 2012 10.27 10.27 10.06 10.08 12,257,298 -0.08(-0.82%)
Oct 23, 2012 10.28 10.30 10.08 10.16 15,861,483 -0.23(-2.20%)
Oct 19, 2012 10.42 10.49 10.36 10.39 17,778,662 -0.07(-0.66%)
Oct 18, 2012 10.55 10.56 10.40 10.46 23,110,782 -0.01(-0.07%)
Oct 17, 2012 10.39 10.54 10.38 10.47 19,984,670 +0.09(+0.87%)
Oct 16, 2012 10.70 10.71 10.36 10.38 28,167,878 -0.26(-2.41%)
Oct 15, 2012 10.62 10.65 10.49 10.63 15,511,691 +0.07(+0.66%)
Oct 12, 2012 10.84 10.87 10.54 10.56 28,379,018 -0.43(-3.90%)
Oct 11, 2012 11.01 11.11 10.99 10.99 9,518,730 +0.05(+0.44%)
Oct 10, 2012 10.86 10.98 10.85 10.94 12,978,302 -0.03(-0.25%)
Oct 09, 2012 11.07 11.10 10.93 10.97 14,417,651 -0.08(-0.75%)
Oct 08, 2012 11.06 11.11 11.01 11.05 11,752,955 -0.01(-0.06%)
Oct 05, 2012 11.07 11.18 10.98 11.06 18,631,800 +0.00(+0.03%)
Oct 04, 2012 10.92 11.06 10.91 11.06 12,982,770 +0.19(+1.78%)
Oct 03, 2012 10.76 10.92 10.72 10.86 15,557,594 +0.17(+1.58%)
Oct 02, 2012 10.69 10.79 10.60 10.69 15,973,258 -0.02(-0.16%)
Oct 01, 2012 10.63 10.87 10.63 10.71 17,534,672 -0.01(-0.13%)
Sep 28, 2012 10.66 10.79 10.64 10.73 13,024,172 +0.01(+0.13%)
Sep 27, 2012 10.65 10.79 10.60 10.71 10,881,213 +0.09(+0.81%)
Sep 26, 2012 10.68 10.76 10.60 10.62 16,206,107 -0.07(-0.61%)
Sep 25, 2012 10.78 10.85 10.67 10.69 16,102,296 -0.08(-0.70%)
Sep 24, 2012 10.63 10.82 10.59 10.77 13,068,493 +0.06(+0.58%)
Sep 21, 2012 10.85 10.85 10.68 10.70 12,715,005 -0.01(-0.10%)
Sep 20, 2012 10.69 10.74 10.53 10.71 16,878,860 -0.01(-0.06%)
Sep 19, 2012 10.74 10.82 10.69 10.72 13,950,178 -0.03(-0.29%)
Sep 18, 2012 10.77 10.82 10.71 10.75 13,339,812 -0.07(-0.60%)
Sep 17, 2012 10.89 10.89 10.79 10.82 13,801,526 -0.03(-0.25%)
Sep 14, 2012 10.74 10.96 10.72 10.85 21,831,622 +0.12(+1.09%)
Sep 13, 2012 10.48 10.75 10.47 10.73 17,390,864 +0.23(+2.23%)
Sep 12, 2012 10.49 10.60 10.47 10.49 17,503,754 +0.06(+0.59%)
Sep 11, 2012 10.41 10.53 10.37 10.43 18,794,542 -0.01(-0.10%)
Sep 10, 2012 10.44 10.56 10.41 10.44 13,292,709 -0.08(-0.75%)
Sep 07, 2012 10.40 10.59 10.36 10.52 16,901,040 +0.18(+1.69%)
Sep 06, 2012 10.31 10.43 10.30 10.35 21,879,346 +0.09(+0.90%)
Sep 05, 2012 10.38 10.39 10.23 10.25 24,297,334 -0.09(-0.86%)
Sep 04, 2012 10.32 10.41 10.30 10.34 13,974,181 -0.06(-0.59%)
Aug 31, 2012 10.41 10.47 10.36 10.41 13,497,239 +0.04(+0.40%)
Aug 30, 2012 10.33 10.43 10.27 10.36 13,146,172 -0.03(-0.26%)
Aug 29, 2012 10.26 10.41 10.26 10.39 10,843,874 +0.14(+1.41%)
Aug 27, 2012 10.26 10.26 10.16 10.25 11,823,549 +0.07(+0.67%)
Aug 24, 2012 10.05 10.21 10.05 10.18 11,019,365 +0.12(+1.23%)
Aug 23, 2012 10.14 10.17 10.03 10.05 9,920,658 -0.12(-1.22%)
Aug 22, 2012 10.17 10.32 10.05 10.18 29,581,410 +0.29(+2.92%)
Aug 21, 2012 9.938 10.03 9.849 9.890 10,611,515 +0.01(+0.14%)
Aug 20, 2012 9.890 9.959 9.849 9.876 9,318,457 -0.02(-0.21%)
Aug 17, 2012 9.890 9.945 9.821 9.897 15,112,909 +0.05(+0.49%)
Aug 16, 2012 9.801 9.904 9.773 9.849 12,069,923 +0.03(+0.28%)
Aug 15, 2012 9.759 9.863 9.732 9.821 7,185,139 +0.03(+0.32%)
Aug 14, 2012 9.876 9.897 9.756 9.790 9,753,269 -0.05(-0.52%)
Aug 13, 2012 9.801 9.876 9.739 9.842 7,891,912 +0.02(+0.21%)
Aug 10, 2012 9.801 9.835 9.735 9.821 8,593,239 -0.02(-0.21%)
Aug 09, 2012 9.856 9.911 9.821 9.842 14,561,551 +0.01(+0.14%)
Aug 08, 2012 9.698 9.845 9.656 9.828 10,979,373 +0.05(+0.49%)
Aug 07, 2012 9.629 9.856 9.622 9.780 14,284,111 +0.17(+1.79%)
Aug 06, 2012 9.698 9.759 9.608 9.608 7,929,507 -0.06(-0.64%)
Aug 03, 2012 9.560 9.725 9.512 9.670 10,780,164 +0.27(+2.93%)
Aug 02, 2012 9.388 9.498 9.278 9.395 15,149,162 -0.08(-0.87%)
Aug 01, 2012 9.540 9.649 9.471 9.478 13,951,422 -0.02(-0.22%)
Jul 31, 2012 9.643 9.656 9.491 9.498 12,881,318 -0.14(-1.43%)
Jul 30, 2012 9.780 9.794 9.615 9.636 11,908,426 -0.15(-1.51%)
Jul 27, 2012 9.801 9.873 9.704 9.783 15,671,308 +0.07(+0.67%)
Jul 26, 2012 9.588 9.766 9.546 9.718 20,632,036 +0.27(+2.84%)
Jul 25, 2012 9.416 9.474 9.368 9.450 12,426,037 +0.04(+0.44%)
Jul 24, 2012 9.333 9.416 9.268 9.409 19,286,472 +0.12(+1.33%)
Jul 23, 2012 9.258 9.333 9.189 9.285 15,506,023 -0.09(-0.95%)
Jul 20, 2012 9.450 9.485 9.237 9.375 10,709,908 -0.11(-1.16%)
Jul 19, 2012 9.553 9.622 9.388 9.485 17,679,494 +0.02(+0.22%)
Jul 18, 2012 9.540 9.560 9.423 9.464 12,211,521 -0.10(-1.08%)
Jul 17, 2012 9.485 9.577 9.347 9.567 13,876,326 +0.19(+2.02%)
Jul 16, 2012 9.368 9.426 9.292 9.378 8,429,587 -0.03(-0.33%)
Jul 13, 2012 9.162 9.423 9.155 9.409 10,441,968 +0.24(+2.62%)
Jul 12, 2012 9.113 9.203 9.065 9.168 12,676,901 -0.05(-0.52%)
Jul 11, 2012 8.997 9.237 8.997 9.216 11,489,879 +0.21(+2.29%)
Jul 10, 2012 9.182 9.251 8.983 9.010 12,918,199 -0.14(-1.50%)
Jul 09, 2012 9.155 9.237 9.058 9.148 8,192,792 -0.05(-0.52%)
Jul 06, 2012 9.093 9.223 9.086 9.196 8,299,370 -0.03(-0.30%)
Jul 05, 2012 9.258 9.292 9.175 9.223 12,128,283 -0.05(-0.59%)
Jul 03, 2012 9.258 9.354 9.251 9.278 5,885,993 +0.00(+0.04%)
Jul 02, 2012 9.306 9.306 9.141 9.275 12,468,925 +0.07(+0.71%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
Jun 01, 2012 8.947 8.968 8.521 8.551 31,070,962 -0.57(-6.22%)
May 31, 2012 9.105 9.193 8.927 9.118 25,090,334 +0.08(+0.91%)
May 30, 2012 9.187 9.187 9.002 9.036 16,464,728 -0.20(-2.15%)
May 29, 2012 9.309 9.330 9.125 9.234 18,243,332 +0.00(+0.00%)
May 25, 2012 9.289 9.323 9.187 9.234 9,498,217 -0.03(-0.37%)
May 24, 2012 9.309 9.337 9.132 9.268 13,405,780 -0.01(-0.15%)
May 23, 2012 9.050 9.282 9.002 9.282 29,374,814 +0.10(+1.04%)
May 22, 2012 9.166 9.316 9.111 9.187 16,485,895 +0.05(+0.52%)
May 21, 2012 9.125 9.227 9.057 9.139 12,125,000 +0.02(+0.26%)
May 18, 2012 9.118 9.173 9.050 9.115 19,349,694 +0.04(+0.41%)
May 17, 2012 9.262 9.275 9.077 9.077 20,614,124 -0.18(-1.92%)
May 16, 2012 9.350 9.453 9.248 9.255 13,921,274 -0.02(-0.22%)
May 15, 2012 9.405 9.494 9.248 9.275 16,988,478 -0.12(-1.31%)
May 14, 2012 9.487 9.589 9.391 9.398 12,257,364 -0.21(-2.20%)
May 11, 2012 9.562 9.723 9.460 9.610 15,055,354 -0.08(-0.85%)
May 10, 2012 9.678 9.788 9.644 9.692 13,492,242 +0.14(+1.43%)
May 09, 2012 9.583 9.651 9.473 9.555 11,628,153 -0.15(-1.55%)
May 08, 2012 9.740 9.794 9.603 9.706 15,724,854 -0.12(-1.25%)
May 07, 2012 9.549 9.870 9.542 9.829 19,086,288 +0.27(+2.86%)
May 04, 2012 9.842 9.883 9.344 9.555 15,199,420 -0.31(-3.18%)
May 03, 2012 9.835 9.911 9.801 9.870 18,777,982 +0.03(+0.35%)
May 02, 2012 9.781 9.876 9.692 9.835 12,187,305 +0.00(+0.00%)
May 01, 2012 9.726 9.938 9.706 9.835 11,371,096 +0.12(+1.23%)
Apr 30, 2012 9.767 9.825 9.630 9.716 15,807,525 -0.11(-1.15%)
Apr 27, 2012 9.842 9.870 9.753 9.829 12,837,762 +0.01(+0.14%)
Apr 26, 2012 9.740 9.856 9.733 9.815 13,782,830 +0.04(+0.42%)
Apr 25, 2012 9.692 9.835 9.562 9.774 19,816,102 +0.25(+2.58%)
Apr 24, 2012 9.432 9.535 9.426 9.528 20,712,688 +0.10(+1.01%)
Apr 23, 2012 9.337 9.460 9.262 9.432 19,097,698 -0.10(-1.00%)
Apr 20, 2012 9.467 9.535 9.364 9.528 25,514,414 +0.15(+1.64%)
Apr 19, 2012 9.767 9.794 9.296 9.374 33,186,344 -0.30(-3.07%)
Apr 18, 2012 9.733 9.873 9.651 9.671 18,010,774 -0.14(-1.39%)
Apr 17, 2012 9.774 9.880 9.699 9.808 19,634,096 +0.17(+1.77%)
Apr 16, 2012 9.671 9.726 9.467 9.637 14,420,044 +0.06(+0.64%)
Apr 13, 2012 9.829 9.849 9.562 9.576 15,526,534 -0.31(-3.14%)
Apr 12, 2012 9.733 9.904 9.719 9.887 10,487,650 +0.15(+1.54%)
Apr 11, 2012 9.637 9.740 9.549 9.736 11,899,539 +0.24(+2.55%)
Apr 10, 2012 9.801 9.832 9.494 9.494 22,347,298 -0.28(-2.87%)
Apr 09, 2012 9.753 9.897 9.733 9.774 16,519,827 -0.21(-2.12%)
Apr 05, 2012 9.822 10.01 9.801 9.986 20,280,638 +0.10(+1.00%)
Apr 04, 2012 9.842 9.951 9.747 9.887 19,026,712 -0.07(-0.72%)
Apr 03, 2012 10.02 10.02 9.815 9.958 28,618,710 +0.10(+0.97%)
Apr 02, 2012 9.508 9.911 9.508 9.863 23,452,580 +0.27(+2.81%)
Mar 30, 2012 9.685 9.712 9.528 9.593 13,289,963 +0.01(+0.11%)
Mar 29, 2012 9.603 9.678 9.508 9.583 23,126,830 -0.05(-0.50%)
Mar 28, 2012 9.542 9.719 9.542 9.630 26,416,694 +0.12(+1.29%)
Mar 27, 2012 9.711 9.732 9.501 9.508 18,199,512 -0.20(-2.10%)
Mar 26, 2012 9.643 9.718 9.569 9.711 16,504,819 +0.11(+1.17%)
Mar 23, 2012 9.569 9.623 9.433 9.599 18,733,236 +0.03(+0.36%)
Mar 22, 2012 9.623 9.623 9.477 9.565 27,769,710 -0.11(-1.09%)
Mar 21, 2012 9.901 9.956 9.664 9.671 20,859,502 -0.18(-1.79%)
Mar 20, 2012 9.800 9.888 9.691 9.847 18,242,456 +0.00(+0.00%)
Mar 19, 2012 9.759 10.00 9.671 9.847 22,466,050 +0.12(+1.19%)
Mar 16, 2012 9.915 9.915 9.657 9.732 20,854,040 -0.10(-0.97%)
Mar 15, 2012 9.766 9.996 9.623 9.827 26,877,442 +0.13(+1.33%)
Mar 14, 2012 9.440 9.772 9.345 9.698 37,828,240 +0.08(+0.85%)
Mar 13, 2012 9.304 9.657 9.270 9.616 19,547,114 +0.39(+4.27%)
Mar 12, 2012 9.317 9.324 9.100 9.222 12,411,995 -0.12(-1.31%)
Mar 09, 2012 9.161 9.379 9.100 9.345 12,858,032 +0.19(+2.11%)
Mar 08, 2012 9.120 9.209 9.012 9.151 12,685,353 +0.12(+1.32%)
Mar 07, 2012 8.808 9.090 8.788 9.032 22,659,422 +0.25(+2.82%)
Mar 06, 2012 8.971 8.978 8.747 8.784 19,516,892 -0.25(-2.82%)
Mar 05, 2012 9.209 9.236 8.988 9.039 14,328,999 -0.20(-2.20%)
Mar 02, 2012 9.331 9.358 9.222 9.243 13,567,422 -0.07(-0.80%)
Mar 01, 2012 9.277 9.372 9.229 9.317 19,736,744 +0.07(+0.81%)
Feb 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
Feb 01, 2012 8.896 9.046 8.883 8.924 15,841,243 +0.09(+1.04%)
Jan 31, 2012 8.856 8.934 8.781 8.832 14,348,114 +0.01(+0.12%)
Jan 30, 2012 8.883 8.920 8.747 8.822 15,986,791 -0.16(-1.81%)
Jan 27, 2012 8.849 9.046 8.828 8.985 13,155,481 +0.10(+1.15%)
Jan 26, 2012 9.216 9.236 8.828 8.883 22,626,170 -0.28(-3.04%)
Jan 25, 2012 9.080 9.222 9.005 9.161 15,394,545 +0.04(+0.45%)
Jan 24, 2012 9.019 9.154 8.924 9.120 17,560,160 +0.02(+0.22%)
Jan 23, 2012 8.971 9.270 8.971 9.100 31,873,934 +0.16(+1.75%)
Jan 20, 2012 9.019 9.059 8.679 8.944 46,144,780 -0.26(-2.88%)
Jan 19, 2012 9.508 9.528 9.161 9.209 22,954,876 -0.13(-1.38%)
Jan 18, 2012 9.304 9.399 9.175 9.338 22,627,936 +0.01(+0.11%)
Jan 17, 2012 9.514 9.616 9.263 9.328 19,702,964 -0.20(-2.10%)
Jan 13, 2012 9.256 9.592 9.168 9.528 29,895,554 +0.14(+1.45%)
Jan 12, 2012 9.358 9.453 9.236 9.392 18,287,990 +0.05(+0.58%)
Jan 11, 2012 9.358 9.392 9.202 9.338 18,050,012 -0.07(-0.72%)
Jan 10, 2012 9.270 9.480 9.222 9.406 27,610,552 +0.30(+3.24%)
Jan 09, 2012 9.175 9.222 9.019 9.110 20,084,252 -0.05(-0.56%)
Jan 06, 2012 9.161 9.209 8.968 9.161 20,928,088 +0.01(+0.15%)
Jan 05, 2012 8.835 9.195 8.777 9.148 22,005,380 +0.26(+2.90%)
Jan 04, 2012 8.822 8.964 8.754 8.890 12,617,495 +0.25(+2.91%)
Dec 30, 2011 8.767 8.781 8.611 8.638 9,019,753 -0.13(-1.47%)
Dec 29, 2011 8.598 8.767 8.550 8.767 9,798,700 +0.23(+2.66%)
Dec 28, 2011 8.611 8.645 8.489 8.540 9,595,600 -0.06(-0.75%)
Dec 27, 2011 8.625 8.699 8.557 8.604 8,933,901 -0.06(-0.70%)
Dec 23, 2011 8.814 8.827 8.611 8.665 15,799,280 +0.24(+2.80%)
Dec 21, 2011 8.240 8.436 8.166 8.429 12,604,695 +0.20(+2.46%)
Dec 20, 2011 8.132 8.334 8.105 8.226 19,223,726 +0.24(+2.96%)
Dec 19, 2011 8.152 8.186 7.936 7.990 11,139,422 -0.16(-1.91%)
Dec 16, 2011 8.118 8.277 8.085 8.145 21,225,526 +0.07(+0.84%)
Dec 15, 2011 8.098 8.159 8.024 8.078 14,822,925 +0.11(+1.44%)
Dec 14, 2011 7.936 8.132 7.875 7.963 22,752,666 -0.07(-0.92%)
Dec 13, 2011 8.301 8.334 7.936 8.037 20,085,848 -0.22(-2.62%)
Dec 12, 2011 8.355 8.361 8.125 8.253 17,767,296 -0.19(-2.24%)
Dec 09, 2011 8.179 8.490 8.166 8.442 24,467,820 +0.36(+4.51%)
Dec 08, 2011 8.287 8.307 8.037 8.078 20,367,152 -0.28(-3.39%)
Dec 07, 2011 8.226 8.402 8.098 8.361 15,401,587 +0.05(+0.57%)
Dec 06, 2011 8.483 8.490 8.301 8.314 21,258,496 -0.16(-1.91%)
Dec 05, 2011 8.301 8.483 8.267 8.476 21,802,846 +0.30(+3.63%)
Dec 02, 2011 8.179 8.341 8.139 8.179 16,487,122 +0.11(+1.42%)
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.