Fifth Third Bancorp (NQ: FITB )

33.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 45.15 45.23 44.56 44.77 2,558,535 -0.53(-1.17%)
Feb 25, 2005 45.21 45.40 45.09 45.30 1,576,020 +0.03(+0.07%)
Feb 24, 2005 44.95 45.38 44.81 45.27 2,474,661 +0.38(+0.85%)
Feb 23, 2005 44.95 45.20 44.73 44.89 3,061,675 +0.05(+0.11%)
Feb 22, 2005 45.80 45.98 44.45 44.84 4,278,870 -0.86(-1.88%)
Feb 18, 2005 46.37 46.45 45.45 45.70 2,276,799 -0.64(-1.38%)
Feb 17, 2005 46.85 46.92 46.30 46.34 2,149,633 -0.46(-0.98%)
Feb 16, 2005 47.09 47.09 46.52 46.80 2,541,730 -0.22(-0.47%)
Feb 15, 2005 47.51 47.54 46.75 47.02 2,314,725 -0.43(-0.91%)
Feb 14, 2005 47.74 47.74 47.32 47.45 1,638,481 -0.14(-0.29%)
Feb 11, 2005 47.70 47.81 47.38 47.59 2,105,932 -0.13(-0.27%)
Feb 10, 2005 47.47 47.92 47.47 47.72 2,563,400 +0.18(+0.38%)
Feb 09, 2005 47.65 47.74 47.19 47.54 2,725,532 -0.08(-0.17%)
Feb 08, 2005 47.68 48.02 47.50 47.62 2,576,256 -0.34(-0.71%)
Feb 07, 2005 48.00 48.12 47.75 47.96 1,865,772 -0.13(-0.27%)
Feb 04, 2005 47.41 48.10 47.20 48.09 2,492,386 +0.73(+1.54%)
Feb 03, 2005 47.24 47.39 47.17 47.36 2,260,692 -0.03(-0.06%)
Feb 02, 2005 47.06 47.47 46.75 47.39 4,173,173 +0.44(+0.94%)
Feb 01, 2005 46.57 47.17 46.49 46.95 2,411,693 +0.48(+1.03%)
Jan 31, 2005 46.30 46.51 46.19 46.47 2,518,391 +0.67(+1.46%)
Jan 28, 2005 46.52 46.52 45.51 45.80 3,228,757 -0.63(-1.36%)
Jan 27, 2005 46.59 46.83 46.31 46.43 2,513,097 -0.20(-0.43%)
Jan 26, 2005 46.34 46.87 46.29 46.63 2,185,786 +0.38(+0.82%)
Jan 25, 2005 46.52 46.77 46.15 46.25 3,451,834 -0.36(-0.77%)
Jan 24, 2005 46.25 47.31 46.05 46.61 3,524,512 +0.60(+1.30%)
Jan 21, 2005 45.99 46.46 45.98 46.01 2,126,466 -0.28(-0.60%)
Jan 20, 2005 46.67 46.87 45.99 46.29 2,706,148 -0.39(-0.84%)
Jan 19, 2005 47.10 47.25 46.64 46.68 3,517,410 -0.49(-1.04%)
Jan 18, 2005 45.35 47.21 45.00 47.17 8,089,467 +2.66(+5.98%)
Jan 14, 2005 44.61 44.80 44.40 44.51 4,026,573 -0.01(-0.02%)
Jan 13, 2005 45.34 45.39 44.37 44.52 3,763,049 -0.73(-1.61%)
Jan 12, 2005 45.67 45.75 45.00 45.25 2,896,854 -0.42(-0.92%)
Jan 11, 2005 46.11 46.19 45.47 45.67 3,138,604 -0.36(-0.78%)
Jan 10, 2005 46.00 46.11 45.75 46.03 2,619,438 +0.08(+0.17%)
Jan 07, 2005 46.50 46.50 45.88 45.95 1,875,062 -0.31(-0.67%)
Jan 06, 2005 46.55 46.75 46.15 46.26 2,190,668 -0.19(-0.41%)
Jan 05, 2005 47.25 47.39 46.45 46.45 2,589,054 -0.76(-1.61%)
Jan 04, 2005 47.57 47.61 46.99 47.21 2,145,148 -0.34(-0.72%)
Jan 03, 2005 47.62 47.98 47.30 47.55 6,287,135 +0.25(+0.53%)
Dec 31, 2004 47.21 47.63 47.14 47.30 1,931,800 +0.17(+0.36%)
Dec 30, 2004 47.06 47.27 46.87 47.13 1,718,000 +0.08(+0.17%)
Dec 29, 2004 47.37 47.70 46.95 47.05 1,880,100 -0.76(-1.59%)
Dec 28, 2004 47.72 47.88 47.60 47.81 1,490,500 +0.18(+0.38%)
Dec 27, 2004 47.80 47.89 47.60 47.63 1,282,600 -0.06(-0.13%)
Dec 23, 2004 47.71 47.83 47.50 47.69 1,117,600 +0.13(+0.27%)
Dec 22, 2004 47.50 47.76 47.25 47.56 1,765,200 -0.17(-0.36%)
Dec 21, 2004 47.16 47.73 46.96 47.73 2,637,000 +0.45(+0.95%)
Dec 20, 2004 47.34 47.68 47.20 47.28 2,432,200 +0.16(+0.34%)
Dec 17, 2004 46.68 47.55 46.65 47.12 5,240,100 -0.65(-1.36%)
Dec 16, 2004 48.02 48.10 47.39 47.77 3,041,100 -0.33(-0.69%)
Dec 15, 2004 47.60 48.12 47.50 48.10 3,862,500 +0.60(+1.26%)
Dec 14, 2004 47.00 47.59 47.00 47.50 3,040,200 +0.30(+0.64%)
Dec 13, 2004 46.80 47.33 46.69 47.20 3,951,500 +0.56(+1.20%)
Dec 10, 2004 46.15 46.83 46.13 46.64 3,271,600 +0.32(+0.69%)
Dec 09, 2004 45.65 46.37 45.32 46.32 4,467,600 +0.54(+1.18%)
Dec 08, 2004 46.05 46.62 45.46 45.78 6,153,400 -0.21(-0.46%)
Dec 07, 2004 46.85 47.02 45.89 45.99 4,764,200 -1.01(-2.15%)
Dec 06, 2004 47.81 47.94 46.77 47.00 4,585,500 -0.99(-2.06%)
Dec 03, 2004 48.15 50.51 47.30 47.99 12,215,400 -3.67(-7.10%)
Dec 02, 2004 51.40 51.80 51.29 51.66 1,366,800 +0.11(+0.21%)
Dec 01, 2004 50.66 51.65 50.52 51.55 1,849,000 +1.19(+2.36%)
Nov 30, 2004 50.66 50.93 50.30 50.36 1,735,300 -0.42(-0.83%)
Nov 29, 2004 51.02 51.25 50.57 50.78 1,191,800 -0.33(-0.65%)
Nov 26, 2004 51.15 51.42 51.10 51.11 268,400 -0.07(-0.14%)
Nov 24, 2004 51.50 51.90 50.90 51.18 1,223,800 -0.17(-0.33%)
Nov 23, 2004 51.10 51.43 50.73 51.35 1,509,900 +0.12(+0.23%)
Nov 22, 2004 51.10 51.34 50.60 51.23 1,574,500 +0.22(+0.43%)
Nov 19, 2004 52.01 52.06 50.90 51.01 1,055,600 -0.94(-1.81%)
Nov 18, 2004 51.93 52.34 51.79 51.95 1,017,600 -0.28(-0.54%)
Nov 17, 2004 51.95 52.31 51.80 52.23 2,762,900 +0.37(+0.71%)
Nov 16, 2004 51.51 51.98 51.36 51.86 2,202,000 +0.23(+0.45%)
Nov 15, 2004 51.39 51.69 51.11 51.63 1,090,000 +0.16(+0.31%)
Nov 12, 2004 50.87 51.57 50.41 51.47 1,646,000 +0.67(+1.32%)
Nov 11, 2004 49.96 50.83 49.96 50.80 984,400 +0.82(+1.64%)
Nov 10, 2004 49.89 50.33 49.60 49.98 907,000 +0.20(+0.40%)
Nov 09, 2004 50.21 50.26 49.00 49.78 1,235,400 -0.20(-0.40%)
Nov 08, 2004 50.93 51.00 49.82 49.98 2,549,900 -1.05(-2.06%)
Nov 05, 2004 51.41 51.72 50.90 51.03 2,196,200 -0.29(-0.57%)
Nov 04, 2004 50.12 51.33 49.75 51.32 2,323,400 +1.32(+2.64%)
Nov 03, 2004 49.72 50.05 49.60 50.00 2,065,500 +0.58(+1.17%)
Nov 02, 2004 49.30 50.00 49.10 49.42 1,201,200 +0.13(+0.26%)
Nov 01, 2004 49.34 49.56 49.07 49.29 2,410,100 +0.10(+0.20%)
Oct 29, 2004 49.08 49.46 49.02 49.19 1,413,700 +0.00(+0.00%)
Oct 28, 2004 49.30 49.47 48.25 49.19 1,652,400 -0.17(-0.34%)
Oct 27, 2004 48.61 49.46 48.00 49.36 1,414,700 +0.76(+1.56%)
Oct 26, 2004 47.69 48.73 47.64 48.60 1,662,800 +0.90(+1.89%)
Oct 25, 2004 47.63 47.95 47.31 47.70 1,345,000 -0.12(-0.25%)
Oct 22, 2004 48.76 48.99 47.82 47.82 1,496,100 -0.89(-1.83%)
Oct 21, 2004 49.13 49.35 48.45 48.71 1,536,200 -0.31(-0.63%)
Oct 20, 2004 49.53 49.60 48.52 49.02 2,007,900 -0.70(-1.41%)
Oct 19, 2004 49.70 49.95 49.40 49.72 2,365,500 -0.04(-0.08%)
Oct 18, 2004 48.64 49.81 48.60 49.76 1,390,800 +1.00(+2.05%)
Oct 15, 2004 49.29 49.29 48.56 48.76 2,168,100 -0.15(-0.31%)
Oct 14, 2004 49.78 49.78 48.88 48.91 2,337,900 -0.83(-1.67%)
Oct 13, 2004 50.27 50.42 49.60 49.74 1,793,200 -0.34(-0.68%)
Oct 12, 2004 49.79 50.40 49.63 50.08 1,667,100 -0.05(-0.10%)
Oct 11, 2004 50.00 50.24 49.60 50.13 1,089,000 +0.53(+1.07%)
Oct 08, 2004 49.88 50.25 49.45 49.60 1,304,800 -0.49(-0.98%)
Oct 07, 2004 50.09 50.35 49.74 50.09 1,624,600 -0.04(-0.08%)
Oct 06, 2004 49.52 50.14 49.45 50.13 1,686,100 +0.61(+1.23%)
Oct 05, 2004 49.74 49.95 49.50 49.52 1,319,500 -0.55(-1.11%)
Oct 04, 2004 49.85 50.13 49.40 50.07 1,801,400 +0.24(+0.49%)
Oct 01, 2004 49.38 49.94 49.19 49.83 1,535,900 +0.61(+1.24%)
Sep 30, 2004 49.67 49.67 48.90 49.22 2,322,500 -0.38(-0.77%)
Sep 29, 2004 48.85 49.60 48.50 49.60 1,493,900 +0.59(+1.20%)
Sep 28, 2004 49.09 49.32 48.78 49.01 1,531,800 -0.05(-0.10%)
Sep 27, 2004 49.23 49.60 48.88 49.06 2,059,600 -0.27(-0.55%)
Sep 24, 2004 48.67 49.74 48.64 49.33 1,976,900 +0.56(+1.15%)
Sep 23, 2004 49.38 49.52 48.73 48.77 2,029,700 -0.61(-1.24%)
Sep 22, 2004 48.28 49.78 48.25 49.38 3,439,400 +0.79(+1.63%)
Sep 21, 2004 48.94 49.09 48.46 48.59 3,234,400 -0.40(-0.82%)
Sep 20, 2004 49.95 49.95 48.87 48.99 2,328,900 -0.73(-1.47%)
Sep 17, 2004 50.08 50.25 49.45 49.72 2,838,200 -0.28(-0.56%)
Sep 16, 2004 49.22 50.07 49.22 50.00 2,141,100 +1.08(+2.21%)
Sep 15, 2004 48.85 49.47 48.62 48.92 2,232,600 +0.07(+0.14%)
Sep 14, 2004 48.45 49.15 48.28 48.85 2,340,100 +0.35(+0.72%)
Sep 13, 2004 48.69 48.72 48.19 48.50 2,221,800 +0.00(+0.00%)
Sep 10, 2004 48.94 48.94 48.05 48.50 2,176,500 +0.58(+1.21%)
Sep 09, 2004 48.30 48.49 47.75 47.92 2,230,000 -0.38(-0.79%)
Sep 08, 2004 49.25 49.41 48.30 48.30 1,788,100 -1.03(-2.09%)
Sep 07, 2004 49.73 50.10 49.22 49.33 1,626,400 -0.36(-0.72%)
Sep 03, 2004 49.00 49.75 48.96 49.69 1,420,700 +0.61(+1.24%)
Sep 02, 2004 49.12 49.25 48.38 49.08 1,590,600 +0.21(+0.43%)
Sep 01, 2004 49.19 49.20 48.59 48.87 2,496,600 -0.94(-1.89%)
Aug 31, 2004 50.00 50.11 49.55 49.81 1,531,900 -0.15(-0.30%)
Aug 30, 2004 50.30 50.61 49.95 49.96 916,900 -0.47(-0.93%)
Aug 27, 2004 50.55 50.79 50.23 50.43 977,100 -0.12(-0.24%)
Aug 26, 2004 50.33 50.74 50.30 50.55 1,214,600 +0.21(+0.42%)
Aug 25, 2004 50.00 50.51 49.63 50.34 1,637,200 +0.47(+0.94%)
Aug 24, 2004 49.88 50.00 49.50 49.87 1,282,300 +0.13(+0.26%)
Aug 23, 2004 49.92 49.99 49.54 49.74 1,222,800 -0.13(-0.26%)
Aug 20, 2004 49.48 49.98 49.30 49.87 1,570,100 +0.51(+1.03%)
Aug 19, 2004 48.90 49.40 48.84 49.36 2,109,300 +0.19(+0.39%)
Aug 18, 2004 48.10 49.17 47.87 49.17 1,631,900 +1.05(+2.18%)
Aug 17, 2004 47.74 48.34 47.62 48.12 1,301,800 +0.37(+0.77%)
Aug 16, 2004 46.68 48.19 46.63 47.75 2,268,000 +0.89(+1.90%)
Aug 13, 2004 47.58 47.67 46.59 46.86 1,513,700 -0.53(-1.12%)
Aug 12, 2004 47.76 48.08 47.37 47.39 951,800 -0.58(-1.21%)
Aug 11, 2004 47.33 48.11 47.31 47.97 1,322,300 +0.32(+0.67%)
Aug 10, 2004 47.40 47.72 47.18 47.65 1,432,000 +0.21(+0.44%)
Aug 09, 2004 48.02 48.08 47.32 47.44 1,298,300 -0.42(-0.88%)
Aug 06, 2004 48.21 48.49 47.62 47.86 1,464,600 -0.49(-1.01%)
Aug 05, 2004 48.63 48.69 48.17 48.35 1,330,400 -0.31(-0.64%)
Aug 04, 2004 48.61 48.81 48.04 48.66 2,266,600 -0.15(-0.31%)
Aug 03, 2004 48.86 49.03 48.19 48.81 2,392,900 -0.35(-0.71%)
Aug 02, 2004 48.29 49.20 48.15 49.16 3,763,500 -0.20(-0.41%)
Jul 30, 2004 49.82 50.00 49.27 49.36 1,277,900 -0.54(-1.08%)
Jul 29, 2004 50.03 50.15 49.60 49.90 1,242,200 +0.04(+0.08%)
Jul 28, 2004 49.88 50.32 49.60 49.86 1,843,800 -0.37(-0.74%)
Jul 27, 2004 49.85 50.27 49.50 50.23 1,790,600 +0.37(+0.74%)
Jul 26, 2004 50.05 50.10 49.45 49.86 1,467,600 -0.14(-0.28%)
Jul 23, 2004 50.65 50.69 49.79 50.00 1,075,500 -0.66(-1.30%)
Jul 22, 2004 50.79 50.90 50.31 50.66 1,468,700 +0.04(+0.08%)
Jul 21, 2004 50.70 51.20 50.60 50.62 2,207,900 -0.09(-0.18%)
Jul 20, 2004 50.42 51.10 50.23 50.71 1,427,700 +0.19(+0.38%)
Jul 19, 2004 50.30 50.68 49.94 50.52 2,250,100 +0.34(+0.68%)
Jul 16, 2004 50.99 51.19 49.97 50.18 4,550,500 -0.32(-0.63%)
Jul 15, 2004 53.01 53.50 50.50 50.50 8,242,100 -3.48(-6.45%)
Jul 14, 2004 53.18 54.07 53.18 53.98 2,588,300 +0.64(+1.20%)
Jul 13, 2004 53.35 53.49 53.05 53.34 1,669,200 +0.11(+0.21%)
Jul 12, 2004 52.68 53.42 52.59 53.23 2,234,800 +0.72(+1.37%)
Jul 09, 2004 52.97 53.01 52.50 52.51 1,518,700 -0.45(-0.85%)
Jul 08, 2004 52.85 53.24 52.58 52.96 1,471,000 +0.00(+0.00%)
Jul 07, 2004 53.05 53.10 52.75 52.96 1,405,400 +0.04(+0.08%)
Jul 06, 2004 53.05 53.25 52.59 52.92 1,364,700 -0.45(-0.84%)
Jul 02, 2004 52.91 53.54 52.83 53.37 1,059,700 +0.34(+0.64%)
Jul 01, 2004 53.95 53.95 52.89 53.03 1,514,100 -0.75(-1.39%)
Jun 30, 2004 53.79 54.28 53.60 53.78 2,209,400 +0.12(+0.22%)
Jun 29, 2004 53.59 53.81 53.42 53.66 1,789,500 -0.07(-0.13%)
Jun 28, 2004 53.75 54.03 53.63 53.73 2,116,100 +0.17(+0.32%)
Jun 25, 2004 53.84 54.08 53.39 53.56 3,922,100 +0.03(+0.06%)
Jun 24, 2004 53.70 53.91 53.53 53.53 1,503,200 -0.13(-0.24%)
Jun 23, 2004 53.48 53.71 53.27 53.66 2,586,700 +0.16(+0.30%)
Jun 22, 2004 53.80 54.02 53.31 53.50 1,690,200 -0.24(-0.45%)
Jun 21, 2004 54.15 54.38 53.72 53.74 1,294,600 -0.46(-0.85%)
Jun 18, 2004 54.03 54.45 53.81 54.20 3,584,500 +0.13(+0.24%)
Jun 17, 2004 54.38 54.50 53.97 54.07 1,002,300 -0.48(-0.88%)
Jun 16, 2004 54.59 55.12 54.41 54.55 1,243,200 -0.18(-0.33%)
Jun 15, 2004 54.83 55.25 54.60 54.73 2,018,900 +0.31(+0.57%)
Jun 14, 2004 55.19 55.39 54.39 54.42 1,267,000 -1.10(-1.98%)
Jun 10, 2004 55.45 55.65 55.29 55.52 777,200 +0.00(+0.00%)
Jun 09, 2004 55.20 56.20 55.16 55.52 1,906,300 +0.50(+0.91%)
Jun 08, 2004 55.02 55.24 54.70 55.02 1,088,900 -0.22(-0.40%)
Jun 07, 2004 54.62 55.42 54.53 55.24 1,811,000 +0.99(+1.82%)
Jun 04, 2004 54.05 54.84 54.05 54.25 1,368,400 +0.29(+0.54%)
Jun 03, 2004 53.97 54.39 53.88 53.96 1,335,800 -0.07(-0.13%)
Jun 02, 2004 54.06 54.34 53.87 54.03 1,685,300 +0.05(+0.09%)
Jun 01, 2004 54.04 54.41 53.95 53.98 2,320,500 -0.31(-0.57%)
May 28, 2004 55.02 55.02 54.07 54.29 1,126,300 -0.63(-1.15%)
May 27, 2004 54.98 55.00 54.52 54.92 1,566,800 +0.30(+0.55%)
May 26, 2004 54.26 54.90 54.08 54.62 1,733,900 +0.47(+0.87%)
May 25, 2004 53.65 54.43 53.41 54.15 1,430,700 +0.53(+0.99%)
May 24, 2004 53.57 53.75 53.34 53.62 1,212,600 +0.22(+0.41%)
May 21, 2004 52.78 53.50 52.70 53.40 2,113,100 +0.78(+1.48%)
May 20, 2004 52.89 52.94 52.25 52.62 1,427,100 -0.27(-0.51%)
May 19, 2004 53.21 53.49 52.84 52.89 1,865,400 +0.01(+0.02%)
May 18, 2004 52.96 53.12 52.73 52.88 1,688,300 +0.05(+0.09%)
May 17, 2004 52.81 53.03 52.68 52.83 1,887,800 -0.28(-0.53%)
May 14, 2004 53.20 53.68 53.08 53.11 2,037,800 -0.29(-0.54%)
May 13, 2004 52.67 53.73 52.51 53.40 2,946,200 +0.64(+1.21%)
May 12, 2004 51.21 52.92 51.13 52.76 2,220,900 +1.02(+1.97%)
May 11, 2004 51.62 52.25 51.51 51.74 2,455,000 +0.24(+0.47%)
May 10, 2004 51.32 52.78 51.17 51.50 3,301,200 -0.04(-0.08%)
May 07, 2004 52.69 52.93 51.40 51.54 2,866,400 -1.52(-2.86%)
May 06, 2004 53.62 53.75 52.95 53.06 1,235,300 -0.71(-1.32%)
May 05, 2004 54.31 54.52 53.60 53.77 1,578,600 +0.27(+0.50%)
May 04, 2004 53.45 54.27 53.26 53.50 1,391,700 +0.00(+0.00%)
May 03, 2004 53.67 53.75 53.02 53.50 1,837,700 -0.22(-0.41%)
Apr 30, 2004 53.96 54.63 53.54 53.72 1,641,400 -0.24(-0.44%)
Apr 29, 2004 54.25 54.82 53.64 53.96 1,233,400 -0.23(-0.42%)
Apr 28, 2004 54.57 54.99 54.10 54.19 1,077,100 -0.75(-1.37%)
Apr 27, 2004 55.42 55.46 54.73 54.94 1,340,600 -0.06(-0.11%)
Apr 26, 2004 55.09 55.47 54.86 55.00 1,240,200 -0.17(-0.31%)
Apr 23, 2004 55.03 55.50 54.50 55.17 1,223,300 +0.02(+0.04%)
Apr 22, 2004 54.48 55.80 54.33 55.15 1,962,100 +0.43(+0.79%)
Apr 21, 2004 54.32 55.00 54.03 54.72 2,851,700 +0.40(+0.74%)
Apr 20, 2004 54.63 55.00 54.30 54.32 1,911,000 -0.08(-0.15%)
Apr 19, 2004 54.56 54.70 54.24 54.40 1,365,700 -0.29(-0.53%)
Apr 16, 2004 53.87 55.06 53.79 54.69 3,041,700 +1.22(+2.28%)
Apr 15, 2004 54.23 54.31 52.92 53.47 3,113,500 -0.89(-1.64%)
Apr 14, 2004 54.88 54.91 53.23 54.36 2,884,000 -0.66(-1.20%)
Apr 13, 2004 56.85 57.00 54.66 55.02 2,474,200 -1.89(-3.32%)
Apr 12, 2004 56.34 56.95 56.31 56.91 1,788,700 +0.60(+1.07%)
Apr 08, 2004 55.70 56.35 55.34 56.31 2,444,900 +0.82(+1.48%)
Apr 07, 2004 55.05 55.69 54.85 55.49 3,755,500 +0.91(+1.67%)
Apr 06, 2004 53.76 54.70 53.76 54.58 1,272,600 +0.45(+0.83%)
Apr 05, 2004 54.52 54.52 53.75 54.13 2,306,600 -0.37(-0.68%)
Apr 02, 2004 55.51 55.55 53.97 54.50 1,769,900 -0.67(-1.21%)
Apr 01, 2004 55.26 55.40 54.94 55.17 1,646,000 -0.20(-0.36%)
Mar 31, 2004 55.36 55.48 55.04 55.37 1,720,400 +0.16(+0.29%)
Mar 30, 2004 55.06 55.25 54.78 55.21 2,103,600 -0.19(-0.34%)
Mar 29, 2004 55.52 55.79 55.09 55.40 1,310,300 -0.19(-0.34%)
Mar 26, 2004 56.05 56.09 55.41 55.59 1,417,000 -0.56(-1.00%)
Mar 25, 2004 55.90 56.49 55.67 56.15 1,470,900 +0.30(+0.54%)
Mar 24, 2004 55.62 56.34 55.60 55.85 2,166,800 +0.00(+0.00%)
Mar 23, 2004 56.42 56.45 55.75 55.85 1,827,800 -0.08(-0.14%)
Mar 22, 2004 56.35 56.43 55.15 55.93 2,164,400 +0.18(+0.32%)
Mar 19, 2004 56.66 56.81 55.63 55.75 2,710,900 -0.75(-1.33%)
Mar 18, 2004 56.12 56.80 56.05 56.50 2,032,200 +0.11(+0.20%)
Mar 17, 2004 55.59 56.79 55.22 56.39 2,211,000 +0.99(+1.79%)
Mar 16, 2004 55.54 55.82 54.75 55.40 2,331,800 +1.14(+2.10%)
Mar 15, 2004 54.95 55.06 53.27 54.26 2,071,600 -1.03(-1.86%)
Mar 12, 2004 54.90 55.73 54.69 55.29 1,851,600 +0.50(+0.91%)
Mar 11, 2004 54.87 55.66 54.59 54.79 3,340,100 -0.28(-0.51%)
Mar 10, 2004 55.77 55.80 54.88 55.07 2,182,200 -0.73(-1.31%)
Mar 09, 2004 55.76 56.19 55.43 55.80 1,559,200 -0.04(-0.07%)
Mar 08, 2004 56.78 56.80 55.81 55.84 1,536,400 -0.98(-1.72%)
Mar 05, 2004 56.61 57.53 56.44 56.82 2,258,000 +0.14(+0.25%)
Mar 04, 2004 56.40 56.73 56.14 56.68 1,475,900 +0.23(+0.41%)
Mar 03, 2004 55.80 56.76 55.75 56.45 1,832,500 +0.60(+1.07%)
Mar 02, 2004 56.25 56.34 55.75 55.85 1,594,000 -0.07(-0.13%)
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.