Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 8.098 8.164 8.005 8.078 21,667,992 +0.01(+0.08%)
Feb 25, 2010 8.144 8.157 7.906 8.071 37,472,688 -0.32(-3.86%)
Feb 24, 2010 8.184 8.409 8.137 8.395 25,824,324 +0.28(+3.42%)
Feb 23, 2010 8.243 8.309 8.012 8.118 30,827,216 -0.19(-2.23%)
Feb 22, 2010 8.124 8.415 8.091 8.303 27,676,046 +0.21(+2.62%)
Feb 19, 2010 7.866 8.111 7.850 8.091 24,409,520 +0.21(+2.60%)
Feb 18, 2010 7.912 7.959 7.820 7.886 15,818,509 -0.09(-1.08%)
Feb 17, 2010 8.045 8.065 7.866 7.972 22,618,298 -0.02(-0.25%)
Feb 16, 2010 7.760 8.018 7.721 7.992 23,727,678 +0.31(+4.05%)
Feb 12, 2010 7.807 7.681 7.681 7.681 30,245,948 -0.17(-2.19%)
Feb 11, 2010 7.787 7.912 7.668 7.853 26,448,532 +0.12(+1.54%)
Feb 10, 2010 7.602 7.873 7.482 7.734 26,993,026 +0.15(+1.92%)
Feb 09, 2010 7.615 7.727 7.549 7.588 28,124,902 +0.05(+0.70%)
Feb 08, 2010 7.449 7.674 7.284 7.535 44,981,604 +0.09(+1.15%)
Feb 05, 2010 7.443 7.582 7.158 7.449 33,561,000 +0.03(+0.36%)
Feb 04, 2010 7.820 7.899 7.396 7.423 48,439,020 -0.52(-6.50%)
Feb 03, 2010 8.171 8.171 7.833 7.939 42,824,340 -0.32(-3.85%)
Feb 02, 2010 8.257 8.303 7.992 8.257 30,367,130 -0.01(-0.16%)
Feb 01, 2010 8.237 8.369 8.164 8.270 29,524,494 +0.04(+0.48%)
Jan 29, 2010 8.395 8.415 8.134 8.230 46,803,008 +0.12(+1.47%)
Jan 28, 2010 8.263 8.395 8.058 8.111 49,167,864 +0.05(+0.66%)
Jan 27, 2010 7.807 8.177 7.727 8.058 36,649,532 +0.31(+4.01%)
Jan 26, 2010 8.177 8.382 7.701 7.747 54,103,448 -0.52(-6.24%)
Jan 25, 2010 8.104 8.515 8.005 8.263 49,783,056 +0.26(+3.22%)
Jan 22, 2010 7.906 8.409 7.734 8.005 59,512,688 +0.05(+0.67%)
Jan 21, 2010 8.071 8.329 7.906 7.952 100,648,136 +0.47(+6.28%)
Jan 20, 2010 7.416 7.721 7.410 7.482 38,441,912 -0.05(-0.70%)
Jan 19, 2010 7.436 7.549 7.377 7.535 26,100,248 +0.02(+0.26%)
Jan 15, 2010 7.734 7.516 7.516 7.516 38,458,112 -0.27(-3.48%)
Jan 14, 2010 7.562 7.906 7.549 7.787 40,068,840 +0.17(+2.17%)
Jan 13, 2010 7.291 7.721 7.072 7.621 40,337,160 +0.35(+4.82%)
Jan 12, 2010 7.357 7.463 7.251 7.271 17,153,398 -0.14(-1.87%)
Jan 11, 2010 7.449 7.469 7.277 7.410 23,053,466 +0.07(+0.99%)
Jan 08, 2010 7.277 7.516 7.251 7.337 30,175,202 +0.01(+0.09%)
Jan 07, 2010 6.880 7.476 6.854 7.330 52,522,312 +0.42(+6.03%)
Jan 06, 2010 6.814 6.947 6.781 6.914 19,862,422 +0.04(+0.58%)
Jan 05, 2010 6.589 6.880 6.569 6.874 19,197,524 +0.18(+2.67%)
Jan 04, 2010 6.536 6.761 6.490 6.695 23,321,482 +0.24(+3.79%)
Dec 31, 2009 6.483 6.450 6.450 6.450 6,110,376 -0.03(-0.41%)
Dec 30, 2009 6.543 6.576 6.450 6.477 8,528,055 -0.09(-1.31%)
Dec 29, 2009 6.642 6.642 6.510 6.563 10,501,779 -0.03(-0.50%)
Dec 28, 2009 6.748 6.748 6.537 6.596 10,345,385 -0.17(-2.54%)
Dec 24, 2009 6.616 6.768 6.576 6.768 8,252,208 +0.20(+3.02%)
Dec 23, 2009 6.781 6.788 6.523 6.569 13,238,340 -0.18(-2.65%)
Dec 22, 2009 6.735 6.814 6.649 6.748 15,631,357 +0.01(+0.20%)
Dec 21, 2009 6.616 6.735 6.503 6.735 23,340,778 +0.24(+3.67%)
Dec 18, 2009 6.371 6.517 6.239 6.497 24,006,318 +0.18(+2.83%)
Dec 17, 2009 6.298 6.517 6.292 6.318 16,461,050 -0.05(-0.73%)
Dec 16, 2009 6.530 6.556 6.351 6.364 23,802,148 -0.12(-1.84%)
Dec 15, 2009 6.708 6.775 6.404 6.483 30,434,400 -0.35(-5.13%)
Dec 14, 2009 6.781 6.854 6.616 6.834 24,582,642 +0.10(+1.47%)
Dec 11, 2009 6.735 6.808 6.649 6.735 16,881,014 +0.07(+0.99%)
Dec 10, 2009 6.834 6.897 6.655 6.669 15,948,991 -0.14(-2.04%)
Dec 09, 2009 6.761 6.914 6.748 6.808 16,261,092 +0.07(+0.98%)
Dec 08, 2009 6.748 6.880 6.722 6.742 16,507,546 -0.07(-1.07%)
Dec 07, 2009 6.801 6.953 6.761 6.814 30,047,116 -0.09(-1.34%)
Dec 04, 2009 6.973 7.092 6.768 6.907 29,059,814 +0.08(+1.16%)
Dec 03, 2009 7.112 7.205 6.827 6.827 32,942,686 -0.13(-1.81%)
Dec 02, 2009 6.834 7.013 6.801 6.953 29,808,442 +0.22(+3.24%)
Dec 01, 2009 6.781 6.834 6.682 6.735 30,134,268 +0.07(+0.99%)
Nov 30, 2009 6.431 6.669 6.411 6.669 32,240,216 +0.34(+5.33%)
Nov 27, 2009 6.378 6.543 6.325 6.331 9,272,103 -0.24(-3.72%)
Nov 25, 2009 6.669 6.682 6.536 6.576 9,881,013 -0.05(-0.70%)
Nov 24, 2009 6.689 6.728 6.440 6.622 29,581,168 -0.11(-1.57%)
Nov 23, 2009 6.642 6.728 6.589 6.728 28,376,820 +0.13(+2.01%)
Nov 20, 2009 6.609 6.682 6.523 6.596 27,216,382 -0.05(-0.80%)
Nov 19, 2009 6.622 6.708 6.517 6.649 32,721,570 -0.07(-1.08%)
Nov 18, 2009 6.550 6.742 6.503 6.722 36,763,344 +0.17(+2.63%)
Nov 17, 2009 6.444 6.563 6.391 6.550 14,121,550 +0.09(+1.43%)
Nov 16, 2009 6.497 6.695 6.444 6.457 21,903,452 +0.01(+0.21%)
Nov 13, 2009 6.437 6.517 6.331 6.444 22,439,354 +0.13(+2.10%)
Nov 12, 2009 6.417 6.510 6.298 6.311 23,282,390 -0.13(-1.95%)
Nov 11, 2009 6.331 6.517 6.232 6.437 22,098,194 +0.21(+3.29%)
Nov 10, 2009 6.371 6.497 6.153 6.232 32,707,120 -0.21(-3.19%)
Nov 09, 2009 6.159 6.450 6.100 6.437 32,419,596 +0.37(+6.11%)
Nov 06, 2009 5.934 6.113 5.895 6.067 20,173,974 -0.03(-0.54%)
Nov 05, 2009 6.007 6.120 5.868 6.100 30,332,782 +0.23(+3.95%)
Nov 04, 2009 6.093 6.232 5.835 5.868 24,058,828 -0.13(-2.21%)
Nov 03, 2009 5.967 6.080 5.885 6.001 22,288,940 -0.10(-1.63%)
Nov 02, 2009 5.961 6.199 5.829 6.100 31,292,200 +0.19(+3.13%)
Oct 30, 2009 6.100 6.139 5.842 5.915 30,201,698 -0.22(-3.56%)
Oct 29, 2009 6.146 6.345 5.994 6.133 33,168,836 +0.28(+4.86%)
Oct 28, 2009 6.087 6.113 5.795 5.848 29,918,524 -0.22(-3.60%)
Oct 27, 2009 6.364 6.411 5.994 6.067 32,559,556 -0.23(-3.68%)
Oct 26, 2009 6.616 6.642 6.153 6.298 50,967,200 -0.54(-7.93%)
Oct 23, 2009 6.900 7.221 6.788 6.841 30,023,878 -0.30(-4.26%)
Oct 22, 2009 6.636 7.205 6.629 7.145 50,827,236 +0.46(+6.82%)
Oct 21, 2009 6.940 7.198 6.642 6.689 45,028,420 -0.31(-4.44%)
Oct 20, 2009 6.947 7.059 6.609 7.000 41,645,152 +0.29(+4.34%)
Oct 19, 2009 6.682 6.728 6.464 6.708 23,478,358 +0.11(+1.60%)
Oct 16, 2009 6.768 6.854 6.569 6.603 33,281,790 -0.38(-5.40%)
Oct 15, 2009 6.781 6.980 6.689 6.980 20,706,086 +0.13(+1.93%)
Oct 14, 2009 6.867 6.880 6.715 6.847 23,318,302 +0.13(+1.87%)
Oct 13, 2009 6.768 6.867 6.603 6.722 26,961,286 -0.02(-0.29%)
Oct 12, 2009 6.768 6.814 6.708 6.742 19,403,324 -0.03(-0.49%)
Oct 09, 2009 6.702 6.781 6.669 6.775 15,419,270 +0.07(+1.09%)
Oct 08, 2009 6.669 6.794 6.636 6.702 32,887,214 -0.01(-0.20%)
Oct 07, 2009 6.470 6.722 6.417 6.715 22,249,880 +0.19(+2.84%)
Oct 06, 2009 6.384 6.556 6.345 6.530 33,855,272 +0.26(+4.11%)
Oct 05, 2009 6.259 6.378 6.173 6.272 24,330,876 +0.08(+1.28%)
Oct 02, 2009 6.014 6.351 5.987 6.192 27,714,840 -0.05(-0.87%)
Oct 01, 2009 6.596 6.662 6.219 6.247 41,569,796 -0.45(-6.79%)
Sep 30, 2009 6.636 6.728 6.464 6.702 36,933,316 +0.13(+1.91%)
Sep 29, 2009 6.550 6.702 6.483 6.576 28,346,560 +0.07(+1.12%)
Sep 28, 2009 6.378 6.523 6.318 6.503 20,587,162 +0.16(+2.50%)
Sep 25, 2009 6.265 6.397 6.239 6.345 19,179,516 +0.03(+0.52%)
Sep 24, 2009 6.563 6.616 6.252 6.311 29,611,118 -0.21(-3.15%)
Sep 23, 2009 6.715 6.722 6.490 6.517 32,660,200 -0.23(-3.43%)
Sep 22, 2009 6.788 6.841 6.669 6.748 20,554,474 +0.01(+0.20%)
Sep 21, 2009 6.682 6.781 6.616 6.735 18,729,906 -0.04(-0.59%)
Sep 18, 2009 6.788 6.814 6.669 6.775 34,127,960 +0.06(+0.89%)
Sep 17, 2009 6.814 6.920 6.523 6.715 31,459,110 -0.14(-2.03%)
Sep 16, 2009 6.708 7.013 6.616 6.854 71,295,424 +0.04(+0.58%)
Sep 15, 2009 6.563 6.874 6.457 6.814 38,394,720 +0.30(+4.57%)
Sep 14, 2009 6.305 6.576 6.298 6.517 39,491,492 +0.05(+0.72%)
Sep 11, 2009 6.920 6.920 6.371 6.470 62,756,904 -0.43(-6.23%)
Sep 10, 2009 6.960 6.960 6.788 6.900 18,936,816 -0.08(-1.14%)
Sep 09, 2009 6.953 7.000 6.781 6.980 22,167,288 +0.01(+0.19%)
Sep 08, 2009 7.132 7.138 6.847 6.966 15,978,877 +0.01(+0.09%)
Sep 04, 2009 6.867 6.973 6.735 6.960 15,532,289 +0.09(+1.35%)
Sep 03, 2009 6.748 6.867 6.616 6.867 19,946,680 +0.31(+4.66%)
Sep 02, 2009 6.616 6.715 6.450 6.562 29,451,998 -0.23(-3.33%)
Sep 01, 2009 7.112 7.284 6.728 6.788 40,206,408 -0.45(-6.22%)
Aug 31, 2009 6.960 7.277 6.907 7.238 30,006,792 +0.08(+1.11%)
Aug 28, 2009 7.105 7.198 6.960 7.158 25,924,708 +0.16(+2.27%)
Aug 27, 2009 7.052 7.079 6.867 7.000 25,512,478 -0.11(-1.49%)
Aug 26, 2009 7.013 7.191 6.947 7.105 27,274,724 +0.00(+0.00%)
Aug 25, 2009 7.079 7.178 6.980 7.105 30,853,356 +0.15(+2.09%)
Aug 24, 2009 7.324 7.410 6.874 6.960 37,886,420 -0.26(-3.57%)
Aug 21, 2009 7.033 7.244 6.947 7.217 31,207,600 +0.33(+4.79%)
Aug 20, 2009 6.715 6.973 6.689 6.887 25,911,766 +0.20(+2.97%)
Aug 19, 2009 6.550 6.742 6.536 6.689 23,499,342 -0.05(-0.79%)
Aug 18, 2009 6.583 6.834 6.490 6.742 29,601,268 +0.28(+4.41%)
Aug 17, 2009 6.555 6.742 6.305 6.457 31,318,496 -0.51(-7.31%)
Aug 14, 2009 7.105 7.165 6.755 6.966 40,687,112 -0.21(-2.86%)
Aug 13, 2009 6.854 7.224 6.742 7.172 49,740,124 +0.40(+5.86%)
Aug 12, 2009 6.397 6.834 6.397 6.775 51,153,492 +0.30(+4.60%)
Aug 11, 2009 6.411 6.517 6.186 6.477 44,306,672 +0.04(+0.62%)
Aug 10, 2009 6.351 6.517 6.305 6.437 31,486,094 +0.01(+0.21%)
Aug 07, 2009 6.417 6.596 6.285 6.424 47,161,784 +0.20(+3.19%)
Aug 06, 2009 6.675 6.682 6.173 6.225 55,561,796 -0.38(-5.81%)
Aug 05, 2009 6.808 6.960 6.556 6.609 60,331,672 -0.02(-0.31%)
Aug 04, 2009 6.305 6.768 6.179 6.630 59,419,160 +0.26(+4.06%)
Aug 03, 2009 6.543 6.583 6.199 6.371 40,774,448 +0.09(+1.37%)
Jul 31, 2009 6.139 6.292 6.120 6.285 49,611,652 +0.07(+1.06%)
Jul 30, 2009 6.040 6.252 5.991 6.219 52,214,016 +0.33(+5.62%)
Jul 29, 2009 5.762 6.014 5.663 5.888 60,134,556 +0.22(+3.97%)
Jul 28, 2009 5.643 5.802 5.504 5.663 31,019,120 -0.08(-1.38%)
Jul 27, 2009 5.564 5.855 5.484 5.743 39,257,176 +0.13(+2.23%)
Jul 24, 2009 5.299 5.716 5.246 5.617 46,978,404 +0.32(+6.00%)
Jul 23, 2009 5.266 5.478 5.140 5.299 106,515,592 +0.66(+14.27%)
Jul 22, 2009 4.406 4.770 4.360 4.638 44,529,392 +0.16(+3.55%)
Jul 21, 2009 4.744 4.744 4.439 4.479 39,669,656 -0.25(-5.31%)
Jul 20, 2009 4.691 4.823 4.631 4.730 24,388,248 +0.09(+2.00%)
Jul 17, 2009 4.882 4.955 4.631 4.638 33,925,364 -0.24(-4.88%)
Jul 16, 2009 4.849 4.929 4.763 4.876 25,251,386 -0.06(-1.21%)
Jul 15, 2009 4.704 4.942 4.684 4.935 38,626,116 +0.26(+5.67%)
Jul 14, 2009 4.750 4.763 4.538 4.671 29,895,754 -0.07(-1.40%)
Jul 13, 2009 4.565 4.757 4.399 4.737 36,925,980 +0.41(+9.48%)
Jul 10, 2009 4.426 4.466 4.274 4.327 31,466,656 -0.15(-3.25%)
Jul 09, 2009 4.452 4.691 4.399 4.472 37,497,364 +0.12(+2.74%)
Jul 08, 2009 4.611 4.628 4.188 4.353 62,485,228 -0.15(-3.38%)
Jul 07, 2009 4.492 4.631 4.433 4.505 21,965,548 -0.01(-0.15%)
Jul 06, 2009 4.466 4.585 4.373 4.512 25,416,246 -0.04(-0.87%)
Jul 02, 2009 4.611 4.638 4.545 4.552 19,911,210 -0.19(-3.91%)
Jul 01, 2009 4.750 4.790 4.638 4.737 28,975,000 +0.04(+0.85%)
Jun 30, 2009 4.651 4.724 4.499 4.697 37,413,428 +0.02(+0.42%)
Jun 29, 2009 4.697 4.744 4.499 4.677 30,194,186 +0.08(+1.73%)
Jun 26, 2009 4.578 4.638 4.472 4.598 29,707,748 -0.01(-0.14%)
Jun 25, 2009 4.446 4.605 4.393 4.605 26,129,604 +0.12(+2.65%)
Jun 24, 2009 4.538 4.611 4.386 4.486 36,346,088 +0.03(+0.74%)
Jun 23, 2009 4.499 4.664 4.175 4.452 61,846,852 -0.01(-0.30%)
Jun 22, 2009 4.744 4.830 4.433 4.466 39,264,108 -0.39(-8.04%)
Jun 19, 2009 4.863 4.935 4.631 4.856 102,930,712 +0.07(+1.38%)
Jun 18, 2009 4.545 4.863 4.399 4.790 47,730,952 +0.28(+6.31%)
Jun 17, 2009 4.697 4.724 4.208 4.505 58,470,912 -0.24(-5.15%)
Jun 16, 2009 5.088 5.101 4.677 4.750 52,109,596 -0.26(-5.15%)
Jun 15, 2009 5.207 5.213 4.968 5.008 31,854,944 -0.30(-5.73%)
Jun 12, 2009 5.127 5.312 5.121 5.312 34,199,128 +0.17(+3.35%)
Jun 11, 2009 4.962 5.286 4.949 5.140 69,895,008 +0.28(+5.86%)
Jun 10, 2009 4.823 4.942 4.671 4.856 49,939,480 +0.11(+2.37%)
Jun 09, 2009 4.856 4.863 4.730 4.744 38,191,700 -0.05(-1.10%)
Jun 08, 2009 4.889 4.896 4.585 4.796 47,145,404 +0.08(+1.68%)
Jun 05, 2009 4.803 4.902 4.591 4.717 76,466,672 +0.09(+1.86%)
Jun 04, 2009 4.532 4.810 4.446 4.631 163,180,992 +0.32(+7.36%)
Jun 03, 2009 4.380 4.512 4.267 4.314 32,492,134 -0.13(-2.98%)
Jun 02, 2009 4.591 4.591 4.347 4.446 51,624,800 -0.19(-4.00%)
Jun 01, 2009 4.664 4.677 4.466 4.631 49,153,860 +0.07(+1.45%)
May 29, 2009 4.512 4.565 4.314 4.565 26,707,476 +0.11(+2.37%)
May 28, 2009 4.492 4.505 4.175 4.459 42,591,416 +0.01(+0.15%)
May 27, 2009 4.631 4.664 4.439 4.452 38,232,072 -0.19(-3.99%)
May 26, 2009 4.446 4.664 4.446 4.638 52,950,972 +0.08(+1.74%)
May 22, 2009 4.790 4.830 4.472 4.558 40,566,864 -0.04(-0.86%)
May 21, 2009 4.730 4.763 4.446 4.598 85,319,232 -0.50(-9.86%)
May 20, 2009 5.359 5.537 5.101 5.101 60,582,068 -0.07(-1.28%)
May 19, 2009 5.359 5.458 5.101 5.167 48,039,772 -0.12(-2.25%)
May 18, 2009 4.863 5.293 4.830 5.286 55,520,132 +0.59(+12.54%)
May 15, 2009 4.995 5.160 4.631 4.697 51,559,960 -0.28(-5.59%)
May 14, 2009 4.605 5.054 4.380 4.975 75,948,024 +0.33(+7.12%)
May 13, 2009 5.127 5.134 4.611 4.644 88,061,552 -0.80(-14.70%)
May 12, 2009 5.709 5.743 5.167 5.445 110,479,464 -0.08(-1.44%)
May 11, 2009 5.733 6.053 5.299 5.524 155,256,352 -0.09(-1.65%)
May 08, 2009 4.710 5.756 4.631 5.617 300,085,088 +2.08(+58.69%)
May 07, 2009 4.300 4.433 3.361 3.539 164,094,400 +0.05(+1.36%)
May 06, 2009 3.242 3.639 3.162 3.492 119,928,616 +0.47(+15.49%)
May 05, 2009 3.076 3.248 2.944 3.023 77,185,528 -0.17(-5.38%)
May 04, 2009 2.613 3.262 2.593 3.195 97,598,776 +0.65(+25.45%)
May 01, 2009 2.679 2.726 2.488 2.547 43,285,544 -0.17(-6.10%)
Apr 30, 2009 2.858 2.937 2.666 2.712 49,957,332 -0.02(-0.73%)
Apr 29, 2009 2.574 2.759 2.514 2.732 58,117,536 +0.28(+11.62%)
Apr 28, 2009 2.342 2.560 2.296 2.448 52,656,808 +0.05(+2.21%)
Apr 27, 2009 2.335 2.613 2.316 2.395 54,677,420 -0.06(-2.43%)
Apr 24, 2009 2.580 2.673 2.408 2.454 81,771,656 -0.07(-2.88%)
Apr 23, 2009 2.792 2.792 2.349 2.527 116,959,720 +0.09(+3.52%)
Apr 22, 2009 2.362 2.732 2.355 2.441 89,947,432 -0.18(-6.82%)
Apr 21, 2009 2.058 2.653 1.925 2.620 106,052,504 +0.21(+8.49%)
Apr 20, 2009 3.004 3.010 2.349 2.415 93,316,808 -0.78(-24.43%)
Apr 17, 2009 2.937 3.215 2.726 3.195 107,394,792 +0.34(+11.81%)
Apr 16, 2009 2.798 3.030 2.679 2.858 98,095,616 +0.19(+6.93%)
Apr 15, 2009 2.402 2.673 2.216 2.673 56,225,092 +0.29(+12.22%)
Apr 14, 2009 3.176 3.209 2.282 2.382 140,865,488 -0.49(-17.05%)
Apr 13, 2009 2.362 3.010 2.256 2.871 98,066,984 +0.50(+21.23%)
Apr 09, 2009 2.031 2.368 1.925 2.368 91,111,816 +0.62(+35.61%)
Apr 08, 2009 1.952 1.978 1.654 1.747 53,081,816 -0.14(-7.37%)
Apr 07, 2009 1.932 2.024 1.872 1.885 32,207,476 -0.15(-7.17%)
Apr 06, 2009 2.071 2.144 2.024 2.031 37,576,312 -0.14(-6.40%)
Apr 03, 2009 2.024 2.170 1.919 2.170 60,619,600 +0.07(+3.47%)
Apr 02, 2009 2.243 2.276 2.051 2.097 76,916,048 +0.07(+3.26%)
Apr 01, 2009 1.932 2.097 1.833 2.031 86,480,992 +0.10(+5.14%)
Mar 31, 2009 1.747 1.978 1.680 1.932 79,047,544 +0.29(+17.74%)
Mar 30, 2009 1.594 1.793 1.555 1.641 81,043,512 +0.05(+3.33%)
Mar 26, 2009 1.575 1.601 1.475 1.588 51,598,764 +0.08(+5.26%)
Mar 25, 2009 1.508 1.647 1.369 1.508 60,506,012 +0.10(+7.04%)
Mar 24, 2009 1.541 1.654 1.409 1.409 56,205,276 -0.17(-10.50%)
Mar 23, 2009 1.568 1.833 1.495 1.575 80,399,240 +0.17(+11.74%)
Mar 20, 2009 1.455 1.462 1.237 1.409 66,706,976 +0.01(+0.47%)
Mar 19, 2009 1.700 1.707 1.369 1.403 83,530,000 -0.04(-2.75%)
Mar 18, 2009 1.356 1.575 1.224 1.442 99,108,072 +0.15(+11.79%)
Mar 17, 2009 1.184 1.290 1.131 1.290 45,312,112 +0.08(+6.56%)
Mar 16, 2009 1.270 1.389 1.171 1.211 59,781,412 +0.05(+4.57%)
Mar 13, 2009 1.171 1.264 1.072 1.158 48,893,556 +0.05(+4.17%)
Mar 12, 2009 0.9593 1.131 0.9129 1.111 65,036,792 +0.09(+9.09%)
Mar 11, 2009 1.131 1.151 0.8997 1.019 62,066,412 -0.07(-6.67%)
Mar 10, 2009 1.072 1.098 1.006 1.092 49,763,768 +0.17(+18.71%)
Mar 09, 2009 0.8204 0.9791 0.8071 0.9196 41,384,448 +0.07(+7.75%)
Mar 06, 2009 0.9858 0.9990 0.8137 0.8534 40,477,632 -0.05(-5.84%)
Mar 05, 2009 1.072 1.105 0.8799 0.9064 52,348,736 -0.23(-20.35%)
Mar 04, 2009 1.303 1.303 1.125 1.138 42,978,832 -0.03(-2.82%)
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.