Fifth Third Bancorp (NQ: FITB )

33.53 -0.57 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.12 38.79 36.83 36.89 5,373,637 -1.18(-3.10%)
Jul 30, 2007 36.52 38.44 36.42 38.07 5,724,302 +1.29(+3.51%)
Jul 27, 2007 37.41 37.69 36.77 36.78 4,265,972 -0.40(-1.08%)
Jul 26, 2007 37.80 37.88 36.51 37.18 5,432,837 -1.05(-2.75%)
Jul 25, 2007 37.67 38.46 37.35 38.23 5,043,133 +0.69(+1.84%)
Jul 24, 2007 38.44 38.49 37.47 37.54 4,713,332 -1.24(-3.20%)
Jul 23, 2007 39.62 39.75 38.71 38.78 3,571,092 +0.09(+0.23%)
Jul 20, 2007 39.27 39.50 38.22 38.69 5,194,121 -0.86(-2.17%)
Jul 19, 2007 40.54 40.54 39.34 39.55 3,404,554 -0.56(-1.40%)
Jul 18, 2007 40.53 40.64 39.74 40.11 4,885,891 -0.54(-1.33%)
Jul 17, 2007 40.37 41.01 40.36 40.65 3,587,606 +0.15(+0.37%)
Jul 16, 2007 40.59 41.00 40.49 40.50 2,617,367 -0.29(-0.71%)
Jul 13, 2007 40.28 40.95 40.22 40.79 4,485,324 +0.32(+0.79%)
Jul 12, 2007 39.19 40.49 38.99 40.47 4,073,080 +1.48(+3.80%)
Jul 11, 2007 38.75 39.08 38.66 38.99 2,785,161 +0.24(+0.62%)
Jul 10, 2007 39.52 39.56 38.75 38.75 5,327,814 -1.01(-2.54%)
Jul 09, 2007 40.06 40.07 39.64 39.76 3,950,708 -0.32(-0.80%)
Jul 06, 2007 40.15 40.24 39.96 40.08 1,971,810 -0.20(-0.50%)
Jul 05, 2007 40.54 40.71 40.07 40.28 1,992,968 -0.38(-0.93%)
Jul 03, 2007 40.55 40.84 40.44 40.66 1,715,900 +0.29(+0.72%)
Jul 02, 2007 40.06 40.57 39.96 40.37 2,408,912 +0.60(+1.51%)
Jun 29, 2007 40.22 40.46 39.51 39.77 4,303,261 -0.50(-1.24%)
Jun 28, 2007 40.45 40.59 40.18 40.27 3,508,879 -0.32(-0.79%)
Jun 27, 2007 40.33 40.68 39.96 40.59 4,228,147 -0.26(-0.64%)
Jun 26, 2007 41.32 41.34 40.84 40.85 3,544,394 -0.18(-0.44%)
Jun 25, 2007 41.38 41.83 40.95 41.03 3,627,381 -0.32(-0.77%)
Jun 22, 2007 42.12 42.23 41.25 41.35 6,367,518 -0.93(-2.20%)
Jun 21, 2007 42.36 42.54 41.77 42.28 3,201,390 -0.09(-0.21%)
Jun 20, 2007 43.18 43.20 42.35 42.37 2,724,400 -0.69(-1.60%)
Jun 19, 2007 42.79 43.11 42.69 43.06 1,829,000 +0.29(+0.68%)
Jun 18, 2007 42.85 42.93 42.55 42.77 2,743,600 +0.02(+0.05%)
Jun 15, 2007 42.89 43.00 42.66 42.75 3,587,000 +0.20(+0.47%)
Jun 14, 2007 42.96 42.98 42.40 42.55 2,195,600 -0.40(-0.93%)
Jun 13, 2007 42.32 42.95 42.30 42.95 3,933,700 +0.66(+1.56%)
Jun 12, 2007 42.56 42.75 42.17 42.29 4,845,000 -0.33(-0.77%)
Jun 11, 2007 42.24 42.74 41.96 42.62 2,652,674 +0.23(+0.54%)
Jun 08, 2007 41.45 42.46 41.28 42.39 4,675,690 +0.85(+2.05%)
Jun 07, 2007 41.54 41.88 41.18 41.54 5,958,045 -0.24(-0.57%)
Jun 06, 2007 42.08 42.08 41.71 41.78 2,950,537 -0.35(-0.83%)
Jun 05, 2007 42.50 42.55 41.92 42.13 2,827,506 -0.53(-1.24%)
Jun 04, 2007 42.64 42.75 42.46 42.66 2,061,584 -0.12(-0.28%)
Jun 01, 2007 42.54 42.86 42.44 42.78 2,643,516 +0.42(+0.99%)
May 31, 2007 42.80 42.98 42.28 42.36 3,797,407 -0.42(-0.98%)
May 30, 2007 42.27 42.87 42.00 42.78 3,377,047 +0.38(+0.90%)
May 29, 2007 42.21 42.83 42.09 42.40 4,038,572 -0.53(-1.23%)
May 25, 2007 42.81 42.97 42.38 42.93 2,809,939 +0.34(+0.80%)
May 24, 2007 42.53 42.75 41.90 42.59 5,784,789 -0.24(-0.56%)
May 23, 2007 41.60 43.32 41.36 42.83 8,861,800 +1.39(+3.35%)
May 22, 2007 41.26 41.63 40.74 41.44 2,970,083 +0.06(+0.14%)
May 21, 2007 41.00 41.55 40.92 41.38 2,367,238 +0.22(+0.53%)
May 18, 2007 41.18 41.24 41.01 41.16 2,928,313 +0.15(+0.37%)
May 17, 2007 41.23 41.34 40.92 41.01 2,880,902 -0.37(-0.89%)
May 16, 2007 40.77 41.40 40.75 41.38 2,091,129 +0.59(+1.45%)
May 15, 2007 40.88 41.43 40.76 40.79 2,752,813 -0.09(-0.22%)
May 14, 2007 41.18 41.25 40.73 40.88 1,537,784 -0.24(-0.58%)
May 11, 2007 41.22 41.49 40.72 41.12 1,966,603 +0.28(+0.69%)
May 10, 2007 41.41 41.44 40.84 40.84 2,270,171 -0.62(-1.50%)
May 09, 2007 41.26 41.64 41.19 41.46 2,037,399 +0.20(+0.48%)
May 08, 2007 41.39 41.53 41.14 41.26 2,369,253 -0.29(-0.70%)
May 07, 2007 41.26 41.58 41.12 41.55 2,074,636 +0.43(+1.05%)
May 04, 2007 41.32 41.34 40.99 41.12 2,472,919 -0.16(-0.39%)
May 03, 2007 41.07 41.29 40.82 41.28 2,528,331 +0.37(+0.90%)
May 02, 2007 40.87 41.05 40.75 40.91 2,502,068 +0.12(+0.29%)
May 01, 2007 40.58 40.96 40.30 40.79 3,978,972 +0.20(+0.49%)
Apr 30, 2007 41.00 41.06 40.50 40.59 3,403,789 -0.25(-0.61%)
Apr 27, 2007 40.61 40.94 40.26 40.84 2,770,792 +0.17(+0.42%)
Apr 26, 2007 40.34 40.88 40.27 40.67 3,489,152 +0.26(+0.64%)
Apr 25, 2007 40.13 40.52 39.88 40.41 3,538,590 +0.52(+1.30%)
Apr 24, 2007 40.09 40.21 39.73 39.89 4,387,236 -0.21(-0.52%)
Apr 23, 2007 40.18 40.30 40.04 40.10 4,029,701 -0.06(-0.15%)
Apr 20, 2007 40.01 40.24 39.68 40.16 5,760,129 +0.12(+0.30%)
Apr 19, 2007 39.59 40.30 39.21 40.04 4,769,496 +0.41(+1.03%)
Apr 18, 2007 39.10 39.81 38.92 39.63 4,301,240 +0.52(+1.33%)
Apr 17, 2007 39.23 39.47 39.06 39.11 2,670,958 -0.22(-0.56%)
Apr 16, 2007 38.52 39.85 38.46 39.33 5,048,153 +0.90(+2.34%)
Apr 13, 2007 38.26 38.60 38.10 38.43 3,511,973 +0.17(+0.44%)
Apr 12, 2007 38.26 38.34 37.95 38.26 3,261,470 -0.15(-0.39%)
Apr 11, 2007 38.69 38.69 38.14 38.41 3,018,501 -0.19(-0.49%)
Apr 10, 2007 38.27 38.66 38.26 38.60 1,946,945 +0.33(+0.86%)
Apr 09, 2007 38.76 38.79 38.14 38.27 2,246,629 -0.53(-1.37%)
Apr 05, 2007 38.81 38.94 38.51 38.80 2,502,030 +0.15(+0.39%)
Apr 04, 2007 38.80 38.80 38.47 38.65 1,862,444 +0.05(+0.13%)
Apr 03, 2007 38.24 38.67 38.16 38.60 2,051,563 +0.50(+1.31%)
Apr 02, 2007 38.59 38.59 37.88 38.10 2,856,916 -0.59(-1.52%)
Mar 30, 2007 38.94 39.11 38.26 38.69 2,441,894 -0.30(-0.77%)
Mar 29, 2007 39.05 39.25 38.70 38.99 2,420,594 +0.28(+0.72%)
Mar 28, 2007 39.27 39.50 38.68 38.71 3,509,420 -1.05(-2.64%)
Mar 27, 2007 39.84 40.03 39.68 39.76 2,642,987 -0.31(-0.77%)
Mar 26, 2007 40.15 40.16 39.58 40.07 3,274,813 -0.06(-0.15%)
Mar 23, 2007 40.06 40.39 40.02 40.13 1,098,728 +0.00(+0.00%)
Mar 22, 2007 40.50 40.51 40.02 40.13 1,824,174 -0.32(-0.79%)
Mar 21, 2007 39.51 40.57 39.33 40.45 4,932,218 +0.84(+2.12%)
Mar 20, 2007 39.49 39.68 39.39 39.61 3,772,144 +0.13(+0.33%)
Mar 19, 2007 39.35 39.74 39.35 39.48 3,640,569 +0.13(+0.33%)
Mar 16, 2007 39.66 39.72 39.19 39.35 3,517,796 -0.04(-0.10%)
Mar 15, 2007 38.97 39.51 38.82 39.39 2,074,259 +0.43(+1.10%)
Mar 14, 2007 38.81 39.01 37.93 38.96 4,103,015 +0.30(+0.78%)
Mar 13, 2007 40.22 40.07 38.66 38.66 4,512,429 -1.56(-3.88%)
Mar 12, 2007 39.76 40.25 39.66 40.22 1,764,453 +0.26(+0.65%)
Mar 09, 2007 40.35 40.50 39.96 39.96 2,806,801 -0.12(-0.30%)
Mar 08, 2007 39.99 40.33 39.82 40.08 2,414,084 +0.49(+1.24%)
Mar 07, 2007 40.00 40.00 39.58 39.59 2,037,915 -0.56(-1.39%)
Mar 06, 2007 39.60 40.20 39.46 40.15 2,030,247 +0.76(+1.93%)
Mar 05, 2007 39.78 39.92 39.37 39.39 2,449,411 -0.60(-1.50%)
Mar 02, 2007 40.00 40.40 39.94 39.99 2,940,093 -0.12(-0.30%)
Mar 01, 2007 39.76 40.25 39.00 40.11 5,040,843 -0.17(-0.42%)
Feb 28, 2007 39.72 40.41 39.69 40.28 3,921,416 +0.56(+1.41%)
Feb 27, 2007 40.51 40.65 39.57 39.72 4,249,822 -0.93(-2.29%)
Feb 26, 2007 41.12 41.20 40.44 40.65 2,158,585 +0.07(+0.17%)
Feb 23, 2007 40.89 40.94 40.33 40.58 1,650,267 -0.10(-0.25%)
Feb 22, 2007 40.93 40.98 40.43 40.68 1,571,106 -0.12(-0.29%)
Feb 21, 2007 41.08 41.12 40.67 40.80 2,475,612 -0.40(-0.97%)
Feb 20, 2007 40.96 41.30 40.91 41.20 1,596,943 +0.22(+0.54%)
Feb 16, 2007 40.85 41.12 40.83 40.98 1,682,580 +0.01(+0.02%)
Feb 15, 2007 41.04 41.18 40.81 40.97 1,614,569 -0.14(-0.34%)
Feb 14, 2007 41.06 41.27 40.74 41.11 2,160,364 +0.06(+0.15%)
Feb 13, 2007 40.93 41.06 40.67 41.05 2,072,445 +0.30(+0.74%)
Feb 12, 2007 40.50 40.92 40.50 40.75 2,451,835 +0.29(+0.72%)
Feb 09, 2007 40.48 40.59 40.22 40.46 3,076,897 +0.07(+0.17%)
Feb 08, 2007 40.74 40.81 40.36 40.39 1,921,912 -0.52(-1.27%)
Feb 07, 2007 40.66 41.00 40.61 40.91 1,781,529 +0.38(+0.94%)
Feb 06, 2007 40.37 40.81 40.35 40.53 1,620,529 +0.20(+0.50%)
Feb 05, 2007 40.37 40.57 40.23 40.33 1,673,780 +0.00(+0.00%)
Feb 02, 2007 40.14 40.47 40.07 40.33 1,978,008 +0.09(+0.22%)
Feb 01, 2007 39.90 40.26 39.81 40.24 2,793,498 +0.34(+0.85%)
Jan 31, 2007 39.20 39.93 39.16 39.90 3,103,484 +0.60(+1.53%)
Jan 30, 2007 39.07 39.34 38.86 39.30 1,668,101 +0.21(+0.54%)
Jan 29, 2007 39.27 39.37 38.98 39.09 3,337,509 -0.02(-0.05%)
Jan 26, 2007 38.90 39.21 38.86 39.11 3,348,364 +0.20(+0.51%)
Jan 25, 2007 39.30 39.33 38.86 38.91 1,570,700 -0.47(-1.19%)
Jan 24, 2007 39.19 39.38 39.04 39.38 1,986,931 +0.29(+0.74%)
Jan 23, 2007 39.20 39.27 39.02 39.09 1,294,886 -0.11(-0.28%)
Jan 22, 2007 39.41 39.47 39.10 39.20 2,071,955 -0.39(-0.99%)
Jan 19, 2007 40.00 40.00 39.07 39.59 2,882,488 -0.31(-0.78%)
Jan 18, 2007 39.70 40.74 39.12 39.90 4,138,611 +0.26(+0.66%)
Jan 17, 2007 40.36 40.36 39.49 39.64 3,080,568 -0.71(-1.76%)
Jan 16, 2007 40.23 40.37 39.90 40.35 2,376,697 +0.32(+0.80%)
Jan 12, 2007 39.83 40.24 39.68 40.03 1,670,659 +0.10(+0.25%)
Jan 11, 2007 39.91 40.10 39.86 39.93 1,196,548 +0.03(+0.08%)
Jan 10, 2007 39.93 40.00 39.73 39.90 1,296,331 -0.10(-0.25%)
Jan 09, 2007 40.10 40.24 39.73 40.00 1,383,261 +0.08(+0.20%)
Jan 08, 2007 40.07 40.11 39.62 39.92 3,109,563 -0.26(-0.65%)
Jan 05, 2007 40.81 40.84 39.94 40.18 3,162,792 -0.81(-1.98%)
Jan 04, 2007 40.96 41.07 40.62 40.99 1,580,595 +0.01(+0.02%)
Jan 03, 2007 41.05 41.41 40.76 40.98 1,901,766 +0.05(+0.12%)
Dec 29, 2006 41.00 41.13 40.63 40.93 1,342,045 -0.45(-1.09%)
Dec 28, 2006 41.32 41.57 41.23 41.38 783,925 -0.06(-0.14%)
Dec 27, 2006 41.37 41.50 41.13 41.44 1,482,130 +0.25(+0.61%)
Dec 26, 2006 40.90 41.22 40.88 41.19 750,791 +0.29(+0.71%)
Dec 22, 2006 41.20 41.23 40.82 40.90 1,023,197 -0.29(-0.70%)
Dec 21, 2006 41.00 41.36 40.95 41.19 1,552,767 +0.21(+0.51%)
Dec 20, 2006 40.88 41.00 40.80 40.98 1,432,925 +0.03(+0.07%)
Dec 19, 2006 40.94 41.00 40.77 40.95 1,446,496 +0.01(+0.02%)
Dec 18, 2006 40.86 40.96 40.71 40.94 1,283,572 +0.07(+0.17%)
Dec 15, 2006 40.67 40.95 40.60 40.87 3,165,095 +0.24(+0.59%)
Dec 14, 2006 40.54 40.71 40.30 40.63 1,787,670 +0.23(+0.57%)
Dec 13, 2006 40.11 40.52 40.11 40.40 1,575,638 +0.26(+0.65%)
Dec 12, 2006 39.95 40.23 39.85 40.14 1,623,320 +0.21(+0.53%)
Dec 11, 2006 39.71 40.01 39.68 39.93 1,323,602 +0.22(+0.55%)
Dec 08, 2006 39.51 39.92 39.51 39.71 1,167,698 +0.08(+0.20%)
Dec 07, 2006 40.03 40.03 39.62 39.63 934,326 -0.29(-0.73%)
Dec 06, 2006 40.07 40.13 39.86 39.92 931,569 -0.08(-0.20%)
Dec 05, 2006 39.93 40.02 39.59 40.00 1,608,255 +0.06(+0.15%)
Dec 04, 2006 39.56 39.95 39.41 39.94 1,215,143 +0.61(+1.55%)
Dec 01, 2006 39.49 39.56 39.14 39.33 1,306,013 -0.10(-0.25%)
Nov 30, 2006 39.27 39.59 39.05 39.43 2,049,600 +0.01(+0.03%)
Nov 29, 2006 39.25 39.52 39.14 39.42 1,777,848 +0.30(+0.77%)
Nov 28, 2006 39.15 39.38 38.96 39.12 2,862,620 -0.24(-0.61%)
Nov 27, 2006 39.82 40.00 39.32 39.36 2,501,492 -0.57(-1.43%)
Nov 24, 2006 39.80 40.09 39.78 39.93 1,122,538 -0.07(-0.18%)
Nov 22, 2006 40.19 40.36 39.97 40.00 2,300,775 -0.26(-0.65%)
Nov 21, 2006 39.92 40.40 39.90 40.26 3,075,684 -0.60(-1.47%)
Nov 20, 2006 40.68 41.00 40.68 40.86 915,829 +0.07(+0.17%)
Nov 17, 2006 40.76 40.91 40.70 40.79 1,215,010 -0.12(-0.29%)
Nov 16, 2006 40.52 41.00 40.48 40.91 1,445,636 +0.38(+0.94%)
Nov 15, 2006 40.55 40.90 40.33 40.53 1,476,244 -0.05(-0.12%)
Nov 14, 2006 40.48 40.68 40.20 40.58 1,641,464 +0.12(+0.30%)
Nov 13, 2006 40.26 40.72 40.20 40.46 1,586,363 +0.26(+0.65%)
Nov 10, 2006 40.44 40.50 39.94 40.20 1,253,261 -0.17(-0.42%)
Nov 09, 2006 40.18 40.50 40.16 40.37 2,129,879 +0.11(+0.27%)
Nov 08, 2006 39.75 40.31 39.65 40.26 1,642,904 +0.53(+1.33%)
Nov 07, 2006 39.76 40.00 39.65 39.73 1,055,118 +0.00(+0.00%)
Nov 06, 2006 39.72 39.96 39.43 39.73 1,612,762 +0.22(+0.56%)
Nov 03, 2006 39.46 39.79 39.25 39.51 1,675,815 +0.27(+0.69%)
Nov 02, 2006 39.50 39.50 39.19 39.24 1,318,453 -0.34(-0.86%)
Nov 01, 2006 39.90 40.00 39.54 39.58 1,344,986 -0.27(-0.68%)
Oct 31, 2006 39.75 39.95 39.64 39.85 1,612,436 +0.13(+0.33%)
Oct 30, 2006 39.65 39.99 39.43 39.72 1,166,858 +0.19(+0.48%)
Oct 27, 2006 39.58 39.72 39.49 39.53 1,610,834 -0.26(-0.65%)
Oct 26, 2006 39.41 39.84 39.00 39.79 1,841,332 +0.33(+0.84%)
Oct 25, 2006 39.65 39.70 39.14 39.46 1,317,208 +0.02(+0.05%)
Oct 24, 2006 39.42 39.54 39.20 39.44 1,536,969 -0.08(-0.20%)
Oct 23, 2006 39.29 39.57 39.25 39.52 2,085,879 +0.15(+0.38%)
Oct 20, 2006 39.20 39.41 38.71 39.37 2,137,842 +0.18(+0.46%)
Oct 19, 2006 39.06 39.35 38.59 39.19 3,399,314 -0.09(-0.23%)
Oct 18, 2006 39.35 39.61 39.02 39.28 1,679,077 +0.07(+0.18%)
Oct 17, 2006 38.75 39.22 38.55 39.21 2,845,046 +0.20(+0.51%)
Oct 16, 2006 38.96 39.18 38.77 39.01 1,754,056 -0.05(-0.13%)
Oct 13, 2006 38.67 39.18 38.67 39.06 1,915,090 +0.26(+0.67%)
Oct 12, 2006 38.77 38.91 38.61 38.80 944,776 +0.21(+0.54%)
Oct 11, 2006 38.37 38.76 38.30 38.59 1,044,853 +0.13(+0.34%)
Oct 10, 2006 38.79 38.80 38.25 38.46 1,819,711 -0.18(-0.47%)
Oct 09, 2006 37.76 38.77 37.75 38.64 1,605,294 +0.67(+1.76%)
Oct 06, 2006 38.29 38.40 37.92 37.97 1,320,524 -0.43(-1.12%)
Oct 05, 2006 38.56 38.72 38.29 38.40 934,784 -0.27(-0.70%)
Oct 04, 2006 37.91 38.74 37.91 38.67 1,683,855 +0.61(+1.60%)
Oct 03, 2006 38.18 38.22 37.94 38.06 1,357,695 -0.04(-0.10%)
Oct 02, 2006 38.01 38.23 37.97 38.10 1,077,068 +0.02(+0.05%)
Sep 29, 2006 38.26 38.87 38.05 38.08 1,473,533 -0.45(-1.17%)
Sep 28, 2006 38.68 38.69 38.25 38.53 1,342,269 +0.03(+0.08%)
Sep 27, 2006 39.15 39.20 38.40 38.50 2,141,603 -0.87(-2.21%)
Sep 26, 2006 39.04 39.51 38.75 39.37 2,769,479 +0.46(+1.18%)
Sep 25, 2006 38.71 39.13 38.48 38.91 1,862,720 +0.36(+0.93%)
Sep 22, 2006 38.07 38.66 38.07 38.55 1,813,167 +0.38(+1.00%)
Sep 21, 2006 38.71 38.72 38.12 38.17 1,166,891 -0.44(-1.14%)
Sep 20, 2006 38.26 38.69 38.07 38.61 1,429,649 +0.54(+1.42%)
Sep 19, 2006 38.26 38.41 37.94 38.07 1,840,542 -0.22(-0.57%)
Sep 18, 2006 38.65 38.74 38.22 38.29 2,065,971 -0.42(-1.08%)
Sep 15, 2006 38.68 38.92 38.48 38.71 3,034,535 -0.10(-0.26%)
Sep 14, 2006 38.11 38.94 38.00 38.81 2,293,484 -0.22(-0.56%)
Sep 13, 2006 38.94 39.15 38.90 39.03 1,474,786 -0.05(-0.13%)
Sep 12, 2006 38.21 39.25 38.05 39.08 2,766,820 +0.29(+0.75%)
Sep 11, 2006 38.87 39.08 38.66 38.79 1,734,015 -0.26(-0.67%)
Sep 08, 2006 38.98 39.18 38.51 39.05 1,917,287 +0.25(+0.64%)
Sep 07, 2006 39.07 39.27 38.77 38.80 1,771,200 -0.38(-0.97%)
Sep 06, 2006 39.34 39.50 39.15 39.18 1,162,877 -0.14(-0.36%)
Sep 05, 2006 39.31 39.52 39.20 39.32 972,470 -0.15(-0.38%)
Sep 01, 2006 39.50 39.63 39.34 39.47 937,185 +0.13(+0.33%)
Aug 31, 2006 39.16 39.40 38.94 39.34 1,580,855 +0.04(+0.10%)
Aug 30, 2006 39.42 39.54 39.03 39.30 804,018 -0.02(-0.05%)
Aug 29, 2006 39.41 39.69 39.07 39.32 2,029,491 -0.16(-0.41%)
Aug 28, 2006 39.36 39.65 39.25 39.48 1,326,403 +0.03(+0.08%)
Aug 25, 2006 39.33 39.70 39.33 39.45 1,205,003 -0.06(-0.15%)
Aug 24, 2006 39.55 39.79 39.45 39.51 1,025,547 +0.13(+0.33%)
Aug 23, 2006 39.59 39.74 39.33 39.38 1,196,623 -0.12(-0.30%)
Aug 22, 2006 39.75 39.81 39.48 39.50 1,641,993 -0.32(-0.80%)
Aug 21, 2006 39.78 39.95 39.69 39.82 1,135,814 -0.11(-0.28%)
Aug 18, 2006 40.17 40.17 39.75 39.93 1,300,275 +0.00(+0.00%)
Aug 17, 2006 40.18 40.18 39.55 39.93 1,859,640 -0.18(-0.45%)
Aug 16, 2006 39.69 40.15 39.66 40.11 1,827,317 +0.43(+1.08%)
Aug 15, 2006 39.55 39.71 39.31 39.68 1,274,705 +0.55(+1.41%)
Aug 14, 2006 39.18 39.33 38.95 39.13 966,215 -0.03(-0.08%)
Aug 11, 2006 39.12 39.20 38.77 39.16 1,195,257 -0.03(-0.08%)
Aug 10, 2006 39.34 39.45 38.96 39.19 1,779,148 -0.14(-0.36%)
Aug 09, 2006 39.60 39.76 39.27 39.33 2,263,599 -0.07(-0.18%)
Aug 08, 2006 39.35 39.81 39.34 39.40 3,225,044 +0.19(+0.48%)
Aug 07, 2006 38.93 39.26 38.88 39.21 1,422,011 +0.20(+0.51%)
Aug 04, 2006 38.54 39.14 38.47 39.01 4,003,073 +0.66(+1.72%)
Aug 03, 2006 38.08 38.44 38.01 38.35 1,408,113 +0.27(+0.71%)
Aug 02, 2006 38.32 38.32 37.99 38.08 1,075,482 -0.14(-0.37%)
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.