Fifth Third Bancorp (NQ: FITB )

32.83 +0.87 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.810 2.280 1.780 2.110 44,883,900 -0.18(-7.86%)
Feb 26, 2009 2.530 2.750 2.110 2.290 94,625,752 +0.35(+18.04%)
Feb 25, 2009 1.400 2.250 1.280 1.940 77,765,824 +0.49(+33.79%)
Feb 24, 2009 1.390 1.500 1.170 1.450 61,257,084 +0.21(+16.94%)
Feb 23, 2009 1.270 1.480 1.150 1.240 56,601,008 +0.21(+20.39%)
Feb 20, 2009 1.050 1.350 1.010 1.030 55,718,824 -0.18(-14.88%)
Feb 19, 2009 1.530 1.590 1.100 1.210 38,030,504 -0.26(-17.69%)
Feb 18, 2009 1.830 1.880 1.320 1.470 36,362,648 -0.20(-11.98%)
Feb 17, 2009 1.730 1.790 1.650 1.670 19,670,228 -0.33(-16.50%)
Feb 13, 2009 2.130 2.170 1.980 2.000 20,456,256 -0.20(-9.09%)
Feb 12, 2009 1.940 2.240 1.900 2.200 26,268,884 -0.05(-2.22%)
Feb 11, 2009 2.380 2.440 2.100 2.250 29,428,210 +0.06(+2.74%)
Feb 10, 2009 2.830 2.890 2.020 2.190 48,212,564 -0.70(-24.22%)
Feb 09, 2009 3.150 3.160 2.710 2.890 52,661,500 +0.26(+9.89%)
Feb 06, 2009 1.840 2.700 1.800 2.630 70,078,448 +0.99(+60.37%)
Feb 05, 2009 1.580 1.780 1.270 1.640 56,721,700 +0.10(+6.49%)
Feb 04, 2009 1.880 2.000 1.470 1.540 29,515,868 -0.25(-13.97%)
Feb 03, 2009 2.130 2.150 1.740 1.790 24,673,800 -0.30(-14.35%)
Feb 02, 2009 2.280 2.325 2.010 2.090 27,848,840 -0.30(-12.55%)
Jan 30, 2009 3.070 3.140 2.360 2.390 24,979,748 -0.66(-21.64%)
Jan 29, 2009 3.430 3.760 3.000 3.050 18,320,606 -0.51(-14.33%)
Jan 28, 2009 3.050 3.740 2.910 3.560 35,370,752 +0.95(+36.40%)
Jan 27, 2009 2.830 2.830 2.530 2.610 14,728,516 -0.08(-2.97%)
Jan 26, 2009 3.030 3.080 2.630 2.690 24,308,484 -0.22(-7.56%)
Jan 23, 2009 2.680 2.940 2.500 2.910 37,230,380 +0.06(+2.11%)
Jan 22, 2009 3.880 3.880 2.700 2.850 34,275,912 -1.14(-28.57%)
Jan 21, 2009 4.330 4.650 3.840 3.990 26,181,000 -0.23(-5.45%)
Jan 20, 2009 5.280 5.430 4.220 4.220 16,968,954 -1.21(-22.28%)
Jan 16, 2009 5.630 5.740 5.090 5.430 16,422,120 +0.05(+0.93%)
Jan 15, 2009 6.240 6.420 4.860 5.380 24,758,070 -0.89(-14.19%)
Jan 14, 2009 6.620 6.700 6.080 6.270 13,789,668 -0.52(-7.66%)
Jan 13, 2009 6.750 6.850 6.480 6.790 19,142,356 -0.08(-1.16%)
Jan 12, 2009 7.400 7.480 6.800 6.870 14,824,041 -0.62(-8.28%)
Jan 09, 2009 8.090 8.090 7.470 7.490 12,729,976 -0.57(-7.07%)
Jan 08, 2009 8.190 8.190 7.730 8.060 7,990,841 +0.13(+1.64%)
Jan 07, 2009 8.270 8.530 7.900 7.930 7,707,557 -0.52(-6.15%)
Jan 06, 2009 8.540 8.620 8.320 8.450 9,275,110 +0.05(+0.60%)
Jan 05, 2009 8.390 8.600 8.220 8.400 10,170,398 -0.19(-2.21%)
Jan 02, 2009 8.240 8.650 8.080 8.590 5,394,204 +0.33(+4.00%)
Dec 31, 2008 7.810 8.290 7.750 8.260 5,585,572 +0.29(+3.64%)
Dec 30, 2008 7.770 8.000 7.670 7.970 4,612,105 +0.24(+3.10%)
Dec 29, 2008 7.610 7.820 7.600 7.730 4,917,360 -0.04(-0.51%)
Dec 26, 2008 7.720 7.910 7.640 7.770 3,194,552 -0.05(-0.64%)
Dec 24, 2008 7.500 7.820 7.460 7.820 1,955,490 +0.21(+2.76%)
Dec 23, 2008 7.550 7.810 7.520 7.610 6,834,596 -0.04(-0.52%)
Dec 22, 2008 7.620 7.760 7.610 7.650 11,048,988 +0.00(+0.00%)
Dec 19, 2008 7.560 7.870 7.520 7.650 13,655,705 +0.04(+0.53%)
Dec 18, 2008 7.550 7.720 7.500 7.610 12,821,478 +0.10(+1.33%)
Dec 17, 2008 7.530 7.760 7.360 7.510 14,867,101 -0.48(-6.01%)
Dec 16, 2008 7.430 8.050 7.400 7.990 8,220,762 +0.68(+9.30%)
Dec 15, 2008 7.750 7.800 7.180 7.310 8,823,676 -0.51(-6.52%)
Dec 12, 2008 7.240 7.840 7.210 7.820 10,125,933 +0.26(+3.44%)
Dec 11, 2008 7.540 7.810 7.350 7.560 14,105,647 -0.17(-2.20%)
Dec 10, 2008 7.860 8.050 7.500 7.730 7,983,097 -0.02(-0.26%)
Dec 09, 2008 8.220 8.440 7.720 7.750 8,981,245 -0.58(-6.96%)
Dec 08, 2008 8.730 8.940 8.170 8.330 9,422,401 +0.07(+0.85%)
Dec 05, 2008 7.580 8.300 7.380 8.260 8,072,635 +0.65(+8.54%)
Dec 04, 2008 7.740 8.310 7.550 7.610 9,483,899 -0.29(-3.67%)
Dec 03, 2008 7.950 8.650 7.770 7.900 15,207,393 -0.65(-7.60%)
Dec 02, 2008 8.270 8.645 7.930 8.550 11,401,080 +0.45(+5.56%)
Dec 01, 2008 9.040 9.220 8.000 8.100 7,240,859 -1.46(-15.27%)
Nov 28, 2008 9.220 9.580 9.090 9.560 3,484,556 +0.28(+3.02%)
Nov 26, 2008 8.720 9.360 8.580 9.280 7,525,514 +0.15(+1.64%)
Nov 25, 2008 9.070 9.200 8.670 9.130 12,744,021 +0.45(+5.18%)
Nov 24, 2008 7.560 8.780 7.330 8.680 15,597,352 +1.19(+15.89%)
Nov 21, 2008 8.080 8.550 6.320 7.490 18,004,696 -0.22(-2.85%)
Nov 20, 2008 8.400 9.000 7.560 7.710 14,443,622 -0.70(-8.32%)
Nov 19, 2008 9.000 9.400 8.410 8.410 10,159,500 -0.91(-9.76%)
Nov 18, 2008 9.110 9.460 8.800 9.320 11,229,747 +0.18(+1.97%)
Nov 17, 2008 9.195 9.750 9.100 9.140 7,293,739 -0.40(-4.19%)
Nov 14, 2008 10.00 10.39 9.520 9.540 8,018,314 -0.91(-8.71%)
Nov 13, 2008 9.430 10.46 8.990 10.45 15,099,098 +1.36(+14.96%)
Nov 12, 2008 9.690 10.00 9.000 9.090 7,546,434 -0.91(-9.10%)
Nov 11, 2008 9.820 10.19 9.540 10.00 8,827,909 -0.07(-0.70%)
Nov 10, 2008 10.97 10.99 9.960 10.07 5,669,801 -0.62(-5.80%)
Nov 07, 2008 10.34 10.71 10.03 10.69 7,752,111 +0.58(+5.74%)
Nov 06, 2008 11.48 11.69 10.09 10.11 11,402,057 -0.96(-8.67%)
Nov 05, 2008 12.26 12.95 11.02 11.07 9,405,446 -1.28(-10.36%)
Nov 04, 2008 11.72 12.75 11.52 12.35 11,183,066 +0.85(+7.39%)
Nov 03, 2008 11.35 11.79 10.92 11.50 10,339,422 +0.65(+5.99%)
Oct 31, 2008 10.20 10.92 10.04 10.85 9,755,985 +0.69(+6.79%)
Oct 30, 2008 11.33 11.49 9.910 10.16 9,118,884 -0.61(-5.66%)
Oct 29, 2008 10.51 11.49 9.980 10.77 13,021,049 +0.01(+0.09%)
Oct 28, 2008 9.070 10.80 8.120 10.76 17,393,444 +2.29(+27.04%)
Oct 27, 2008 8.700 9.780 8.330 8.470 14,471,691 +0.40(+4.96%)
Oct 24, 2008 9.980 10.90 7.800 8.070 26,724,052 -3.25(-28.71%)
Oct 23, 2008 11.98 11.98 10.47 11.32 13,908,500 -0.49(-4.15%)
Oct 22, 2008 11.85 12.42 11.39 11.81 10,595,926 -0.44(-3.59%)
Oct 21, 2008 10.95 12.75 10.89 12.25 12,580,591 +0.02(+0.16%)
Oct 20, 2008 12.27 12.50 11.88 12.23 7,996,975 -0.01(-0.08%)
Oct 17, 2008 12.45 13.44 12.04 12.24 12,001,000 -0.62(-4.82%)
Oct 16, 2008 12.98 13.07 11.60 12.86 10,169,424 +0.20(+1.58%)
Oct 15, 2008 12.63 13.60 12.25 12.66 13,504,414 -0.55(-4.16%)
Oct 14, 2008 12.50 14.75 12.20 13.21 30,319,068 +2.34(+21.53%)
Oct 13, 2008 11.21 11.31 10.08 10.87 16,165,846 +0.47(+4.52%)
Oct 10, 2008 9.610 11.45 9.500 10.40 23,255,600 +0.67(+6.89%)
Oct 09, 2008 12.52 12.52 9.730 9.730 17,643,578 -2.28(-18.98%)
Oct 08, 2008 10.75 13.21 10.00 12.01 13,491,367 +0.91(+8.20%)
Oct 07, 2008 12.16 12.28 10.82 11.10 13,992,875 -1.06(-8.72%)
Oct 06, 2008 12.25 13.22 10.69 12.16 12,367,784 -1.06(-8.02%)
Oct 03, 2008 14.31 14.61 12.82 13.22 13,320,403 -0.13(-0.97%)
Oct 02, 2008 13.70 13.85 12.59 13.35 10,316,276 -0.47(-3.40%)
Oct 01, 2008 11.77 14.20 11.66 13.82 13,228,026 +1.92(+16.13%)
Sep 30, 2008 10.70 13.05 10.50 11.90 19,975,706 +2.79(+30.63%)
Sep 29, 2008 15.46 15.75 7.960 9.110 30,195,948 -7.05(-43.63%)
Sep 26, 2008 15.05 16.49 15.05 16.16 11,102,200 -0.50(-3.00%)
Sep 25, 2008 17.08 17.13 15.74 16.66 10,400,554 +0.13(+0.79%)
Sep 24, 2008 16.92 17.22 16.28 16.53 6,483,661 +0.12(+0.73%)
Sep 23, 2008 17.12 17.50 16.20 16.41 7,882,908 -0.59(-3.47%)
Sep 22, 2008 18.00 18.50 16.75 17.00 9,394,658 -1.88(-9.96%)
Sep 19, 2008 18.37 21.00 15.83 18.88 38,811,456 +2.92(+18.30%)
Sep 18, 2008 14.74 16.17 12.90 15.96 31,677,434 +1.66(+11.61%)
Sep 17, 2008 15.09 15.50 13.60 14.30 22,556,904 -1.15(-7.44%)
Sep 16, 2008 13.77 15.50 13.17 15.45 20,962,754 +1.34(+9.50%)
Sep 15, 2008 14.30 15.39 14.11 14.11 16,346,268 -1.20(-7.84%)
Sep 12, 2008 14.83 15.45 14.67 15.31 11,021,813 +0.28(+1.86%)
Sep 11, 2008 14.44 15.20 14.13 15.03 20,281,510 +0.18(+1.21%)
Sep 10, 2008 15.86 15.86 14.67 14.85 25,540,646 -1.08(-6.78%)
Sep 09, 2008 16.36 17.00 15.92 15.93 16,412,468 -0.97(-5.74%)
Sep 08, 2008 17.34 17.91 15.84 16.90 20,964,128 +0.74(+4.58%)
Sep 05, 2008 15.07 16.25 14.81 16.16 12,231,473 +0.97(+6.39%)
Sep 04, 2008 16.24 16.34 15.19 15.19 9,499,787 -1.22(-7.43%)
Sep 03, 2008 16.50 16.59 15.75 16.41 10,572,174 +0.15(+0.92%)
Sep 02, 2008 16.52 16.80 16.01 16.26 15,864,051 +0.48(+3.04%)
Aug 29, 2008 15.41 16.08 15.11 15.78 8,952,445 +0.43(+2.80%)
Aug 28, 2008 15.20 15.50 15.00 15.35 9,964,488 +0.25(+1.66%)
Aug 27, 2008 14.39 15.21 14.21 15.10 13,295,691 +0.83(+5.82%)
Aug 26, 2008 14.17 14.58 13.88 14.27 13,661,320 +0.10(+0.71%)
Aug 25, 2008 14.58 14.60 14.16 14.17 8,792,953 -0.46(-3.14%)
Aug 22, 2008 14.37 14.79 14.14 14.63 9,673,415 +0.51(+3.61%)
Aug 21, 2008 13.83 14.28 13.51 14.12 7,710,795 +0.15(+1.07%)
Aug 20, 2008 13.62 14.00 13.26 13.97 12,179,725 +0.25(+1.82%)
Aug 19, 2008 13.91 14.15 13.66 13.72 14,353,651 -0.61(-4.26%)
Aug 18, 2008 15.09 15.12 14.25 14.33 7,554,041 -0.74(-4.91%)
Aug 15, 2008 14.88 15.56 14.82 15.07 9,020,017 +0.32(+2.17%)
Aug 14, 2008 13.90 15.02 13.88 14.75 8,941,777 +0.67(+4.76%)
Aug 13, 2008 14.94 14.99 13.92 14.08 20,109,128 -0.72(-4.86%)
Aug 12, 2008 15.78 16.09 14.61 14.80 12,208,025 -1.30(-8.07%)
Aug 11, 2008 15.73 16.47 15.40 16.10 13,493,206 +0.42(+2.68%)
Aug 08, 2008 15.29 15.85 14.93 15.68 10,866,096 +0.68(+4.53%)
Aug 07, 2008 14.87 15.33 14.47 15.00 18,827,564 -0.05(-0.33%)
Aug 06, 2008 14.63 15.50 14.46 15.05 14,115,843 +0.07(+0.47%)
Aug 05, 2008 14.14 15.01 13.86 14.98 13,912,748 +1.01(+7.23%)
Aug 04, 2008 14.24 14.24 13.37 13.97 8,778,412 -0.02(-0.14%)
Aug 01, 2008 14.18 14.22 13.61 13.99 10,378,173 +0.02(+0.14%)
Jul 31, 2008 13.90 14.62 13.72 13.97 11,878,532 -0.27(-1.90%)
Jul 30, 2008 14.44 14.71 13.34 14.24 15,146,642 +0.06(+0.42%)
Jul 29, 2008 14.18 14.23 12.66 14.18 17,325,328 +1.24(+9.58%)
Jul 28, 2008 13.25 13.99 12.80 12.94 13,180,107 -0.78(-5.69%)
Jul 25, 2008 13.73 14.23 13.28 13.72 14,663,667 +0.13(+0.96%)
Jul 24, 2008 14.84 14.84 13.45 13.59 19,204,506 -1.06(-7.24%)
Jul 23, 2008 14.22 15.14 14.15 14.65 31,783,136 -0.30(-2.01%)
Jul 22, 2008 13.29 14.95 12.56 14.95 28,809,180 +1.56(+11.65%)
Jul 21, 2008 13.95 14.25 13.31 13.39 17,779,116 -0.14(-1.03%)
Jul 18, 2008 13.84 13.87 12.98 13.53 18,041,224 -0.23(-1.67%)
Jul 17, 2008 12.41 13.93 11.70 13.76 28,278,454 +1.62(+13.34%)
Jul 16, 2008 10.99 12.15 10.62 12.14 30,465,516 +1.70(+16.28%)
Jul 15, 2008 10.70 11.27 9.100 10.44 40,290,640 -0.72(-6.45%)
Jul 14, 2008 13.00 13.08 11.10 11.16 36,890,780 -1.32(-10.58%)
Jul 11, 2008 11.31 12.77 11.29 12.48 25,020,382 +0.64(+5.41%)
Jul 10, 2008 11.37 12.03 10.97 11.84 22,909,072 +0.74(+6.67%)
Jul 09, 2008 11.64 12.06 11.03 11.10 21,383,620 -0.51(-4.39%)
Jul 08, 2008 10.48 11.61 10.40 11.61 24,368,312 +1.30(+12.61%)
Jul 07, 2008 10.70 10.99 9.940 10.31 17,981,566 -0.25(-2.37%)
Jul 04, 2008 10.65 10.91 10.40 10.56 10,525,809 +0.00(+0.00%)
Jul 03, 2008 10.65 10.91 10.40 10.56 10,525,809 -0.09(-0.85%)
Jul 02, 2008 11.25 11.47 10.64 10.65 26,025,770 +0.04(+0.38%)
Jul 01, 2008 9.880 10.90 9.880 10.61 19,795,562 +0.43(+4.22%)
Jun 30, 2008 10.23 10.40 9.740 10.18 24,384,472 -0.05(-0.49%)
Jun 27, 2008 10.25 10.67 10.10 10.23 20,945,208 -0.08(-0.78%)
Jun 26, 2008 10.04 10.55 9.900 10.31 25,430,872 +0.01(+0.10%)
Jun 25, 2008 10.42 11.19 10.26 10.30 28,310,024 +0.14(+1.38%)
Jun 24, 2008 10.09 10.49 9.800 10.16 23,618,308 +0.11(+1.09%)
Jun 23, 2008 10.19 10.42 9.810 10.05 27,270,860 -0.06(-0.59%)
Jun 20, 2008 9.840 10.76 9.570 10.11 53,332,068 +0.36(+3.69%)
Jun 19, 2008 9.240 9.860 8.960 9.750 90,681,800 +0.49(+5.29%)
Jun 18, 2008 10.69 11.20 9.230 9.260 104,196,240 -3.47(-27.26%)
Jun 17, 2008 13.79 13.99 12.67 12.73 18,729,400 -0.83(-6.12%)
Jun 16, 2008 13.03 13.76 12.93 13.56 15,626,535 +0.39(+2.96%)
Jun 13, 2008 14.10 14.19 12.09 13.17 31,227,586 -1.52(-10.35%)
Jun 12, 2008 15.38 16.00 14.48 14.69 20,734,448 -0.65(-4.24%)
Jun 11, 2008 16.46 16.63 15.33 15.34 22,282,456 -1.09(-6.63%)
Jun 10, 2008 16.52 17.13 16.19 16.43 21,625,680 -0.35(-2.09%)
Jun 09, 2008 16.87 16.94 16.48 16.78 17,110,340 +0.04(+0.24%)
Jun 06, 2008 17.40 17.50 16.48 16.74 13,298,227 -0.82(-4.67%)
Jun 05, 2008 17.77 17.98 17.40 17.56 13,708,303 +0.14(+0.80%)
Jun 04, 2008 17.37 18.02 17.33 17.42 14,322,145 +0.07(+0.40%)
Jun 03, 2008 18.01 18.04 17.26 17.35 14,827,161 -0.64(-3.56%)
Jun 02, 2008 18.56 18.76 17.91 17.99 14,542,671 -0.71(-3.80%)
May 30, 2008 19.07 19.14 18.59 18.70 9,831,794 -0.52(-2.71%)
May 29, 2008 18.70 19.42 18.49 19.22 6,580,264 +0.37(+1.96%)
May 28, 2008 19.59 19.60 18.48 18.85 10,478,212 -0.70(-3.58%)
May 27, 2008 19.30 19.70 19.19 19.55 7,074,784 +0.29(+1.51%)
May 26, 2008 19.65 19.81 19.25 19.26 4,334,356 +0.00(+0.00%)
May 23, 2008 19.65 19.81 19.25 19.26 4,334,356 -0.62(-3.12%)
May 22, 2008 19.64 20.18 19.51 19.88 4,815,636 +0.16(+0.81%)
May 21, 2008 19.93 20.24 19.72 19.72 8,794,843 -0.27(-1.35%)
May 20, 2008 20.43 20.43 19.82 19.99 4,601,050 -0.48(-2.34%)
May 19, 2008 20.46 20.91 20.33 20.47 3,988,879 -0.01(-0.05%)
May 16, 2008 20.87 21.12 20.35 20.48 4,451,897 -0.63(-2.98%)
May 15, 2008 20.86 21.18 20.44 21.11 5,362,753 +0.16(+0.76%)
May 14, 2008 20.70 21.18 20.70 20.95 3,941,515 +0.22(+1.06%)
May 13, 2008 21.40 21.47 20.66 20.73 5,805,782 -0.53(-2.49%)
May 12, 2008 20.89 21.33 20.88 21.26 3,746,913 +0.49(+2.36%)
May 09, 2008 20.76 21.47 20.52 20.77 5,767,484 -0.13(-0.62%)
May 08, 2008 21.94 21.94 20.81 20.90 8,381,542 -0.95(-4.35%)
May 07, 2008 22.46 22.59 21.59 21.85 7,004,672 -0.61(-2.72%)
May 06, 2008 21.87 22.57 21.43 22.46 5,803,745 +0.27(+1.22%)
May 05, 2008 22.66 22.97 22.18 22.19 5,192,877 -0.46(-2.03%)
May 02, 2008 23.25 23.75 22.43 22.65 5,890,144 +0.04(+0.18%)
May 01, 2008 21.68 22.86 21.28 22.61 7,494,184 +1.18(+5.51%)
Apr 30, 2008 21.60 22.10 21.28 21.43 6,877,857 -0.29(-1.34%)
Apr 29, 2008 22.06 22.18 21.60 21.72 4,526,221 -0.29(-1.32%)
Apr 28, 2008 21.90 22.23 21.40 22.01 6,390,210 +0.23(+1.06%)
Apr 25, 2008 21.36 21.87 20.92 21.78 7,019,424 +0.53(+2.49%)
Apr 24, 2008 19.94 21.45 19.94 21.25 10,458,818 +1.35(+6.78%)
Apr 23, 2008 21.31 21.34 19.59 19.90 10,017,298 -1.03(-4.92%)
Apr 22, 2008 19.49 21.09 19.47 20.93 13,293,200 +1.55(+8.00%)
Apr 21, 2008 20.63 20.90 19.38 19.38 10,232,967 -1.57(-7.49%)
Apr 18, 2008 21.89 22.66 20.78 20.95 8,328,461 +0.41(+2.00%)
Apr 17, 2008 19.77 20.66 19.42 20.54 9,037,057 +0.44(+2.19%)
Apr 16, 2008 19.44 20.49 19.41 20.10 8,979,493 +0.84(+4.36%)
Apr 15, 2008 19.15 19.74 18.93 19.26 12,447,499 +0.24(+1.26%)
Apr 14, 2008 20.74 20.87 18.96 19.02 16,205,335 -1.84(-8.82%)
Apr 11, 2008 20.92 21.41 20.81 20.86 11,606,775 -0.50(-2.34%)
Apr 10, 2008 21.48 21.92 21.08 21.36 8,792,975 -0.28(-1.29%)
Apr 09, 2008 22.30 22.49 21.58 21.64 4,842,630 -0.47(-2.13%)
Apr 08, 2008 22.51 23.12 22.00 22.11 6,805,812 -1.01(-4.37%)
Apr 07, 2008 22.70 23.45 22.52 23.12 7,258,086 +0.41(+1.81%)
Apr 04, 2008 22.61 23.06 22.49 22.71 7,954,447 +0.16(+0.71%)
Apr 03, 2008 22.82 22.82 22.00 22.55 6,037,457 -0.08(-0.35%)
Apr 02, 2008 22.83 23.64 22.49 22.63 8,016,156 +0.14(+0.62%)
Apr 01, 2008 21.42 22.50 21.42 22.49 5,798,927 +1.57(+7.50%)
Mar 31, 2008 20.82 21.45 20.59 20.92 6,014,377 +0.10(+0.48%)
Mar 28, 2008 21.42 21.65 20.73 20.82 6,395,576 -0.51(-2.39%)
Mar 27, 2008 22.40 22.40 21.16 21.33 7,920,752 -1.05(-4.69%)
Mar 26, 2008 22.96 22.99 22.33 22.38 6,845,955 -0.87(-3.74%)
Mar 25, 2008 23.90 23.90 23.05 23.25 4,940,853 -0.43(-1.82%)
Mar 24, 2008 23.50 24.60 23.35 23.68 5,513,497 +0.33(+1.41%)
Mar 21, 2008 21.97 23.37 21.59 23.35 9,763,562 +0.00(+0.00%)
Mar 20, 2008 21.97 23.37 21.59 23.35 9,763,562 +1.53(+7.01%)
Mar 19, 2008 22.29 23.11 20.60 21.82 7,943,103 -0.47(-2.11%)
Mar 18, 2008 21.60 22.36 20.90 22.29 9,582,641 +1.17(+5.54%)
Mar 17, 2008 21.15 21.61 20.25 21.12 12,153,553 -0.72(-3.30%)
Mar 14, 2008 22.75 23.47 21.50 21.84 12,333,890 -0.98(-4.29%)
Mar 13, 2008 22.49 23.18 21.75 22.82 8,784,206 -0.24(-1.04%)
Mar 12, 2008 24.11 24.88 22.92 23.06 8,287,653 -1.06(-4.39%)
Mar 11, 2008 22.80 24.22 22.41 24.12 9,231,491 +2.12(+9.64%)
Mar 10, 2008 22.02 22.55 21.58 22.00 7,040,677 +0.00(+0.00%)
Mar 07, 2008 21.33 22.68 21.23 22.00 6,744,303 +0.28(+1.29%)
Mar 06, 2008 22.15 22.21 21.69 21.72 4,587,610 -0.64(-2.86%)
Mar 05, 2008 22.95 23.24 21.99 22.36 7,536,730 -0.54(-2.36%)
Mar 04, 2008 22.75 23.03 21.88 22.90 6,037,438 -0.02(-0.09%)
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.