Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.85 +0.11 (+0.30%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.40 36.40 35.77 35.92 1,702,440 -0.42(-1.15%)
May 27, 2004 36.37 36.39 36.07 36.33 2,368,271 +0.20(+0.55%)
May 26, 2004 35.90 36.32 35.78 36.14 2,620,848 +0.31(+0.87%)
May 25, 2004 35.49 36.01 35.34 35.82 2,162,551 +0.35(+0.99%)
May 24, 2004 35.44 35.56 35.29 35.47 1,832,886 +0.15(+0.41%)
May 21, 2004 34.92 35.39 34.87 35.33 3,194,022 +0.52(+1.48%)
May 20, 2004 34.99 35.02 34.57 34.81 2,157,110 -0.18(-0.51%)
May 19, 2004 35.20 35.39 34.96 34.99 2,819,615 +0.01(+0.02%)
May 18, 2004 35.04 35.14 34.89 34.98 2,551,923 +0.03(+0.09%)
May 17, 2004 34.94 35.08 34.85 34.95 2,853,474 -0.19(-0.53%)
May 14, 2004 35.20 35.51 35.12 35.14 3,080,204 -0.19(-0.54%)
May 13, 2004 34.85 35.55 34.74 35.33 4,453,281 +0.42(+1.21%)
May 12, 2004 33.88 35.01 33.83 34.90 3,356,966 +0.67(+1.97%)
May 11, 2004 34.15 34.57 34.08 34.23 3,710,816 +0.16(+0.47%)
May 10, 2004 33.95 34.92 33.85 34.07 4,989,876 -0.03(-0.08%)
May 07, 2004 34.86 35.02 34.01 34.10 4,332,661 -1.01(-2.86%)
May 06, 2004 35.47 35.56 35.03 35.10 1,867,198 -0.47(-1.32%)
May 05, 2004 35.93 36.07 35.46 35.57 2,386,107 +0.18(+0.50%)
May 04, 2004 35.36 35.90 35.24 35.39 2,103,602 +0.00(+0.00%)
May 03, 2004 35.51 35.56 35.08 35.39 2,777,746 -0.15(-0.41%)
Apr 30, 2004 35.70 36.14 35.42 35.54 2,481,032 -0.16(-0.44%)
Apr 29, 2004 35.89 36.27 35.49 35.70 1,864,326 -0.15(-0.42%)
Apr 28, 2004 36.10 36.38 35.79 35.85 1,628,073 -0.50(-1.37%)
Apr 27, 2004 36.66 36.69 36.21 36.35 2,026,362 -0.04(-0.11%)
Apr 26, 2004 36.45 36.70 36.29 36.39 1,874,604 -0.11(-0.31%)
Apr 23, 2004 36.41 36.72 36.06 36.50 1,849,059 +0.01(+0.04%)
Apr 22, 2004 36.04 36.92 35.94 36.49 2,965,781 +0.28(+0.79%)
Apr 21, 2004 35.94 36.39 35.75 36.20 4,310,441 +0.26(+0.74%)
Apr 20, 2004 36.14 36.39 35.92 35.94 2,888,541 -0.05(-0.15%)
Apr 19, 2004 36.10 36.19 35.88 35.99 2,064,302 -0.19(-0.53%)
Apr 16, 2004 35.64 36.43 35.59 36.18 4,597,633 +0.81(+2.28%)
Apr 15, 2004 35.88 35.93 35.01 35.37 4,706,161 -0.59(-1.64%)
Apr 14, 2004 36.31 36.33 35.22 35.96 4,359,264 -0.44(-1.20%)
Apr 13, 2004 37.61 37.71 36.16 36.40 3,739,837 -1.25(-3.32%)
Apr 12, 2004 37.27 37.68 37.25 37.65 2,703,681 +0.40(+1.07%)
Apr 08, 2004 36.85 37.28 36.61 37.25 3,695,549 +0.54(+1.48%)
Apr 07, 2004 36.42 36.84 36.29 36.71 5,676,566 +0.60(+1.67%)
Apr 06, 2004 35.57 36.19 35.57 36.11 1,923,578 +0.30(+0.83%)
Apr 05, 2004 36.07 36.07 35.56 35.81 3,486,504 -0.24(-0.68%)
Apr 02, 2004 36.72 36.75 35.71 36.06 2,675,264 -0.44(-1.21%)
Apr 01, 2004 36.56 36.65 36.35 36.50 2,487,985 -0.13(-0.36%)
Mar 31, 2004 36.62 36.70 36.41 36.63 2,600,443 +0.11(+0.29%)
Mar 30, 2004 36.43 36.55 36.24 36.53 3,179,663 -0.13(-0.34%)
Mar 29, 2004 36.73 36.91 36.45 36.65 1,980,563 -0.13(-0.34%)
Mar 26, 2004 37.08 37.11 36.66 36.78 2,141,843 -0.37(-1.00%)
Mar 25, 2004 36.98 37.37 36.83 37.15 2,223,315 +0.20(+0.54%)
Mar 24, 2004 36.80 37.27 36.78 36.95 3,275,192 +0.00(+0.00%)
Mar 23, 2004 37.33 37.35 36.88 36.95 2,762,782 -0.05(-0.14%)
Mar 22, 2004 37.28 37.33 36.49 37.00 3,271,564 +0.12(+0.32%)
Mar 19, 2004 37.49 37.58 36.80 36.88 4,097,617 -0.50(-1.33%)
Mar 18, 2004 37.13 37.58 37.08 37.38 3,071,739 +0.07(+0.19%)
Mar 17, 2004 36.78 37.57 36.53 37.31 3,342,001 +0.66(+1.79%)
Mar 16, 2004 36.74 36.93 36.22 36.65 3,524,595 +0.75(+2.10%)
Mar 15, 2004 36.35 36.43 35.24 35.90 3,131,294 -0.68(-1.86%)
Mar 12, 2004 36.32 36.87 36.18 36.58 2,798,756 +0.33(+0.91%)
Mar 11, 2004 36.30 36.82 36.12 36.25 5,048,675 -0.19(-0.51%)
Mar 10, 2004 36.90 36.92 36.31 36.43 3,298,469 -0.48(-1.31%)
Mar 09, 2004 36.89 37.17 36.67 36.92 2,356,783 -0.03(-0.07%)
Mar 08, 2004 37.56 37.58 36.92 36.94 2,322,321 -0.65(-1.72%)
Mar 05, 2004 37.45 38.06 37.34 37.59 3,413,043 +0.09(+0.25%)
Mar 04, 2004 37.31 37.53 37.14 37.50 2,230,873 +0.15(+0.41%)
Mar 03, 2004 36.92 37.55 36.88 37.35 2,769,886 +0.40(+1.07%)
Mar 02, 2004 37.21 37.27 36.88 36.95 2,409,385 -0.05(-0.13%)
Mar 01, 2004 37.23 37.38 36.78 37.00 3,274,133 -0.07(-0.18%)
Feb 27, 2004 37.37 37.62 36.95 37.06 3,716,711 -0.26(-0.69%)
Feb 26, 2004 37.25 37.56 37.07 37.32 2,679,798 -0.19(-0.49%)
Feb 25, 2004 37.71 37.99 37.11 37.50 2,900,633 -0.23(-0.60%)
Feb 24, 2004 37.96 38.17 37.48 37.73 2,262,313 -0.16(-0.42%)
Feb 23, 2004 37.99 38.22 37.78 37.89 2,117,054 -0.03(-0.07%)
Feb 20, 2004 37.94 38.51 37.80 37.92 2,164,970 -0.29(-0.76%)
Feb 19, 2004 38.53 38.75 38.06 38.21 2,096,951 -0.16(-0.41%)
Feb 18, 2004 38.74 38.80 38.12 38.37 1,215,726 -0.28(-0.72%)
Feb 17, 2004 38.34 39.03 38.12 38.64 2,058,255 +0.42(+1.09%)
Feb 13, 2004 38.33 38.54 37.96 38.23 1,432,480 -0.03(-0.07%)
Feb 12, 2004 38.29 38.47 38.13 38.25 1,105,989 -0.12(-0.31%)
Feb 11, 2004 38.25 38.56 37.84 38.37 3,483,027 +0.01(+0.02%)
Feb 10, 2004 38.01 38.40 38.01 38.37 2,484,508 +0.22(+0.59%)
Feb 09, 2004 38.49 38.64 38.09 38.14 2,101,183 -0.61(-1.57%)
Feb 06, 2004 38.70 38.88 38.60 38.75 4,071,165 +0.06(+0.15%)
Feb 05, 2004 38.62 38.74 38.37 38.69 3,639,471 -0.01(-0.02%)
Feb 04, 2004 38.46 38.83 38.30 38.70 2,760,363 +0.11(+0.29%)
Feb 03, 2004 38.19 38.68 38.07 38.58 3,008,859 +0.11(+0.29%)
Feb 02, 2004 37.97 38.69 37.97 38.47 4,356,997 +0.27(+0.71%)
Jan 30, 2004 38.40 38.54 38.06 38.20 3,959,161 -0.24(-0.62%)
Jan 29, 2004 37.99 38.66 37.98 38.44 4,667,163 +0.52(+1.38%)
Jan 28, 2004 38.54 38.92 37.87 37.92 4,065,270 -0.54(-1.39%)
Jan 27, 2004 38.45 38.65 38.28 38.45 3,416,520 -0.09(-0.22%)
Jan 26, 2004 38.11 38.54 38.07 38.54 4,540,799 +0.43(+1.13%)
Jan 23, 2004 37.84 38.31 37.80 38.11 3,270,052 +0.07(+0.19%)
Jan 22, 2004 37.60 38.16 37.54 38.03 5,166,272 +0.28(+0.75%)
Jan 21, 2004 37.70 37.93 37.51 37.75 3,468,819 +0.19(+0.49%)
Jan 20, 2004 37.70 37.85 37.33 37.56 3,257,809 -0.11(-0.30%)
Jan 16, 2004 38.46 38.46 37.51 37.68 5,312,588 -0.67(-1.74%)
Jan 15, 2004 38.68 38.86 37.84 38.35 5,946,857 -0.28(-0.72%)
Jan 14, 2004 39.17 39.36 38.56 38.62 3,710,353 -0.67(-1.70%)
Jan 13, 2004 39.31 39.61 38.83 39.29 2,175,280 -0.18(-0.45%)
Jan 12, 2004 39.23 39.58 39.08 39.47 1,920,438 +0.19(+0.49%)
Jan 09, 2004 39.33 39.63 39.09 39.28 2,382,399 -0.08(-0.20%)
Jan 08, 2004 39.69 39.69 39.11 39.36 2,639,705 -0.23(-0.58%)
Jan 07, 2004 39.46 39.69 39.08 39.59 2,720,363 -0.04(-0.10%)
Jan 06, 2004 39.42 39.69 39.07 39.63 2,468,637 +0.13(+0.32%)
Jan 05, 2004 38.72 39.50 38.69 39.50 3,362,861 +0.81(+2.10%)
Jan 02, 2004 38.96 39.25 38.44 38.69 2,573,991 -0.41(-1.05%)
Dec 31, 2003 38.85 39.13 38.65 39.10 1,894,859 +0.18(+0.46%)
Dec 30, 2003 38.74 38.95 38.64 38.92 1,499,438 +0.13(+0.32%)
Dec 29, 2003 38.47 38.80 38.36 38.80 1,584,786 +0.30(+0.77%)
Dec 26, 2003 38.44 38.60 38.37 38.50 585,866 +0.13(+0.33%)
Dec 24, 2003 38.37 38.47 38.18 38.37 1,005,938 -0.23(-0.60%)
Dec 23, 2003 38.52 38.64 38.33 38.60 1,531,894 +0.09(+0.22%)
Dec 22, 2003 38.40 38.52 38.20 38.52 1,439,807 +0.15(+0.38%)
Dec 19, 2003 38.24 38.52 37.97 38.37 3,292,027 +0.09(+0.24%)
Dec 18, 2003 38.05 38.29 37.60 38.28 2,102,559 +0.46(+1.21%)
Dec 17, 2003 38.02 38.07 37.59 37.82 1,883,415 -0.09(-0.24%)
Dec 16, 2003 37.94 38.23 37.85 37.92 1,828,043 -0.16(-0.42%)
Dec 15, 2003 39.11 39.43 37.90 38.07 2,174,394 -0.89(-2.29%)
Dec 12, 2003 38.91 39.03 38.46 38.97 1,253,178 +0.13(+0.34%)
Dec 11, 2003 38.43 39.09 38.43 38.83 2,004,596 +0.15(+0.39%)
Dec 10, 2003 38.93 38.93 38.07 38.68 2,055,916 -0.09(-0.22%)
Dec 09, 2003 38.50 39.04 38.37 38.77 2,914,240 +0.26(+0.67%)
Dec 08, 2003 37.99 38.67 37.84 38.51 1,819,271 +0.33(+0.87%)
Dec 05, 2003 38.75 38.75 37.88 38.18 1,877,047 -0.57(-1.47%)
Dec 04, 2003 38.67 39.09 38.37 38.75 1,390,918 +0.04(+0.10%)
Dec 03, 2003 38.76 39.38 38.68 38.71 2,870,950 +0.01(+0.03%)
Dec 02, 2003 38.90 38.93 38.36 38.70 1,539,606 -0.01(-0.03%)
Dec 01, 2003 38.50 38.71 38.33 38.71 1,539,922 +0.25(+0.65%)
Nov 28, 2003 38.94 38.97 38.36 38.46 1,131,351 -0.57(-1.46%)
Nov 26, 2003 38.95 39.09 38.76 39.03 1,654,912 +0.24(+0.61%)
Nov 25, 2003 38.73 38.96 38.24 38.79 1,687,452 +0.14(+0.36%)
Nov 24, 2003 38.14 38.77 38.13 38.65 1,267,285 +0.59(+1.55%)
Nov 21, 2003 38.01 38.37 37.74 38.06 1,282,003 +0.07(+0.19%)
Nov 20, 2003 37.87 38.41 37.66 37.99 1,742,142 -0.03(-0.09%)
Nov 19, 2003 37.75 38.15 37.71 38.02 1,587,756 +0.16(+0.42%)
Nov 18, 2003 38.37 38.57 37.75 37.86 2,395,612 -0.54(-1.41%)
Nov 17, 2003 38.21 38.54 38.21 38.40 2,244,525 -0.01(-0.02%)
Nov 14, 2003 38.42 38.79 38.31 38.41 1,894,351 -0.01(-0.03%)
Nov 13, 2003 38.30 38.70 38.15 38.42 2,005,539 +0.01(+0.03%)
Nov 12, 2003 38.56 38.56 38.27 38.41 2,466,098 +0.05(+0.14%)
Nov 11, 2003 38.73 38.86 38.27 38.36 1,825,627 -0.43(-1.11%)
Nov 10, 2003 38.77 39.12 38.64 38.79 1,743,760 -0.02(-0.05%)
Nov 07, 2003 38.83 39.15 38.71 38.81 3,046,122 -0.15(-0.37%)
Nov 06, 2003 38.69 39.04 38.35 38.95 2,261,401 +0.30(+0.79%)
Nov 05, 2003 38.82 38.87 38.59 38.65 2,781,505 -0.20(-0.51%)
Nov 04, 2003 38.34 39.03 38.10 38.85 2,641,254 +0.28(+0.74%)
Nov 03, 2003 38.27 38.68 38.21 38.56 1,457,691 +0.08(+0.21%)
Oct 31, 2003 38.48 38.74 38.21 38.48 2,373,515 +0.34(+0.88%)
Oct 30, 2003 37.83 38.25 37.97 38.15 1,713,181 +0.32(+0.84%)
Oct 29, 2003 38.10 38.19 37.71 37.83 3,325,118 -0.32(-0.83%)
Oct 28, 2003 37.83 38.28 37.60 38.15 2,626,148 +0.22(+0.58%)
Oct 27, 2003 37.69 38.11 37.52 37.93 3,255,390 +0.40(+1.08%)
Oct 24, 2003 37.24 37.55 36.98 37.52 1,818,828 +0.22(+0.59%)
Oct 23, 2003 36.98 37.38 36.96 37.31 1,504,127 +0.34(+0.93%)
Oct 22, 2003 36.95 37.09 36.71 36.96 1,678,860 -0.15(-0.39%)
Oct 21, 2003 37.21 37.44 37.06 37.11 1,682,110 -0.01(-0.04%)
Oct 20, 2003 37.11 37.19 36.83 37.12 2,123,921 +0.04(+0.11%)
Oct 17, 2003 37.57 37.66 36.97 37.08 3,664,886 -0.50(-1.32%)
Oct 16, 2003 37.72 37.90 37.37 37.58 3,146,330 -0.15(-0.40%)
Oct 15, 2003 38.74 38.74 37.67 37.73 5,339,525 -0.81(-2.11%)
Oct 14, 2003 38.78 39.10 37.78 38.54 9,452,892 -1.15(-2.90%)
Oct 13, 2003 39.28 39.70 39.17 39.69 2,146,869 +0.53(+1.35%)
Oct 10, 2003 39.13 39.34 38.93 39.17 1,915,562 +0.04(+0.10%)
Oct 09, 2003 39.08 39.60 38.87 39.13 2,778,780 +0.40(+1.04%)
Oct 08, 2003 39.11 39.19 38.50 38.72 1,889,468 -0.38(-0.98%)
Oct 07, 2003 38.83 39.11 38.43 39.11 2,436,387 +0.31(+0.80%)
Oct 06, 2003 38.50 39.03 38.24 38.80 1,694,379 +0.24(+0.62%)
Oct 03, 2003 38.29 39.03 38.28 38.56 3,101,698 +0.60(+1.57%)
Oct 02, 2003 38.24 38.24 37.41 37.96 2,095,352 -0.06(-0.16%)
Oct 01, 2003 36.82 38.24 36.70 38.02 3,921,637 +1.28(+3.48%)
Sep 30, 2003 37.31 37.51 36.56 36.74 3,586,100 -0.72(-1.92%)
Sep 29, 2003 37.25 37.54 37.22 37.47 2,359,802 +0.06(+0.16%)
Sep 26, 2003 37.31 37.90 37.25 37.41 2,407,754 -0.08(-0.21%)
Sep 25, 2003 37.44 37.86 37.05 37.49 3,515,231 +0.06(+0.16%)
Sep 24, 2003 38.11 38.13 37.41 37.43 3,134,648 -0.77(-2.01%)
Sep 23, 2003 38.14 38.43 38.03 38.19 2,747,492 -0.04(-0.10%)
Sep 22, 2003 38.40 38.50 38.13 38.23 2,848,067 -0.37(-0.96%)
Sep 19, 2003 38.29 38.87 38.29 38.60 3,715,007 +0.15(+0.40%)
Sep 18, 2003 38.07 38.64 38.05 38.45 3,318,307 +0.39(+1.03%)
Sep 17, 2003 38.54 38.62 38.05 38.06 3,772,335 -0.48(-1.24%)
Sep 16, 2003 38.40 38.68 38.27 38.54 3,259,990 +0.00(+0.00%)
Sep 15, 2003 39.03 39.13 38.24 38.54 3,162,733 -0.41(-1.05%)
Sep 12, 2003 38.93 39.03 38.48 38.95 2,776,688 +0.11(+0.27%)
Sep 11, 2003 38.54 38.97 38.50 38.84 3,304,515 +0.31(+0.81%)
Sep 10, 2003 38.37 38.68 38.32 38.53 6,517,583 -0.39(-1.00%)
Sep 09, 2003 38.46 38.92 38.24 38.92 3,975,939 +0.21(+0.53%)
Sep 08, 2003 38.57 39.16 38.57 38.72 2,714,715 -0.03(-0.09%)
Sep 05, 2003 38.70 38.98 38.51 38.75 2,488,438 -0.11(-0.27%)
Sep 04, 2003 38.86 39.13 38.71 38.85 2,018,049 -0.07(-0.17%)
Sep 03, 2003 38.97 39.07 38.71 38.92 2,086,672 -0.26(-0.68%)
Sep 02, 2003 38.69 39.32 38.42 39.19 2,670,124 +0.42(+1.08%)
Aug 29, 2003 38.42 38.88 38.29 38.77 1,440,340 +0.16(+0.41%)
Aug 28, 2003 38.15 38.67 38.11 38.61 1,672,965 +0.15(+0.40%)
Aug 27, 2003 38.54 38.55 38.28 38.46 2,055,686 -0.24(-0.63%)
Aug 26, 2003 38.19 38.70 37.90 38.70 3,018,987 +0.50(+1.32%)
Aug 25, 2003 37.64 38.23 37.54 38.20 3,472,749 +0.46(+1.23%)
Aug 22, 2003 37.88 38.35 37.37 37.74 4,493,337 -0.35(-0.92%)
Aug 21, 2003 37.39 38.46 37.33 38.09 3,875,119 +0.65(+1.75%)
Aug 20, 2003 37.39 37.80 37.16 37.43 1,918,590 +0.07(+0.18%)
Aug 19, 2003 37.27 37.41 37.01 37.37 1,880,650 +0.21(+0.57%)
Aug 18, 2003 37.07 37.42 37.05 37.15 1,905,893 +0.12(+0.32%)
Aug 15, 2003 36.98 37.05 36.23 37.04 1,178,845 +0.03(+0.07%)
Aug 14, 2003 36.32 37.02 36.04 37.01 2,852,567 +0.62(+1.71%)
Aug 13, 2003 36.06 36.45 36.02 36.39 3,030,928 +0.40(+1.12%)
Aug 12, 2003 35.53 36.04 35.26 35.98 2,908,191 +0.89(+2.55%)
Aug 11, 2003 35.89 36.02 34.90 35.09 2,519,273 -0.71(-1.98%)
Aug 08, 2003 35.66 35.86 35.53 35.80 1,688,988 +0.16(+0.45%)
Aug 07, 2003 35.16 35.74 34.89 35.64 2,549,202 +0.53(+1.51%)
Aug 06, 2003 35.26 35.63 34.73 35.11 3,005,383 +0.20(+0.57%)
Aug 05, 2003 35.85 35.90 34.79 34.91 3,530,792 -0.79(-2.21%)
Aug 04, 2003 35.92 35.92 34.90 35.70 3,084,285 -0.16(-0.44%)
Aug 01, 2003 36.20 36.39 35.63 35.86 2,667,253 -0.54(-1.47%)
Jul 31, 2003 36.68 37.30 36.34 36.39 3,023,672 -0.15(-0.42%)
Jul 30, 2003 36.91 37.04 36.30 36.55 2,377,038 +0.01(+0.02%)
Jul 29, 2003 37.06 37.22 36.45 36.54 2,479,218 -0.38(-1.02%)
Jul 28, 2003 37.06 37.15 36.52 36.92 1,769,250 -0.46(-1.24%)
Jul 25, 2003 36.36 37.49 36.35 37.38 2,555,248 +1.00(+2.75%)
Jul 24, 2003 37.28 37.51 36.33 36.38 3,275,494 -0.57(-1.54%)
Jul 23, 2003 36.68 37.08 36.55 36.95 1,611,899 +0.17(+0.47%)
Jul 22, 2003 36.25 37.29 36.25 36.78 2,877,658 +0.62(+1.70%)
Jul 21, 2003 36.92 36.98 36.10 36.16 2,361,772 -0.81(-2.18%)
Jul 18, 2003 36.98 37.06 36.47 36.97 1,957,285 +0.41(+1.12%)
Jul 17, 2003 37.02 37.15 36.52 36.56 3,851,539 -0.65(-1.74%)
Jul 16, 2003 38.21 38.31 36.92 37.21 4,113,942 -1.19(-3.10%)
Jul 15, 2003 38.40 38.89 38.04 38.40 3,711,874 +0.26(+0.69%)
Jul 14, 2003 37.84 38.87 37.71 38.13 3,841,412 +0.71(+1.91%)
Jul 11, 2003 37.77 37.91 37.26 37.42 2,209,107 -0.15(-0.41%)
Jul 10, 2003 37.51 37.88 37.12 37.57 3,154,420 -0.15(-0.40%)
Jul 09, 2003 38.29 38.40 37.69 37.72 3,675,446 -0.70(-1.82%)
Jul 08, 2003 38.34 38.83 38.24 38.42 2,726,354 -0.42(-1.07%)
Jul 07, 2003 38.38 39.15 38.35 38.84 2,373,562 +0.75(+1.98%)
Jul 03, 2003 38.09 38.73 37.89 38.09 1,701,382 -0.10(-0.26%)
Jul 02, 2003 38.25 38.50 37.92 38.19 2,913,784 -0.07(-0.17%)
Jul 01, 2003 37.91 38.45 37.02 38.25 3,256,902 +0.26(+0.70%)
Jun 30, 2003 38.37 38.70 37.88 37.99 2,440,861 -0.38(-1.00%)
Jun 27, 2003 38.60 38.72 38.31 38.37 2,278,117 -0.25(-0.65%)
Jun 26, 2003 38.21 39.00 38.07 38.62 2,267,754 +0.17(+0.45%)
Jun 25, 2003 38.68 39.51 38.41 38.45 3,286,075 -0.44(-1.12%)
Jun 24, 2003 39.03 39.34 38.77 38.89 2,929,201 -0.14(-0.36%)
Jun 23, 2003 39.02 39.24 38.72 39.03 3,533,210 -0.38(-0.97%)
Jun 20, 2003 39.53 39.60 38.83 39.41 4,150,370 +0.33(+0.85%)
Jun 19, 2003 39.73 40.01 39.08 39.08 4,214,761 -0.71(-1.80%)
Jun 18, 2003 39.76 40.01 39.27 39.79 3,040,299 -0.02(-0.05%)
Jun 17, 2003 39.69 40.02 39.05 39.81 3,651,261 +0.13(+0.32%)
Jun 16, 2003 38.87 39.69 38.80 39.69 2,905,621 +0.95(+2.46%)
Jun 13, 2003 39.30 39.63 38.46 38.74 2,846,369 -0.48(-1.21%)
Jun 12, 2003 39.42 39.52 38.92 39.21 3,189,336 -0.15(-0.39%)
Jun 11, 2003 38.58 39.36 38.31 39.36 4,439,224 +0.74(+1.92%)
Jun 10, 2003 38.78 38.93 38.29 38.62 3,456,878 +0.13(+0.34%)
Jun 09, 2003 38.25 38.60 37.94 38.49 4,662,629 +0.08(+0.21%)
Jun 06, 2003 39.21 39.46 38.11 38.41 8,020,199 -0.73(-1.86%)
Jun 05, 2003 38.74 39.33 38.73 39.14 3,781,858 +0.13(+0.34%)
Jun 04, 2003 38.24 39.16 38.14 39.01 3,499,503 +0.75(+1.95%)
Jun 03, 2003 37.99 38.59 37.77 38.26 4,533,846 +0.28(+0.73%)
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.