Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.04 +0.30 (+0.82%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.59 28.75 28.44 28.51 3,424,716 -0.09(-0.30%)
Jul 28, 2005 28.53 28.67 28.39 28.60 2,197,097 +0.17(+0.61%)
Jul 27, 2005 28.25 28.49 28.25 28.43 2,000,497 +0.08(+0.28%)
Jul 26, 2005 28.00 28.43 27.81 28.35 2,182,812 +0.28(+1.01%)
Jul 25, 2005 27.98 28.25 27.93 28.06 2,147,386 +0.03(+0.12%)
Jul 22, 2005 27.95 28.06 27.77 28.03 2,007,299 +0.32(+1.15%)
Jul 21, 2005 27.90 28.04 27.59 27.71 2,818,820 -0.23(-0.83%)
Jul 20, 2005 27.57 28.12 27.43 27.95 3,388,541 +0.36(+1.32%)
Jul 19, 2005 27.44 27.74 27.42 27.58 1,806,517 +0.11(+0.41%)
Jul 18, 2005 27.87 27.91 27.44 27.47 2,486,753 -0.46(-1.66%)
Jul 15, 2005 27.89 28.05 27.68 27.93 3,290,712 -0.05(-0.19%)
Jul 14, 2005 28.10 28.17 27.31 27.98 9,196,215 -0.75(-2.62%)
Jul 13, 2005 28.65 29.10 28.45 28.74 4,106,287 +0.28(+0.98%)
Jul 12, 2005 28.14 28.67 28.11 28.46 3,048,762 +0.18(+0.63%)
Jul 11, 2005 28.16 28.28 27.95 28.28 3,527,247 +0.34(+1.23%)
Jul 08, 2005 27.20 27.96 27.19 27.94 3,142,160 +0.60(+2.18%)
Jul 07, 2005 27.15 27.38 26.94 27.34 2,099,832 +0.07(+0.27%)
Jul 06, 2005 27.12 27.44 27.08 27.27 2,695,946 +0.01(+0.02%)
Jul 05, 2005 27.16 27.34 26.99 27.26 3,811,182 +0.10(+0.37%)
Jul 01, 2005 27.28 27.44 27.10 27.16 2,850,299 -0.07(-0.27%)
Jun 30, 2005 27.42 27.73 27.19 27.24 4,983,314 -0.39(-1.41%)
Jun 29, 2005 27.55 27.88 27.52 27.63 2,640,080 +0.05(+0.19%)
Jun 28, 2005 27.59 27.62 27.37 27.57 4,271,064 +0.05(+0.17%)
Jun 27, 2005 27.55 27.73 27.51 27.53 3,616,862 -0.14(-0.50%)
Jun 24, 2005 27.63 27.72 27.46 27.67 5,570,580 +0.12(+0.43%)
Jun 23, 2005 27.92 28.02 27.44 27.55 2,386,594 -0.40(-1.42%)
Jun 22, 2005 27.96 28.10 27.82 27.95 2,485,528 +0.13(+0.45%)
Jun 21, 2005 27.35 27.91 27.32 27.82 3,793,979 +0.41(+1.50%)
Jun 20, 2005 27.40 27.59 27.20 27.41 3,342,677 -0.09(-0.34%)
Jun 17, 2005 27.42 27.62 27.19 27.50 5,275,804 +0.20(+0.73%)
Jun 16, 2005 27.22 27.40 27.16 27.30 2,742,217 +0.04(+0.15%)
Jun 15, 2005 27.42 27.46 27.14 27.26 3,266,399 -0.07(-0.27%)
Jun 14, 2005 27.30 27.46 27.20 27.34 3,490,336 +0.05(+0.17%)
Jun 13, 2005 27.60 27.68 27.22 27.29 4,528,495 -0.50(-1.79%)
Jun 10, 2005 27.80 28.04 27.63 27.79 2,856,946 -0.08(-0.28%)
Jun 09, 2005 27.82 28.04 27.72 27.87 2,956,661 +0.06(+0.21%)
Jun 08, 2005 27.66 27.94 27.66 27.81 2,263,941 +0.11(+0.41%)
Jun 07, 2005 28.12 28.15 27.69 27.69 2,444,209 -0.27(-0.97%)
Jun 06, 2005 27.75 28.03 27.72 27.96 2,469,284 +0.20(+0.71%)
Jun 03, 2005 28.28 28.34 27.68 27.77 3,124,025 -0.58(-2.05%)
Jun 02, 2005 28.46 28.48 28.29 28.35 1,952,450 -0.26(-0.90%)
Jun 01, 2005 28.20 28.97 28.20 28.61 3,497,735 +0.38(+1.34%)
May 31, 2005 28.60 28.67 28.18 28.23 3,523,617 -0.37(-1.30%)
May 27, 2005 28.34 28.76 28.30 28.60 1,759,771 +0.16(+0.56%)
May 26, 2005 28.34 28.68 28.29 28.44 2,313,870 +0.26(+0.92%)
May 25, 2005 28.20 28.42 28.10 28.18 3,077,924 -0.11(-0.37%)
May 24, 2005 28.63 28.68 28.16 28.29 3,845,342 -0.39(-1.36%)
May 23, 2005 28.65 28.77 28.53 28.68 4,143,923 +0.01(+0.02%)
May 20, 2005 29.44 29.45 28.60 28.67 4,898,667 -0.38(-1.30%)
May 19, 2005 29.37 29.43 28.80 29.05 4,732,403 -0.32(-1.10%)
May 18, 2005 29.37 29.55 29.12 29.37 3,854,865 +0.03(+0.09%)
May 17, 2005 29.14 29.40 29.10 29.35 2,786,351 +0.11(+0.36%)
May 16, 2005 28.69 29.33 28.69 29.24 2,194,359 +0.51(+1.77%)
May 13, 2005 29.02 29.16 28.65 28.73 3,357,327 -0.20(-0.69%)
May 12, 2005 28.73 29.11 28.71 28.93 3,443,761 +0.28(+0.97%)
May 11, 2005 28.58 28.82 28.41 28.65 2,836,298 +0.10(+0.35%)
May 10, 2005 28.79 28.82 28.41 28.55 2,781,582 -0.42(-1.46%)
May 09, 2005 28.75 29.14 28.69 28.98 2,056,962 +0.19(+0.67%)
May 06, 2005 29.02 29.11 28.67 28.79 2,026,226 -0.19(-0.66%)
May 05, 2005 28.91 29.35 28.73 28.98 2,391,011 -0.06(-0.20%)
May 04, 2005 29.03 29.26 28.48 29.04 3,751,174 +0.22(+0.78%)
May 03, 2005 28.68 29.10 28.63 28.81 3,019,274 -0.05(-0.16%)
May 02, 2005 28.81 29.04 28.59 28.86 2,935,771 +0.08(+0.28%)
Apr 29, 2005 28.22 28.78 28.02 28.78 4,418,889 +0.81(+2.91%)
Apr 28, 2005 28.12 28.38 27.88 27.96 2,676,972 -0.34(-1.19%)
Apr 27, 2005 27.85 28.36 27.79 28.30 3,155,865 +0.44(+1.57%)
Apr 26, 2005 28.07 28.10 27.79 27.87 3,416,983 -0.28(-0.99%)
Apr 25, 2005 27.79 28.19 27.70 28.14 3,015,368 +0.49(+1.77%)
Apr 22, 2005 27.34 27.93 27.29 27.65 4,042,699 +0.19(+0.70%)
Apr 21, 2005 26.93 27.55 26.87 27.46 5,257,225 +0.67(+2.49%)
Apr 20, 2005 27.32 27.35 26.72 26.79 3,461,821 -0.62(-2.24%)
Apr 19, 2005 27.79 27.79 27.21 27.41 4,693,228 -0.21(-0.74%)
Apr 18, 2005 27.02 27.63 26.98 27.61 4,939,543 +0.52(+1.90%)
Apr 15, 2005 26.82 27.56 26.75 27.10 5,549,100 -0.09(-0.34%)
Apr 14, 2005 27.93 27.98 26.62 27.19 13,903,311 -1.32(-4.62%)
Apr 13, 2005 28.79 28.82 28.35 28.51 3,359,801 -0.22(-0.78%)
Apr 12, 2005 28.35 28.91 27.95 28.73 4,680,822 +0.28(+0.98%)
Apr 11, 2005 28.45 28.56 28.35 28.45 2,696,625 +0.07(+0.26%)
Apr 08, 2005 28.57 28.76 28.36 28.38 2,362,160 -0.26(-0.90%)
Apr 07, 2005 28.60 28.95 28.53 28.64 2,472,629 +0.09(+0.30%)
Apr 06, 2005 28.45 28.81 28.36 28.55 3,287,400 +0.19(+0.68%)
Apr 05, 2005 28.12 28.51 28.12 28.36 2,924,833 +0.26(+0.92%)
Apr 04, 2005 28.26 28.35 27.85 28.10 3,852,551 -0.24(-0.86%)
Apr 01, 2005 28.44 28.78 28.21 28.35 4,344,714 -0.09(-0.30%)
Mar 31, 2005 28.81 28.96 28.43 28.43 3,956,547 +0.00(+0.00%)
Mar 30, 2005 28.08 28.49 27.95 28.43 3,379,146 +0.40(+1.42%)
Mar 29, 2005 27.92 28.31 27.92 28.04 3,708,538 -0.09(-0.31%)
Mar 28, 2005 28.05 28.32 27.92 28.12 2,802,270 +0.30(+1.09%)
Mar 24, 2005 28.14 28.45 27.82 27.82 3,290,750 -0.22(-0.78%)
Mar 23, 2005 28.10 28.28 27.98 28.04 3,340,961 +0.11(+0.38%)
Mar 22, 2005 28.22 28.34 27.89 27.93 4,067,402 -0.23(-0.82%)
Mar 21, 2005 28.09 28.42 28.09 28.16 4,086,793 +0.13(+0.47%)
Mar 18, 2005 28.45 28.65 28.03 28.03 10,595,746 -0.44(-1.56%)
Mar 17, 2005 28.48 28.61 28.37 28.47 4,092,839 +0.10(+0.35%)
Mar 16, 2005 28.61 28.71 28.28 28.38 4,436,795 -0.24(-0.83%)
Mar 15, 2005 29.24 29.24 28.61 28.61 4,057,924 -0.50(-1.73%)
Mar 14, 2005 29.26 29.30 28.93 29.12 4,251,156 -0.09(-0.29%)
Mar 11, 2005 29.86 30.04 29.15 29.20 4,242,778 -0.60(-2.02%)
Mar 10, 2005 29.57 29.83 29.44 29.80 4,407,547 +0.24(+0.81%)
Mar 09, 2005 30.10 30.10 29.57 29.57 10,693,612 -0.67(-2.21%)
Mar 08, 2005 30.69 30.69 30.23 30.23 4,228,834 -0.45(-1.47%)
Mar 07, 2005 30.41 30.78 30.41 30.68 4,293,027 +0.33(+1.09%)
Mar 04, 2005 29.88 30.43 29.74 30.35 4,824,845 +0.68(+2.30%)
Mar 03, 2005 29.79 29.82 29.64 29.67 2,826,419 -0.09(-0.29%)
Mar 02, 2005 29.62 29.84 29.51 29.76 3,777,414 +0.09(+0.31%)
Mar 01, 2005 29.67 29.84 29.62 29.67 4,471,959 +0.05(+0.16%)
Feb 28, 2005 29.87 29.92 29.48 29.62 3,867,312 -0.35(-1.17%)
Feb 25, 2005 29.91 30.04 29.83 29.97 2,382,207 +0.02(+0.07%)
Feb 24, 2005 29.73 30.02 29.65 29.95 3,740,534 +0.25(+0.85%)
Feb 23, 2005 29.74 29.90 29.59 29.70 4,627,826 +0.03(+0.11%)
Feb 22, 2005 30.30 30.42 29.41 29.67 6,467,657 -0.57(-1.88%)
Feb 18, 2005 30.68 30.73 30.07 30.23 3,441,459 -0.42(-1.38%)
Feb 17, 2005 31.00 31.04 30.63 30.66 3,249,243 -0.30(-0.98%)
Feb 16, 2005 31.15 31.15 30.78 30.96 3,841,911 -0.15(-0.47%)
Feb 15, 2005 31.43 31.45 30.93 31.11 3,498,785 -0.28(-0.91%)
Feb 14, 2005 31.58 31.58 31.31 31.39 2,476,619 -0.09(-0.29%)
Feb 11, 2005 31.56 31.63 31.35 31.48 3,183,188 -0.09(-0.27%)
Feb 10, 2005 31.41 31.70 31.41 31.57 3,874,666 +0.12(+0.38%)
Feb 09, 2005 31.52 31.58 31.22 31.45 4,119,734 -0.05(-0.17%)
Feb 08, 2005 31.54 31.77 31.43 31.50 3,894,098 -0.22(-0.71%)
Feb 07, 2005 31.76 31.84 31.59 31.73 2,820,177 -0.09(-0.27%)
Feb 04, 2005 31.37 31.82 31.23 31.82 3,767,326 +0.48(+1.54%)
Feb 03, 2005 31.25 31.35 31.21 31.33 3,417,113 -0.02(-0.06%)
Feb 02, 2005 31.13 31.41 30.93 31.35 6,307,893 +0.29(+0.94%)
Feb 01, 2005 30.81 31.21 30.76 31.06 3,645,356 +0.32(+1.03%)
Jan 31, 2005 30.63 30.77 30.56 30.74 3,806,633 +0.44(+1.46%)
Jan 28, 2005 30.78 30.78 30.11 30.30 4,880,376 -0.42(-1.36%)
Jan 27, 2005 30.82 30.98 30.64 30.72 3,798,631 -0.13(-0.43%)
Jan 26, 2005 30.66 31.01 30.62 30.85 3,303,890 +0.25(+0.82%)
Jan 25, 2005 30.78 30.94 30.53 30.60 5,217,564 -0.24(-0.77%)
Jan 24, 2005 30.60 31.30 30.47 30.84 5,327,420 +0.40(+1.30%)
Jan 21, 2005 30.43 30.74 30.42 30.44 3,214,225 -0.19(-0.60%)
Jan 20, 2005 30.88 31.01 30.43 30.62 4,090,434 -0.26(-0.84%)
Jan 19, 2005 31.16 31.26 30.86 30.88 5,316,685 -0.32(-1.04%)
Jan 18, 2005 30.00 31.23 29.77 31.21 12,227,505 +1.76(+5.98%)
Jan 14, 2005 29.51 29.64 29.37 29.45 6,086,302 -0.01(-0.02%)
Jan 13, 2005 30.00 30.03 29.35 29.45 5,687,976 -0.48(-1.61%)
Jan 12, 2005 30.21 30.27 29.77 29.94 4,378,693 -0.28(-0.92%)
Jan 11, 2005 30.51 30.56 30.08 30.21 4,744,106 -0.24(-0.78%)
Jan 10, 2005 30.43 30.51 30.27 30.45 3,959,369 +0.05(+0.17%)
Jan 07, 2005 30.76 30.76 30.35 30.40 2,834,220 -0.21(-0.67%)
Jan 06, 2005 30.80 30.93 30.53 30.60 3,311,269 -0.13(-0.41%)
Jan 05, 2005 31.26 31.35 30.73 30.73 3,913,443 -0.50(-1.61%)
Jan 04, 2005 31.47 31.50 31.09 31.23 3,242,464 -0.22(-0.71%)
Jan 03, 2005 31.50 31.74 31.29 31.46 9,503,218 +0.17(+0.53%)
Dec 31, 2004 31.23 31.51 31.19 31.29 2,919,981 +0.11(+0.36%)
Dec 30, 2004 31.13 31.27 31.01 31.18 2,596,815 +0.05(+0.17%)
Dec 29, 2004 31.34 31.56 31.06 31.13 2,841,835 -0.50(-1.59%)
Dec 28, 2004 31.57 31.68 31.49 31.63 2,252,941 +0.12(+0.38%)
Dec 27, 2004 31.62 31.68 31.49 31.51 1,938,693 -0.04(-0.13%)
Dec 23, 2004 31.56 31.64 31.43 31.55 1,689,290 +0.09(+0.27%)
Dec 22, 2004 31.43 31.60 31.26 31.46 2,668,159 -0.11(-0.36%)
Dec 21, 2004 31.20 31.58 31.07 31.58 3,985,915 +0.30(+0.95%)
Dec 20, 2004 31.32 31.54 31.23 31.28 3,676,353 +0.11(+0.34%)
Dec 17, 2004 30.88 31.46 30.86 31.17 7,920,589 -0.43(-1.36%)
Dec 16, 2004 31.77 31.82 31.35 31.60 4,596,726 -0.22(-0.69%)
Dec 15, 2004 31.49 31.84 31.43 31.82 5,838,300 +0.40(+1.26%)
Dec 14, 2004 31.09 31.48 31.09 31.43 4,595,365 +0.20(+0.64%)
Dec 13, 2004 30.96 31.31 30.89 31.23 5,972,826 +0.37(+1.20%)
Dec 10, 2004 30.53 30.98 30.52 30.86 4,945,134 +0.21(+0.69%)
Dec 09, 2004 30.20 30.68 29.98 30.64 6,752,929 +0.36(+1.18%)
Dec 08, 2004 30.47 30.84 30.08 30.29 9,301,073 -0.14(-0.46%)
Dec 07, 2004 31.00 31.11 30.36 30.43 7,201,250 -0.67(-2.15%)
Dec 06, 2004 31.63 31.72 30.94 31.09 6,931,139 -0.65(-2.06%)
Dec 03, 2004 31.86 33.42 31.29 31.75 18,463,992 -2.43(-7.10%)
Dec 02, 2004 34.01 34.27 33.93 34.18 2,065,964 +0.07(+0.21%)
Dec 01, 2004 33.52 34.17 33.42 34.10 2,794,826 +0.79(+2.36%)
Nov 30, 2004 33.52 33.69 33.28 33.32 2,622,965 -0.28(-0.83%)
Nov 29, 2004 33.75 33.91 33.46 33.59 1,801,446 -0.22(-0.65%)
Nov 26, 2004 33.84 34.02 33.81 33.81 405,695 -0.05(-0.14%)
Nov 24, 2004 34.07 34.34 33.67 33.86 1,849,815 -0.11(-0.33%)
Nov 23, 2004 33.81 34.02 33.56 33.97 2,282,265 +0.08(+0.23%)
Nov 22, 2004 33.81 33.97 33.48 33.89 2,379,910 +0.15(+0.43%)
Nov 19, 2004 34.41 34.44 33.67 33.75 1,595,575 -0.62(-1.81%)
Nov 18, 2004 34.36 34.63 34.26 34.37 1,538,137 -0.19(-0.54%)
Nov 17, 2004 34.37 34.61 34.27 34.55 4,176,217 +0.24(+0.71%)
Nov 16, 2004 34.08 34.39 33.98 34.31 3,328,398 +0.15(+0.45%)
Nov 15, 2004 34.00 34.20 33.81 34.16 1,647,572 +0.11(+0.31%)
Nov 12, 2004 33.65 34.12 33.35 34.05 2,487,985 +0.44(+1.32%)
Nov 11, 2004 33.05 33.63 33.05 33.61 1,487,954 +0.54(+1.64%)
Nov 10, 2004 33.01 33.30 32.81 33.07 1,370,961 +0.13(+0.40%)
Nov 09, 2004 33.22 33.25 32.42 32.93 1,867,349 -0.13(-0.40%)
Nov 08, 2004 33.69 33.74 32.96 33.07 3,854,260 -0.69(-2.06%)
Nov 05, 2004 34.02 34.22 33.67 33.76 3,319,631 -0.19(-0.57%)
Nov 04, 2004 33.16 33.96 32.91 33.95 3,511,898 +0.87(+2.64%)
Nov 03, 2004 32.89 33.11 32.81 33.08 3,122,073 +0.38(+1.17%)
Nov 02, 2004 32.62 33.08 32.48 32.70 1,815,654 +0.09(+0.26%)
Nov 01, 2004 32.65 32.79 32.46 32.61 3,642,948 +0.07(+0.20%)
Oct 29, 2004 32.47 32.72 32.43 32.54 2,136,855 +0.00(+0.00%)
Oct 28, 2004 32.62 32.73 31.92 32.54 2,497,658 -0.11(-0.34%)
Oct 27, 2004 32.16 32.72 31.76 32.66 2,138,367 +0.50(+1.56%)
Oct 26, 2004 31.55 32.24 31.52 32.15 2,513,378 +0.60(+1.89%)
Oct 25, 2004 31.51 31.72 31.30 31.56 2,033,013 -0.08(-0.25%)
Oct 22, 2004 32.26 32.41 31.64 31.64 2,261,406 -0.59(-1.83%)
Oct 21, 2004 32.51 32.65 32.05 32.23 2,322,018 -0.21(-0.63%)
Oct 20, 2004 32.77 32.81 32.10 32.43 3,035,009 -0.46(-1.41%)
Oct 19, 2004 32.88 33.05 32.68 32.89 3,575,533 -0.03(-0.08%)
Oct 18, 2004 32.18 32.95 32.15 32.92 2,102,241 +0.66(+2.05%)
Oct 15, 2004 32.61 32.61 32.13 32.26 3,277,157 -0.10(-0.31%)
Oct 14, 2004 32.93 32.93 32.34 32.36 3,533,815 -0.55(-1.67%)
Oct 13, 2004 33.26 33.35 32.81 32.91 2,710,482 -0.22(-0.68%)
Oct 12, 2004 32.94 33.34 32.83 33.13 2,519,878 -0.03(-0.10%)
Oct 11, 2004 33.08 33.24 32.81 33.16 1,646,060 +0.35(+1.07%)
Oct 08, 2004 33.00 33.24 32.72 32.81 1,972,249 -0.32(-0.98%)
Oct 07, 2004 33.14 33.31 32.91 33.14 2,455,638 -0.03(-0.08%)
Oct 06, 2004 32.76 33.17 32.72 33.16 2,548,597 +0.40(+1.23%)
Oct 05, 2004 32.91 33.05 32.75 32.76 1,994,469 -0.37(-1.11%)
Oct 04, 2004 32.98 33.16 32.68 33.13 2,722,877 +0.16(+0.49%)
Oct 01, 2004 32.67 33.04 32.54 32.97 2,321,565 +0.40(+1.24%)
Sep 30, 2004 32.86 32.86 32.35 32.56 3,510,537 -0.25(-0.77%)
Sep 29, 2004 32.32 32.81 32.09 32.81 2,258,080 +0.39(+1.20%)
Sep 28, 2004 32.48 32.63 32.27 32.42 2,315,367 -0.03(-0.10%)
Sep 27, 2004 32.57 32.81 32.34 32.46 3,113,155 -0.18(-0.55%)
Sep 24, 2004 32.20 32.91 32.18 32.64 2,988,151 +0.37(+1.15%)
Sep 23, 2004 32.67 32.76 32.24 32.27 3,067,960 -0.40(-1.24%)
Sep 22, 2004 31.94 32.93 31.92 32.67 5,198,770 +0.52(+1.63%)
Sep 21, 2004 32.38 32.48 32.06 32.15 4,888,905 -0.26(-0.82%)
Sep 20, 2004 33.05 33.05 32.33 32.41 3,520,211 -0.48(-1.47%)
Sep 17, 2004 33.13 33.24 32.72 32.89 4,290,036 -0.19(-0.56%)
Sep 16, 2004 32.56 33.13 32.56 33.08 3,236,345 +0.71(+2.21%)
Sep 15, 2004 32.32 32.73 32.17 32.36 3,374,650 +0.05(+0.14%)
Sep 14, 2004 32.05 32.52 31.94 32.32 3,537,140 +0.23(+0.72%)
Sep 13, 2004 32.21 32.23 31.88 32.09 3,358,326 +0.00(+0.00%)
Sep 10, 2004 32.38 32.38 31.79 32.09 3,289,853 +0.38(+1.21%)
Sep 09, 2004 31.95 32.08 31.59 31.70 3,370,721 -0.25(-0.79%)
Sep 08, 2004 32.58 32.69 31.95 31.95 2,702,774 -0.68(-2.09%)
Sep 07, 2004 32.90 33.15 32.56 32.64 2,458,359 -0.24(-0.72%)
Sep 03, 2004 32.42 32.91 32.39 32.87 2,147,436 +0.40(+1.24%)
Sep 02, 2004 32.50 32.58 32.01 32.47 2,404,246 +0.14(+0.43%)
Sep 01, 2004 32.54 32.55 32.15 32.33 3,773,695 -0.62(-1.89%)
Aug 31, 2004 33.08 33.15 32.78 32.95 2,315,519 -0.10(-0.30%)
Aug 30, 2004 33.28 33.48 33.05 33.05 1,385,925 -0.31(-0.93%)
Aug 27, 2004 33.44 33.60 33.23 33.36 1,476,919 -0.08(-0.24%)
Aug 26, 2004 33.30 33.57 33.28 33.44 1,835,909 +0.14(+0.42%)
Aug 25, 2004 33.08 33.42 32.83 33.30 2,474,683 +0.31(+0.94%)
Aug 24, 2004 33.00 33.08 32.75 32.99 1,938,240 +0.09(+0.26%)
Aug 23, 2004 33.03 33.07 32.77 32.91 1,848,303 -0.09(-0.26%)
Aug 20, 2004 32.73 33.07 32.62 32.99 2,373,259 +0.34(+1.03%)
Aug 19, 2004 32.35 32.68 32.31 32.66 3,188,278 +0.13(+0.39%)
Aug 18, 2004 31.82 32.53 31.67 32.53 2,466,672 +0.69(+2.18%)
Aug 17, 2004 31.58 31.98 31.50 31.84 1,967,715 +0.24(+0.77%)
Aug 16, 2004 30.88 31.88 30.85 31.59 3,428,159 +0.59(+1.90%)
Aug 13, 2004 31.48 31.54 30.82 31.00 2,288,009 -0.35(-1.12%)
Aug 12, 2004 31.60 31.81 31.34 31.35 1,438,678 -0.38(-1.21%)
Aug 11, 2004 31.31 31.83 31.30 31.74 1,998,701 +0.21(+0.67%)
Aug 10, 2004 31.36 31.57 31.21 31.52 2,164,516 +0.14(+0.44%)
Aug 09, 2004 31.77 31.81 31.31 31.39 1,962,424 -0.28(-0.88%)
Aug 06, 2004 31.89 32.08 31.50 31.66 2,213,792 -0.32(-1.01%)
Aug 05, 2004 32.17 32.21 31.87 31.99 2,010,944 -0.21(-0.64%)
Aug 04, 2004 32.16 32.29 31.78 32.19 3,426,043 -0.10(-0.31%)
Aug 03, 2004 32.32 32.44 31.88 32.29 3,616,949 -0.23(-0.71%)
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.