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 (%)
Apr 30, 2008 14.29 14.62 14.08 14.18 10,396,115 -0.19(-1.34%)
Apr 29, 2008 14.59 14.67 14.29 14.37 6,841,537 -0.19(-1.32%)
Apr 28, 2008 14.49 14.71 14.16 14.56 9,659,020 +0.15(+1.06%)
Apr 25, 2008 14.13 14.47 13.84 14.41 10,610,098 +0.35(+2.49%)
Apr 24, 2008 13.19 14.19 13.19 14.06 15,808,859 +0.89(+6.78%)
Apr 23, 2008 14.10 14.12 12.96 13.17 15,141,487 -0.68(-4.92%)
Apr 22, 2008 12.89 13.95 12.88 13.85 20,093,124 +1.03(+8.00%)
Apr 21, 2008 13.65 13.83 12.82 12.82 15,467,478 -1.04(-7.49%)
Apr 18, 2008 14.48 14.99 13.75 13.86 12,588,752 +0.27(+2.00%)
Apr 17, 2008 13.08 13.67 12.85 13.59 13,659,819 +0.29(+2.19%)
Apr 16, 2008 12.86 13.56 12.84 13.30 13,572,809 +0.56(+4.36%)
Apr 15, 2008 12.67 13.06 12.52 12.74 18,814,818 +0.16(+1.26%)
Apr 14, 2008 13.72 13.81 12.54 12.58 24,494,916 -1.22(-8.82%)
Apr 11, 2008 13.84 14.16 13.77 13.80 17,544,036 -0.33(-2.34%)
Apr 10, 2008 14.21 14.50 13.95 14.13 13,290,881 -0.19(-1.29%)
Apr 09, 2008 14.75 14.88 14.28 14.32 7,319,800 -0.31(-2.13%)
Apr 08, 2008 14.89 15.30 14.55 14.63 10,287,216 -0.67(-4.37%)
Apr 07, 2008 15.02 15.51 14.90 15.30 10,970,844 +0.27(+1.81%)
Apr 04, 2008 14.96 15.26 14.88 15.02 12,023,417 +0.11(+0.71%)
Apr 03, 2008 15.10 15.10 14.55 14.92 9,125,822 -0.05(-0.35%)
Apr 02, 2008 15.10 15.64 14.88 14.97 12,116,693 +0.09(+0.62%)
Apr 01, 2008 14.17 14.89 14.17 14.88 8,765,275 +1.04(+7.50%)
Mar 31, 2008 13.77 14.19 13.62 13.84 9,090,935 +0.07(+0.48%)
Mar 28, 2008 14.17 14.32 13.71 13.77 9,667,131 -0.34(-2.39%)
Mar 27, 2008 14.82 14.82 14.00 14.11 11,972,486 -0.69(-4.69%)
Mar 26, 2008 15.19 15.21 14.77 14.81 10,347,894 -0.58(-3.74%)
Mar 25, 2008 15.81 15.81 15.25 15.38 7,468,267 -0.28(-1.82%)
Mar 24, 2008 15.55 16.27 15.45 15.67 8,333,838 +0.22(+1.41%)
Mar 21, 2008 14.53 15.46 14.28 15.45 14,757,956 +0.00(+0.00%)
Mar 20, 2008 14.53 15.46 14.28 15.45 14,757,956 +1.01(+7.01%)
Mar 19, 2008 14.75 15.29 13.63 14.44 12,006,270 -0.31(-2.11%)
Mar 18, 2008 14.29 14.79 13.83 14.75 14,484,488 +0.77(+5.54%)
Mar 17, 2008 13.99 14.30 13.40 13.97 18,370,508 -0.48(-3.30%)
Mar 14, 2008 15.05 15.53 14.22 14.45 18,643,094 -0.65(-4.29%)
Mar 13, 2008 14.88 15.34 14.39 15.10 13,277,626 -0.16(-1.04%)
Mar 12, 2008 15.95 16.46 15.16 15.26 12,527,070 -0.70(-4.39%)
Mar 11, 2008 15.08 16.02 14.83 15.96 13,953,713 +1.40(+9.64%)
Mar 10, 2008 14.57 14.92 14.28 14.55 10,642,223 +0.00(+0.00%)
Mar 07, 2008 14.11 15.00 14.05 14.55 10,194,243 +0.19(+1.29%)
Mar 06, 2008 14.65 14.69 14.35 14.37 6,934,328 -0.42(-2.86%)
Mar 05, 2008 15.18 15.38 14.55 14.79 11,392,024 -0.36(-2.36%)
Mar 04, 2008 15.05 15.24 14.48 15.15 9,125,793 -0.01(-0.09%)
Mar 03, 2008 15.19 15.38 14.79 15.16 8,559,959 +0.01(+0.09%)
Feb 29, 2008 15.71 15.77 15.03 15.15 12,007,472 -0.76(-4.78%)
Feb 28, 2008 16.41 16.41 15.69 15.91 7,233,449 -0.59(-3.57%)
Feb 27, 2008 16.44 16.85 16.29 16.50 6,032,895 -0.09(-0.56%)
Feb 26, 2008 16.41 16.82 16.23 16.59 6,828,897 +0.09(+0.56%)
Feb 25, 2008 16.39 16.54 15.92 16.50 6,085,146 +0.15(+0.89%)
Feb 22, 2008 16.12 16.41 15.78 16.35 7,160,350 +0.30(+1.90%)
Feb 21, 2008 16.45 16.66 15.96 16.05 5,401,199 -0.37(-2.26%)
Feb 20, 2008 16.08 16.51 15.81 16.42 9,751,824 +0.14(+0.85%)
Feb 19, 2008 17.17 17.19 16.11 16.28 8,535,590 -0.67(-3.94%)
Feb 18, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.00(+0.00%)
Feb 15, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.32(+1.91%)
Feb 14, 2008 17.24 17.24 16.59 16.63 5,412,282 -0.57(-3.31%)
Feb 13, 2008 17.49 17.60 16.86 17.20 5,759,570 -0.03(-0.19%)
Feb 12, 2008 16.68 17.47 16.59 17.23 9,149,612 +0.70(+4.24%)
Feb 11, 2008 16.98 16.98 16.38 16.53 5,858,606 -0.45(-2.65%)
Feb 08, 2008 17.23 17.33 16.54 16.98 7,693,750 -0.47(-2.69%)
Feb 07, 2008 17.20 17.93 17.06 17.45 9,555,335 +0.22(+1.27%)
Feb 06, 2008 17.21 17.65 16.91 17.23 7,726,182 +0.20(+1.16%)
Feb 05, 2008 17.66 17.76 17.03 17.04 8,646,130 -0.89(-4.95%)
Feb 04, 2008 18.56 18.91 17.81 17.92 10,898,204 -0.64(-3.46%)
Feb 01, 2008 17.93 18.59 17.68 18.56 9,181,179 +0.64(+3.54%)
Jan 31, 2008 16.96 18.21 16.54 17.93 11,799,783 +0.69(+3.99%)
Jan 30, 2008 17.41 17.98 17.19 17.24 9,673,680 -0.27(-1.55%)
Jan 29, 2008 17.27 17.64 17.18 17.51 11,507,216 +0.48(+2.80%)
Jan 28, 2008 16.10 17.04 15.85 17.04 8,500,408 +0.83(+5.15%)
Jan 25, 2008 16.92 17.19 16.11 16.20 10,400,444 -0.48(-2.86%)
Jan 24, 2008 16.81 17.02 16.27 16.68 11,480,359 +0.03(+0.20%)
Jan 23, 2008 15.18 17.08 14.61 16.65 16,322,253 +1.08(+6.93%)
Jan 22, 2008 13.88 16.46 13.76 15.57 16,710,172 +0.62(+4.12%)
Jan 21, 2008 15.04 15.73 14.65 14.95 13,570,914 +0.00(+0.00%)
Jan 18, 2008 15.04 15.73 14.65 14.95 13,570,914 -0.32(-2.12%)
Jan 17, 2008 15.78 16.16 15.17 15.28 10,271,738 -0.64(-4.03%)
Jan 16, 2008 15.22 16.22 15.07 15.92 13,741,791 +0.76(+5.02%)
Jan 15, 2008 15.39 15.49 14.93 15.16 9,300,375 -0.60(-3.82%)
Jan 14, 2008 16.31 16.35 15.51 15.76 6,502,962 -0.36(-2.22%)
Jan 11, 2008 15.47 16.45 15.30 16.12 10,276,950 +0.44(+2.83%)
Jan 10, 2008 15.22 16.00 14.86 15.67 13,912,434 +0.35(+2.29%)
Jan 09, 2008 14.91 15.33 14.61 15.32 12,229,430 +0.40(+2.66%)
Jan 08, 2008 15.38 15.61 14.91 14.93 9,968,709 -0.44(-2.88%)
Jan 07, 2008 15.75 15.92 15.19 15.37 11,933,472 -0.36(-2.31%)
Jan 04, 2008 16.22 16.22 15.41 15.73 15,016,360 -0.52(-3.22%)
Jan 03, 2008 16.34 16.49 16.14 16.25 5,636,803 +0.11(+0.66%)
Jan 02, 2008 16.51 16.60 16.10 16.15 6,726,000 -0.48(-2.86%)
Jan 01, 2008 16.54 16.80 16.48 16.63 5,462,424 +0.00(+0.00%)
Dec 31, 2007 16.54 16.80 16.48 16.63 5,412,891 -0.07(-0.44%)
Dec 28, 2007 16.81 17.00 16.42 16.70 5,769,020 +0.03(+0.20%)
Dec 27, 2007 17.40 17.43 16.63 16.67 6,703,573 -0.92(-5.23%)
Dec 26, 2007 17.72 17.82 17.37 17.58 4,593,845 -0.29(-1.63%)
Dec 24, 2007 18.05 18.05 17.53 17.88 3,226,751 -0.03(-0.15%)
Dec 21, 2007 17.26 17.91 16.86 17.90 11,457,398 +0.88(+5.17%)
Dec 20, 2007 16.89 17.28 16.61 17.02 7,879,084 +0.13(+0.78%)
Dec 19, 2007 17.20 17.25 16.79 16.89 10,397,079 -0.68(-3.88%)
Dec 18, 2007 17.71 17.84 17.22 17.57 8,863,515 -0.02(-0.11%)
Dec 17, 2007 17.49 17.98 17.29 17.59 6,798,172 -0.01(-0.04%)
Dec 14, 2007 18.01 18.21 17.58 17.60 6,550,843 -0.66(-3.59%)
Dec 13, 2007 17.77 18.31 17.60 18.25 7,635,662 +0.37(+2.07%)
Dec 12, 2007 19.30 19.58 17.54 17.88 12,749,815 -1.15(-6.05%)
Dec 11, 2007 20.53 20.58 19.03 19.03 7,890,632 -1.48(-7.22%)
Dec 10, 2007 19.70 20.65 19.46 20.52 10,265,219 +0.81(+4.13%)
Dec 07, 2007 19.94 20.01 19.57 19.70 4,966,878 -0.14(-0.70%)
Dec 06, 2007 19.06 19.85 18.90 19.84 7,220,052 +0.66(+3.45%)
Dec 05, 2007 19.11 19.23 18.80 19.18 5,919,069 +0.22(+1.19%)
Dec 04, 2007 19.68 19.74 18.95 18.95 4,921,050 -0.88(-4.44%)
Dec 03, 2007 19.78 20.31 19.52 19.83 7,163,537 +0.05(+0.23%)
Nov 30, 2007 19.42 19.95 19.36 19.79 10,399,733 +0.84(+4.43%)
Nov 29, 2007 19.09 19.18 18.65 18.95 6,536,267 -0.28(-1.48%)
Nov 28, 2007 18.37 19.34 18.33 19.23 9,237,899 +1.13(+6.25%)
Nov 27, 2007 17.43 18.16 17.43 18.10 10,237,145 +0.75(+4.31%)
Nov 26, 2007 18.59 18.66 17.35 17.35 6,231,515 -1.20(-6.46%)
Nov 23, 2007 18.02 18.72 17.97 18.55 2,570,986 +0.58(+3.24%)
Nov 21, 2007 18.04 18.44 17.72 17.97 7,850,150 -0.13(-0.69%)
Nov 20, 2007 18.12 18.60 17.53 18.09 7,234,640 -0.11(-0.58%)
Nov 19, 2007 18.36 18.46 17.86 18.20 7,285,506 -0.20(-1.08%)
Nov 16, 2007 18.61 18.82 18.25 18.40 7,057,948 -0.24(-1.31%)
Nov 15, 2007 19.07 19.34 18.50 18.64 6,595,113 -0.64(-3.33%)
Nov 14, 2007 19.90 20.16 19.22 19.29 5,572,637 -0.50(-2.54%)
Nov 13, 2007 19.35 19.81 19.21 19.79 7,815,181 +0.61(+3.17%)
Nov 12, 2007 19.11 19.81 18.96 19.18 10,445,343 +0.11(+0.56%)
Nov 09, 2007 18.50 19.50 18.39 19.07 7,336,590 +0.24(+1.30%)
Nov 08, 2007 18.40 18.87 18.15 18.83 13,993,746 +0.45(+2.45%)
Nov 07, 2007 19.34 19.38 18.34 18.38 9,384,292 -1.29(-6.56%)
Nov 06, 2007 19.58 19.81 19.19 19.67 7,608,733 +0.09(+0.47%)
Nov 05, 2007 19.68 19.77 19.25 19.58 6,911,705 -0.17(-0.84%)
Nov 02, 2007 19.71 20.12 19.38 19.74 10,762,118 -0.05(-0.27%)
Nov 01, 2007 20.39 20.44 19.73 19.79 11,315,339 -0.90(-4.35%)
Oct 31, 2007 20.33 20.85 20.29 20.69 16,178,242 +0.41(+2.02%)
Oct 30, 2007 19.58 20.32 19.54 20.28 18,535,346 +0.64(+3.23%)
Oct 29, 2007 19.65 19.83 19.46 19.65 8,770,381 +0.05(+0.27%)
Oct 26, 2007 19.58 19.68 19.24 19.60 11,225,450 +0.31(+1.61%)
Oct 25, 2007 19.33 19.80 19.17 19.29 13,420,427 -0.08(-0.41%)
Oct 24, 2007 19.52 19.72 18.90 19.36 11,843,412 -0.47(-2.37%)
Oct 23, 2007 19.97 20.24 19.56 19.83 7,967,265 +0.05(+0.27%)
Oct 22, 2007 19.85 19.98 19.56 19.78 5,792,500 -0.05(-0.23%)
Oct 19, 2007 20.71 20.73 19.83 19.83 11,944,759 -0.34(-1.67%)
Oct 18, 2007 20.44 20.47 19.91 20.16 7,296,509 -0.34(-1.68%)
Oct 17, 2007 20.85 20.93 20.20 20.51 17,593,944 -0.09(-0.42%)
Oct 16, 2007 21.60 21.66 20.54 20.59 12,433,580 -1.00(-4.63%)
Oct 15, 2007 21.92 22.10 21.45 21.59 6,722,277 -0.26(-1.21%)
Oct 12, 2007 22.30 22.40 21.77 21.86 8,732,672 -0.42(-1.90%)
Oct 11, 2007 22.70 22.78 22.24 22.28 6,147,019 -0.32(-1.41%)
Oct 10, 2007 23.14 23.20 22.59 22.60 4,954,001 -0.60(-2.57%)
Oct 09, 2007 23.16 23.27 23.00 23.20 3,732,298 +0.07(+0.31%)
Oct 08, 2007 23.14 23.30 23.03 23.12 2,915,768 -0.09(-0.37%)
Oct 05, 2007 23.26 23.38 22.96 23.21 3,344,084 +0.13(+0.54%)
Oct 04, 2007 23.05 23.18 22.98 23.08 3,813,286 +0.14(+0.61%)
Oct 03, 2007 22.84 23.17 22.67 22.94 4,578,415 +0.09(+0.38%)
Oct 02, 2007 22.86 23.02 22.71 22.86 3,169,676 +0.16(+0.70%)
Oct 01, 2007 22.38 22.76 22.28 22.70 4,254,022 +0.28(+1.27%)
Sep 28, 2007 22.59 22.73 22.23 22.41 3,790,531 -0.22(-0.99%)
Sep 27, 2007 22.64 22.81 22.51 22.64 2,261,112 +0.01(+0.03%)
Sep 26, 2007 23.01 23.03 22.55 22.63 3,630,910 -0.42(-1.81%)
Sep 25, 2007 22.85 23.06 22.64 23.05 4,011,487 +0.15(+0.66%)
Sep 24, 2007 23.25 23.35 22.89 22.90 4,032,228 -0.41(-1.76%)
Sep 21, 2007 23.72 23.74 23.02 23.31 7,508,129 -0.12(-0.51%)
Sep 20, 2007 24.06 24.28 23.39 23.43 4,459,356 -0.72(-2.99%)
Sep 19, 2007 24.46 25.02 23.97 24.15 4,936,498 -0.09(-0.38%)
Sep 18, 2007 23.08 24.24 23.02 24.24 6,510,789 +1.27(+5.53%)
Sep 17, 2007 22.91 23.07 22.78 22.97 2,456,838 -0.03(-0.14%)
Sep 14, 2007 22.85 23.04 22.62 23.00 4,620,972 +0.24(+1.05%)
Sep 13, 2007 22.94 23.08 22.63 22.77 5,762,465 -0.01(-0.03%)
Sep 12, 2007 23.00 23.04 22.71 22.77 4,536,753 -0.25(-1.09%)
Sep 11, 2007 23.20 23.68 22.83 23.02 6,270,798 -0.17(-0.74%)
Sep 10, 2007 23.08 23.45 22.77 23.20 3,523,041 +0.18(+0.78%)
Sep 07, 2007 23.04 23.35 22.77 23.02 4,867,848 -0.30(-1.30%)
Sep 06, 2007 23.12 23.37 22.92 23.32 5,461,657 +0.34(+1.50%)
Sep 05, 2007 23.41 23.43 22.73 22.98 6,789,359 -0.64(-2.69%)
Sep 04, 2007 23.52 23.76 23.35 23.61 4,748,346 +0.00(+0.00%)
Aug 31, 2007 23.70 23.90 23.27 23.61 3,814,693 +0.18(+0.76%)
Aug 30, 2007 23.75 23.89 23.32 23.43 4,674,201 -0.56(-2.34%)
Aug 29, 2007 23.58 24.04 23.20 24.00 4,213,572 +0.60(+2.57%)
Aug 28, 2007 23.93 23.95 23.36 23.39 5,611,531 -0.69(-2.86%)
Aug 27, 2007 24.31 24.48 24.07 24.08 3,930,998 -0.40(-1.65%)
Aug 24, 2007 24.43 24.64 24.22 24.49 4,486,224 +0.00(+0.00%)
Aug 23, 2007 24.83 24.93 24.27 24.49 3,188,578 -0.09(-0.38%)
Aug 22, 2007 24.83 25.04 24.15 24.58 6,132,313 -0.03(-0.13%)
Aug 21, 2007 24.41 24.80 24.35 24.61 7,916,783 +0.19(+0.79%)
Aug 20, 2007 25.15 25.46 24.13 24.42 9,801,858 -0.74(-2.95%)
Aug 17, 2007 24.99 27.20 24.52 25.16 12,172,669 +1.09(+4.51%)
Aug 16, 2007 23.80 24.81 23.33 24.07 21,767,702 -0.65(-2.65%)
Aug 15, 2007 24.71 25.68 24.68 24.73 7,225,903 -0.03(-0.11%)
Aug 14, 2007 24.95 25.09 24.50 24.76 4,703,090 -0.13(-0.51%)
Aug 13, 2007 26.16 26.30 24.81 24.88 5,666,570 -1.07(-4.11%)
Aug 10, 2007 25.38 26.55 25.04 25.95 8,233,933 +0.40(+1.58%)
Aug 09, 2007 25.04 26.28 24.54 25.54 8,356,505 -0.99(-3.72%)
Aug 08, 2007 26.18 27.24 24.95 26.53 10,372,148 +0.38(+1.44%)
Aug 07, 2007 25.40 26.46 25.07 26.15 8,171,075 +0.47(+1.83%)
Aug 06, 2007 24.07 25.76 23.77 25.68 8,522,219 +1.81(+7.56%)
Aug 03, 2007 24.15 24.90 23.87 23.88 7,170,673 -0.92(-3.71%)
Aug 02, 2007 24.54 25.05 24.48 24.80 5,117,050 +0.19(+0.78%)
Aug 01, 2007 24.24 24.64 23.83 24.60 8,202,979 +0.20(+0.81%)
Jul 31, 2007 25.22 25.66 24.37 24.41 8,122,435 -0.78(-3.10%)
Jul 30, 2007 24.16 25.43 24.09 25.19 8,652,477 +0.85(+3.51%)
Jul 27, 2007 24.75 24.93 24.33 24.33 6,448,162 -0.26(-1.08%)
Jul 26, 2007 25.01 25.06 24.15 24.60 8,211,918 -0.69(-2.75%)
Jul 25, 2007 24.92 25.44 24.71 25.29 7,622,867 +0.46(+1.84%)
Jul 24, 2007 25.43 25.46 24.79 24.84 7,124,361 -0.82(-3.20%)
Jul 23, 2007 26.21 26.30 25.61 25.66 5,397,827 +0.06(+0.23%)
Jul 20, 2007 25.98 26.13 25.29 25.60 7,851,090 -0.57(-2.17%)
Jul 19, 2007 26.82 26.82 26.03 26.17 5,146,099 -0.37(-1.40%)
Jul 18, 2007 26.81 26.89 26.29 26.54 7,385,190 -0.36(-1.33%)
Jul 17, 2007 26.71 27.13 26.70 26.89 5,422,788 +0.10(+0.37%)
Jul 16, 2007 26.85 27.12 26.79 26.79 3,956,239 -0.19(-0.71%)
Jul 13, 2007 26.65 27.09 26.61 26.99 6,779,720 +0.21(+0.79%)
Jul 12, 2007 25.93 26.79 25.80 26.77 6,156,599 +0.98(+3.80%)
Jul 11, 2007 25.64 25.85 25.58 25.80 4,209,865 +0.16(+0.62%)
Jul 10, 2007 26.15 26.17 25.64 25.64 8,053,172 -0.67(-2.54%)
Jul 09, 2007 26.50 26.51 26.23 26.30 5,971,629 -0.21(-0.80%)
Jul 06, 2007 26.56 26.62 26.44 26.52 2,980,458 -0.13(-0.50%)
Jul 05, 2007 26.82 26.93 26.51 26.65 3,012,439 -0.25(-0.93%)
Jul 03, 2007 26.83 27.02 26.75 26.90 2,593,641 +0.19(+0.72%)
Jul 02, 2007 26.50 26.84 26.44 26.71 3,641,152 +0.40(+1.51%)
Jun 29, 2007 26.61 26.77 26.14 26.31 6,504,525 -0.33(-1.24%)
Jun 28, 2007 26.76 26.85 26.58 26.64 5,303,790 -0.21(-0.79%)
Jun 27, 2007 26.68 26.91 26.44 26.85 6,390,988 -0.17(-0.64%)
Jun 26, 2007 27.34 27.35 27.02 27.03 5,357,472 -0.12(-0.44%)
Jun 25, 2007 27.38 27.67 27.09 27.14 5,482,910 -0.21(-0.77%)
Jun 22, 2007 27.87 27.94 27.29 27.36 9,624,720 -0.62(-2.20%)
Jun 21, 2007 28.02 28.14 27.63 27.97 4,839,010 -0.06(-0.21%)
Jun 20, 2007 28.57 28.58 28.02 28.03 4,118,023 -0.46(-1.60%)
Jun 19, 2007 28.31 28.52 28.24 28.49 2,764,595 +0.19(+0.68%)
Jun 18, 2007 28.35 28.40 28.15 28.30 4,147,044 +0.01(+0.05%)
Jun 15, 2007 28.38 28.45 28.22 28.28 5,421,872 +0.13(+0.47%)
Jun 14, 2007 28.42 28.43 28.05 28.15 3,318,724 -0.26(-0.93%)
Jun 13, 2007 28.00 28.41 27.98 28.41 5,945,921 +0.44(+1.56%)
Jun 12, 2007 28.16 28.28 27.90 27.98 7,323,382 -0.22(-0.77%)
Jun 11, 2007 27.95 28.28 27.76 28.20 4,009,607 +0.15(+0.54%)
Jun 08, 2007 27.42 28.09 27.31 28.04 7,067,464 +0.56(+2.05%)
Jun 07, 2007 27.48 27.71 27.24 27.48 9,005,788 -0.16(-0.57%)
Jun 06, 2007 27.84 27.84 27.59 27.64 4,459,837 -0.23(-0.83%)
Jun 05, 2007 28.12 28.15 27.73 27.87 4,273,871 -0.35(-1.24%)
Jun 04, 2007 28.21 28.28 28.09 28.22 3,116,154 -0.08(-0.28%)
Jun 01, 2007 28.14 28.36 28.08 28.30 3,995,764 +0.28(+0.99%)
May 31, 2007 28.32 28.43 27.97 28.02 5,739,910 -0.28(-0.98%)
May 30, 2007 27.96 28.36 27.79 28.30 5,104,521 +0.25(+0.90%)
May 29, 2007 27.93 28.34 27.85 28.05 6,104,439 -0.35(-1.23%)
May 25, 2007 28.32 28.43 28.04 28.40 4,247,318 +0.22(+0.80%)
May 24, 2007 28.14 28.28 27.72 28.18 8,743,905 -0.16(-0.56%)
May 23, 2007 27.52 28.66 27.36 28.34 13,394,912 +0.92(+3.35%)
May 22, 2007 27.30 27.54 26.95 27.42 4,489,381 +0.04(+0.15%)
May 21, 2007 27.12 27.49 27.07 27.38 3,578,160 +0.15(+0.53%)
May 18, 2007 27.24 27.28 27.13 27.23 4,426,244 +0.10(+0.37%)
May 17, 2007 27.28 27.35 27.07 27.13 4,354,581 -0.24(-0.89%)
May 16, 2007 26.97 27.39 26.96 27.38 3,160,812 +0.39(+1.45%)
May 15, 2007 27.05 27.41 26.97 26.99 4,160,970 -0.06(-0.22%)
May 14, 2007 27.24 27.29 26.95 27.05 2,324,412 -0.16(-0.58%)
May 11, 2007 27.27 27.45 26.94 27.20 2,972,587 +0.19(+0.69%)
May 10, 2007 27.40 27.42 27.02 27.02 3,431,440 -0.41(-1.50%)
May 09, 2007 27.30 27.55 27.25 27.43 3,079,598 +0.13(+0.48%)
May 08, 2007 27.38 27.48 27.22 27.30 3,581,206 -0.19(-0.70%)
May 07, 2007 27.30 27.51 27.20 27.49 3,135,883 +0.28(+1.05%)
May 04, 2007 27.34 27.35 27.12 27.20 3,737,901 -0.11(-0.39%)
May 03, 2007 27.17 27.32 27.01 27.31 3,821,658 +0.24(+0.90%)
May 02, 2007 27.04 27.16 26.96 27.07 3,781,961 +0.08(+0.29%)
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.