Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.260 8.451 8.214 8.339 14,337,677 -0.07(-0.86%)
Jul 29, 2010 8.490 8.641 8.247 8.411 18,682,164 +0.04(+0.47%)
Jul 28, 2010 8.575 8.648 8.339 8.372 14,803,277 -0.25(-2.89%)
Jul 27, 2010 8.562 8.693 8.464 8.621 27,502,264 +0.21(+2.50%)
Jul 26, 2010 8.070 8.431 7.965 8.411 21,579,564 +0.35(+4.31%)
Jul 23, 2010 8.123 8.155 7.906 8.064 23,381,742 -0.10(-1.29%)
Jul 22, 2010 7.650 8.274 7.617 8.169 41,599,612 +0.77(+10.37%)
Jul 21, 2010 7.808 8.011 7.388 7.401 36,498,084 -0.33(-4.24%)
Jul 20, 2010 7.591 7.742 7.460 7.729 32,796,228 -0.08(-1.01%)
Jul 19, 2010 8.005 8.136 7.722 7.808 31,099,814 -0.18(-2.22%)
Jul 16, 2010 8.562 8.621 7.945 7.985 41,592,092 -0.71(-8.15%)
Jul 15, 2010 8.792 8.809 8.451 8.693 14,329,029 -0.06(-0.67%)
Jul 14, 2010 8.923 8.930 8.661 8.752 16,758,257 -0.23(-2.56%)
Jul 13, 2010 8.844 9.061 8.812 8.982 15,272,534 +0.28(+3.17%)
Jul 12, 2010 8.785 8.857 8.595 8.707 11,910,012 -0.14(-1.56%)
Jul 09, 2010 8.602 8.884 8.490 8.844 15,643,910 +0.26(+2.98%)
Jul 08, 2010 8.595 8.687 8.398 8.588 15,216,112 +0.11(+1.32%)
Jul 07, 2010 7.952 8.497 7.919 8.477 17,422,850 +0.58(+7.31%)
Jul 06, 2010 7.913 8.070 7.781 7.900 16,585,517 +0.14(+1.86%)
Jul 02, 2010 8.044 8.090 7.709 7.755 12,793,686 -0.22(-2.80%)
Jul 01, 2010 8.018 8.221 7.709 7.978 20,038,350 -0.09(-1.06%)
Jun 30, 2010 8.464 8.654 8.057 8.064 25,316,552 -0.43(-5.10%)
Jun 29, 2010 8.648 8.739 8.451 8.497 37,286,504 -0.27(-3.07%)
Jun 25, 2010 8.864 8.903 8.615 8.766 24,168,686 +0.11(+1.29%)
Jun 24, 2010 8.772 8.818 8.615 8.654 18,996,564 -0.20(-2.29%)
Jun 23, 2010 8.877 9.015 8.798 8.857 18,089,748 +0.00(+0.00%)
Jun 22, 2010 8.864 9.129 8.838 8.857 15,542,432 -0.01(-0.15%)
Jun 21, 2010 9.041 9.107 8.825 8.870 13,026,889 -0.03(-0.37%)
Jun 18, 2010 8.975 9.034 8.844 8.903 18,563,644 -0.03(-0.29%)
Jun 17, 2010 9.297 9.297 8.789 8.930 17,110,290 -0.28(-3.06%)
Jun 16, 2010 9.034 9.310 9.034 9.211 21,793,636 +0.03(+0.36%)
Jun 15, 2010 8.936 9.211 8.903 9.179 19,523,936 +0.31(+3.47%)
Jun 14, 2010 8.851 9.008 8.713 8.870 24,366,398 +0.11(+1.27%)
Jun 11, 2010 8.654 8.769 8.536 8.759 13,777,616 -0.01(-0.07%)
Jun 10, 2010 8.641 8.779 8.497 8.766 21,276,972 +0.46(+5.52%)
Jun 09, 2010 8.425 8.602 8.280 8.307 19,214,144 +0.00(+0.00%)
Jun 08, 2010 8.117 8.326 7.900 8.307 24,765,476 +0.23(+2.84%)
Jun 07, 2010 8.248 8.392 8.064 8.077 17,383,876 -0.12(-1.46%)
Jun 04, 2010 8.353 8.490 8.156 8.197 26,902,860 -0.41(-4.78%)
Jun 03, 2010 8.549 8.634 8.425 8.608 16,971,614 +0.05(+0.61%)
Jun 02, 2010 8.228 8.556 8.169 8.556 17,896,746 +0.43(+5.24%)
Jun 01, 2010 8.457 8.628 8.130 8.130 21,953,542 -0.39(-4.62%)
May 28, 2010 8.693 8.720 8.464 8.523 18,499,898 -0.17(-1.96%)
May 27, 2010 8.444 8.707 8.366 8.693 21,723,736 +0.49(+6.00%)
May 26, 2010 8.549 8.634 8.136 8.202 40,181,844 -0.21(-2.49%)
May 25, 2010 7.867 8.418 7.867 8.412 27,449,570 +0.17(+2.07%)
May 24, 2010 8.654 8.700 8.221 8.241 20,185,426 -0.41(-4.70%)
May 21, 2010 7.972 8.654 7.933 8.648 35,557,712 +0.45(+5.44%)
May 20, 2010 8.236 8.562 8.176 8.202 26,287,874 -0.52(-5.94%)
May 19, 2010 8.667 9.002 8.490 8.720 24,022,828 -0.09(-0.97%)
May 18, 2010 9.316 9.329 8.707 8.805 27,196,362 -0.36(-3.93%)
May 17, 2010 9.284 9.408 8.936 9.166 24,728,836 -0.07(-0.71%)
May 14, 2010 9.526 9.526 9.087 9.231 23,784,266 -0.47(-4.86%)
May 13, 2010 9.815 9.880 9.703 9.703 18,724,200 -0.13(-1.33%)
May 12, 2010 9.749 9.834 9.572 9.834 19,636,198 +0.26(+2.67%)
May 11, 2010 9.611 9.769 9.251 9.579 22,326,206 +0.15(+1.60%)
May 10, 2010 9.290 9.723 9.205 9.428 32,467,660 +0.70(+8.04%)
May 07, 2010 9.015 9.107 8.556 8.726 40,073,664 -0.20(-2.20%)
May 06, 2010 9.480 9.598 8.261 8.923 41,109,480 -0.64(-6.72%)
May 05, 2010 9.467 9.788 9.172 9.565 23,591,140 +0.02(+0.21%)
May 04, 2010 9.926 9.926 9.454 9.546 25,427,424 -0.52(-5.21%)
May 03, 2010 9.847 10.14 9.841 10.07 18,320,368 +0.29(+2.98%)
Apr 30, 2010 9.788 10.02 9.736 9.779 23,939,264 +0.03(+0.30%)
Apr 29, 2010 9.657 9.821 9.579 9.749 18,399,126 +0.28(+2.98%)
Apr 28, 2010 9.336 9.585 9.270 9.467 24,324,362 +0.26(+2.78%)
Apr 27, 2010 9.402 9.598 9.192 9.211 24,314,132 -0.30(-3.20%)
Apr 26, 2010 9.847 9.919 9.493 9.516 27,055,306 -0.40(-4.00%)
Apr 23, 2010 9.801 9.913 9.605 9.913 27,173,092 +0.10(+1.07%)
Apr 22, 2010 9.769 9.834 9.395 9.808 51,915,312 -0.12(-1.25%)
Apr 21, 2010 9.756 10.46 9.670 9.933 58,011,224 +0.23(+2.36%)
Apr 20, 2010 9.434 9.710 9.336 9.703 22,861,004 +0.37(+3.93%)
Apr 19, 2010 9.179 9.441 9.034 9.336 21,609,236 +0.03(+0.28%)
Apr 16, 2010 9.723 9.749 9.015 9.310 43,146,816 -0.46(-4.70%)
Apr 15, 2010 9.834 9.887 9.651 9.769 16,394,436 -0.03(-0.27%)
Apr 14, 2010 9.506 9.874 9.493 9.795 22,874,634 +0.40(+4.26%)
Apr 13, 2010 9.362 9.447 9.257 9.395 16,982,346 -0.02(-0.21%)
Apr 12, 2010 9.270 9.467 9.251 9.415 14,219,964 +0.17(+1.84%)
Apr 09, 2010 9.349 9.369 9.152 9.244 20,431,532 -0.11(-1.19%)
Apr 08, 2010 9.310 9.408 9.166 9.356 20,092,270 -0.02(-0.21%)
Apr 07, 2010 9.490 9.579 9.244 9.375 25,153,576 -0.03(-0.35%)
Apr 06, 2010 9.133 9.428 9.120 9.408 27,558,692 +0.26(+2.87%)
Apr 05, 2010 8.936 9.159 8.916 9.146 11,663,075 +0.24(+2.65%)
Apr 01, 2010 8.949 8.910 8.910 8.910 11,158,947 +0.02(+0.22%)
Mar 31, 2010 8.621 8.995 8.621 8.890 21,503,432 +0.19(+2.22%)
Mar 30, 2010 8.713 8.805 8.615 8.697 10,499,704 -0.03(-0.34%)
Mar 29, 2010 8.726 8.805 8.654 8.726 11,195,810 +0.08(+0.91%)
Mar 26, 2010 8.838 9.008 8.589 8.648 32,171,324 -0.14(-1.57%)
Mar 25, 2010 9.001 9.204 8.759 8.785 34,525,196 -0.11(-1.25%)
Mar 24, 2010 8.772 9.021 8.746 8.897 17,410,464 +0.08(+0.89%)
Mar 23, 2010 8.823 8.850 8.641 8.818 14,311,937 +0.02(+0.22%)
Mar 22, 2010 8.589 8.844 8.549 8.798 15,944,774 +0.09(+0.98%)
Mar 19, 2010 8.857 8.910 8.602 8.713 26,205,120 -0.09(-1.04%)
Mar 18, 2010 8.975 9.008 8.727 8.805 17,390,258 -0.17(-1.90%)
Mar 17, 2010 8.870 9.028 8.838 8.975 20,417,154 +0.16(+1.86%)
Mar 16, 2010 8.766 8.877 8.700 8.811 19,067,012 +0.05(+0.52%)
Mar 15, 2010 8.608 8.792 8.530 8.766 17,680,298 +0.15(+1.75%)
Mar 12, 2010 8.851 8.857 8.576 8.615 20,443,682 -0.09(-0.98%)
Mar 11, 2010 8.536 8.766 8.497 8.700 31,523,884 +0.21(+2.47%)
Mar 10, 2010 8.376 8.595 8.336 8.490 30,137,552 +0.22(+2.69%)
Mar 09, 2010 8.196 8.366 8.097 8.268 20,330,998 +0.01(+0.08%)
Mar 08, 2010 8.228 8.399 8.176 8.261 21,283,352 -0.08(-0.94%)
Mar 05, 2010 8.209 8.366 8.150 8.340 20,213,420 +0.26(+3.24%)
Mar 04, 2010 7.992 8.189 7.976 8.078 22,592,656 -0.14(-1.67%)
Mar 03, 2010 8.300 8.346 8.150 8.215 22,021,332 -0.08(-0.95%)
Mar 02, 2010 7.999 8.353 7.999 8.294 25,430,980 +0.28(+3.43%)
Mar 01, 2010 8.071 8.078 7.881 8.019 19,093,508 +0.02(+0.25%)
Feb 26, 2010 8.019 8.084 7.927 7.999 21,881,620 +0.01(+0.08%)
Feb 25, 2010 8.065 8.078 7.829 7.992 37,842,136 -0.32(-3.86%)
Feb 24, 2010 8.104 8.327 8.058 8.313 26,078,930 +0.28(+3.42%)
Feb 23, 2010 8.163 8.228 7.934 8.038 31,131,146 -0.18(-2.23%)
Feb 22, 2010 8.045 8.333 8.012 8.222 27,948,908 +0.21(+2.62%)
Feb 19, 2010 7.789 8.032 7.773 8.012 24,650,176 +0.20(+2.60%)
Feb 18, 2010 7.835 7.881 7.744 7.809 15,974,466 -0.09(-1.08%)
Feb 17, 2010 7.966 7.986 7.789 7.894 22,841,296 -0.02(-0.25%)
Feb 16, 2010 7.685 7.940 7.645 7.914 23,961,612 +0.31(+4.05%)
Feb 12, 2010 7.730 7.606 7.606 7.606 30,544,146 -0.17(-2.19%)
Feb 11, 2010 7.711 7.835 7.593 7.776 26,709,292 +0.12(+1.54%)
Feb 10, 2010 7.527 7.796 7.409 7.658 27,259,154 +0.14(+1.92%)
Feb 09, 2010 7.540 7.652 7.475 7.514 28,402,190 +0.05(+0.70%)
Feb 08, 2010 7.377 7.599 7.213 7.462 45,425,084 +0.09(+1.15%)
Feb 05, 2010 7.370 7.508 7.088 7.377 33,891,884 +0.03(+0.36%)
Feb 04, 2010 7.744 7.822 7.324 7.350 48,916,588 -0.51(-6.50%)
Feb 03, 2010 8.091 8.091 7.757 7.861 43,246,552 -0.31(-3.85%)
Feb 02, 2010 8.176 8.222 7.914 8.176 30,666,524 -0.01(-0.16%)
Feb 01, 2010 8.156 8.287 8.084 8.189 29,815,582 +0.04(+0.48%)
Jan 29, 2010 8.313 8.333 8.055 8.150 47,264,444 +0.12(+1.47%)
Jan 28, 2010 8.182 8.313 7.979 8.032 49,652,616 +0.05(+0.66%)
Jan 27, 2010 7.730 8.097 7.652 7.979 37,010,864 +0.31(+4.01%)
Jan 26, 2010 8.097 8.300 7.626 7.671 54,636,864 -0.51(-6.25%)
Jan 25, 2010 8.025 8.431 7.927 8.182 50,273,876 +0.26(+3.22%)
Jan 22, 2010 7.829 8.327 7.658 7.927 60,099,432 +0.05(+0.67%)
Jan 21, 2010 7.992 8.248 7.828 7.875 101,640,440 +0.47(+6.28%)
Jan 20, 2010 7.344 7.645 7.337 7.409 38,820,920 -0.05(-0.70%)
Jan 19, 2010 7.364 7.475 7.305 7.462 26,357,574 +0.02(+0.26%)
Jan 15, 2010 7.658 7.442 7.442 7.442 38,837,276 -0.27(-3.48%)
Jan 14, 2010 7.488 7.829 7.475 7.711 40,463,884 +0.16(+2.17%)
Jan 13, 2010 7.219 7.645 7.003 7.547 40,734,852 +0.35(+4.82%)
Jan 12, 2010 7.285 7.390 7.180 7.200 17,322,516 -0.14(-1.87%)
Jan 11, 2010 7.377 7.396 7.206 7.337 23,280,752 +0.07(+0.99%)
Jan 08, 2010 7.206 7.442 7.180 7.265 30,472,704 +0.01(+0.09%)
Jan 07, 2010 6.813 7.403 6.787 7.259 53,040,140 +0.41(+6.03%)
Jan 06, 2010 6.748 6.879 6.715 6.846 20,058,248 +0.04(+0.58%)
Jan 05, 2010 6.525 6.813 6.505 6.807 19,386,796 +0.18(+2.67%)
Jan 04, 2010 6.473 6.695 6.427 6.630 23,551,412 +0.24(+3.79%)
Dec 31, 2009 6.420 6.387 6.387 6.387 6,170,619 -0.03(-0.41%)
Dec 30, 2009 6.479 6.512 6.387 6.414 8,612,135 -0.09(-1.31%)
Dec 29, 2009 6.577 6.577 6.446 6.499 10,605,317 -0.03(-0.40%)
Dec 28, 2009 6.676 6.676 6.466 6.525 10,457,870 -0.17(-2.54%)
Dec 24, 2009 6.545 6.695 6.505 6.695 8,341,934 +0.20(+3.02%)
Dec 23, 2009 6.708 6.715 6.453 6.499 13,382,280 -0.18(-2.65%)
Dec 22, 2009 6.662 6.741 6.577 6.676 15,801,316 +0.01(+0.20%)
Dec 21, 2009 6.545 6.662 6.433 6.662 23,594,562 +0.24(+3.67%)
Dec 18, 2009 6.302 6.446 6.172 6.427 24,267,338 +0.18(+2.83%)
Dec 17, 2009 6.230 6.446 6.224 6.250 16,640,030 -0.05(-0.73%)
Dec 16, 2009 6.460 6.486 6.283 6.296 24,060,948 -0.12(-1.84%)
Dec 15, 2009 6.636 6.702 6.335 6.414 30,765,312 -0.35(-5.13%)
Dec 14, 2009 6.708 6.780 6.545 6.761 24,849,928 +0.10(+1.47%)
Dec 11, 2009 6.662 6.734 6.577 6.662 17,064,562 +0.07(+0.99%)
Dec 10, 2009 6.761 6.823 6.584 6.597 16,122,403 -0.14(-2.04%)
Dec 09, 2009 6.689 6.839 6.676 6.734 16,437,898 +0.07(+0.98%)
Dec 08, 2009 6.676 6.806 6.649 6.669 16,687,032 -0.07(-1.07%)
Dec 07, 2009 6.728 6.878 6.689 6.741 30,373,818 -0.09(-1.34%)
Dec 04, 2009 6.898 7.016 6.695 6.833 29,375,780 +0.08(+1.16%)
Dec 03, 2009 7.035 7.127 6.754 6.754 33,300,872 -0.12(-1.81%)
Dec 02, 2009 6.761 6.937 6.728 6.878 30,132,548 +0.22(+3.24%)
Dec 01, 2009 6.708 6.761 6.610 6.662 30,461,918 +0.07(+0.99%)
Nov 30, 2009 6.361 6.598 6.342 6.597 32,590,764 +0.33(+5.33%)
Nov 27, 2009 6.309 6.473 6.257 6.263 9,372,919 -0.24(-3.72%)
Nov 25, 2009 6.597 6.610 6.466 6.505 9,988,449 -0.05(-0.70%)
Nov 24, 2009 6.617 6.656 6.371 6.551 29,902,804 -0.10(-1.57%)
Nov 23, 2009 6.571 6.656 6.518 6.656 28,685,360 +0.13(+2.01%)
Nov 20, 2009 6.538 6.610 6.453 6.525 27,512,306 -0.05(-0.80%)
Nov 19, 2009 6.551 6.636 6.446 6.577 33,077,352 -0.07(-1.08%)
Nov 18, 2009 6.479 6.669 6.433 6.649 37,163,068 +0.17(+2.63%)
Nov 17, 2009 6.374 6.492 6.322 6.479 14,275,094 +0.09(+1.43%)
Nov 16, 2009 6.427 6.623 6.374 6.388 22,141,608 +0.01(+0.21%)
Nov 13, 2009 6.368 6.446 6.263 6.374 22,683,336 +0.13(+2.10%)
Nov 12, 2009 6.348 6.440 6.230 6.244 23,535,538 -0.12(-1.95%)
Nov 11, 2009 6.263 6.446 6.165 6.368 22,338,466 +0.20(+3.29%)
Nov 10, 2009 6.302 6.427 6.087 6.165 33,062,744 -0.20(-3.19%)
Nov 09, 2009 6.093 6.381 6.034 6.368 32,772,094 +0.37(+6.11%)
Nov 06, 2009 5.871 6.047 5.831 6.001 20,393,324 -0.03(-0.54%)
Nov 05, 2009 5.943 6.054 5.805 6.034 30,662,588 +0.23(+3.95%)
Nov 04, 2009 6.028 6.165 5.772 5.805 24,320,418 -0.13(-2.21%)
Nov 03, 2009 5.903 6.015 5.821 5.936 22,531,288 -0.10(-1.63%)
Nov 02, 2009 5.897 6.132 5.766 6.034 31,632,440 +0.18(+3.13%)
Oct 30, 2009 6.034 6.073 5.779 5.851 30,530,080 -0.22(-3.56%)
Oct 29, 2009 6.080 6.276 5.929 6.067 33,529,480 +0.28(+4.86%)
Oct 28, 2009 6.021 6.047 5.733 5.785 30,243,828 -0.22(-3.60%)
Oct 27, 2009 6.296 6.342 5.929 6.001 32,913,574 -0.23(-3.68%)
Oct 26, 2009 6.545 6.571 6.087 6.230 51,521,364 -0.54(-7.93%)
Oct 23, 2009 6.826 7.143 6.715 6.767 30,350,328 -0.30(-4.26%)
Oct 22, 2009 6.564 7.127 6.558 7.068 51,379,880 +0.45(+6.82%)
Oct 21, 2009 6.865 7.121 6.571 6.617 45,518,012 -0.31(-4.44%)
Oct 20, 2009 6.872 6.983 6.538 6.924 42,097,956 +0.29(+4.34%)
Oct 19, 2009 6.610 6.656 6.394 6.636 23,733,636 +0.10(+1.60%)
Oct 16, 2009 6.695 6.780 6.499 6.532 33,643,664 -0.37(-5.40%)
Oct 15, 2009 6.708 6.905 6.617 6.905 20,931,222 +0.13(+1.93%)
Oct 14, 2009 6.793 6.806 6.643 6.774 23,571,842 +0.12(+1.87%)
Oct 13, 2009 6.695 6.793 6.532 6.649 27,254,436 -0.02(-0.29%)
Oct 12, 2009 6.695 6.741 6.636 6.669 19,614,296 -0.03(-0.49%)
Oct 09, 2009 6.630 6.708 6.597 6.702 15,586,924 +0.07(+1.09%)
Oct 08, 2009 6.597 6.721 6.564 6.630 33,244,796 -0.01(-0.20%)
Oct 07, 2009 6.401 6.649 6.348 6.643 22,491,802 +0.18(+2.84%)
Oct 06, 2009 6.316 6.486 6.276 6.460 34,223,380 +0.26(+4.11%)
Oct 05, 2009 6.191 6.309 6.106 6.204 24,595,424 +0.08(+1.28%)
Oct 02, 2009 5.949 6.283 5.923 6.126 28,016,184 -0.05(-0.87%)
Oct 01, 2009 6.525 6.590 6.152 6.180 42,021,784 -0.45(-6.79%)
Sep 30, 2009 6.564 6.656 6.394 6.630 37,334,888 +0.12(+1.91%)
Sep 29, 2009 6.479 6.630 6.414 6.505 28,654,770 +0.07(+1.12%)
Sep 28, 2009 6.309 6.453 6.250 6.433 20,811,004 +0.16(+2.61%)
Sep 25, 2009 6.191 6.322 6.165 6.270 19,408,290 +0.03(+0.52%)
Sep 24, 2009 6.486 6.538 6.178 6.237 29,964,322 -0.20(-3.15%)
Sep 23, 2009 6.636 6.642 6.414 6.440 33,049,774 -0.23(-3.43%)
Sep 22, 2009 6.708 6.760 6.590 6.669 20,799,650 +0.01(+0.20%)
Sep 21, 2009 6.603 6.701 6.538 6.655 18,953,318 -0.04(-0.59%)
Sep 18, 2009 6.708 6.734 6.590 6.695 34,535,040 +0.06(+0.89%)
Sep 17, 2009 6.734 6.839 6.446 6.636 31,834,358 -0.14(-2.03%)
Sep 16, 2009 6.629 6.930 6.538 6.773 72,145,848 +0.04(+0.58%)
Sep 15, 2009 6.486 6.793 6.381 6.734 38,852,696 +0.29(+4.57%)
Sep 14, 2009 6.231 6.499 6.224 6.440 39,962,552 +0.05(+0.72%)
Sep 11, 2009 6.839 6.839 6.296 6.394 63,505,476 -0.42(-6.23%)
Sep 10, 2009 6.878 6.878 6.708 6.819 19,162,696 -0.08(-1.14%)
Sep 09, 2009 6.871 6.917 6.701 6.897 22,431,702 +0.01(+0.19%)
Sep 08, 2009 7.048 7.054 6.767 6.884 16,169,474 +0.01(+0.10%)
Sep 04, 2009 6.786 6.891 6.655 6.878 15,717,560 +0.09(+1.35%)
Sep 03, 2009 6.669 6.786 6.538 6.786 20,184,606 +0.30(+4.66%)
Sep 02, 2009 6.538 6.636 6.374 6.484 29,803,306 -0.22(-3.33%)
Sep 01, 2009 7.028 7.198 6.649 6.708 40,685,992 -0.44(-6.22%)
Aug 31, 2009 6.878 7.192 6.825 7.152 30,364,716 +0.08(+1.11%)
Aug 28, 2009 7.022 7.113 6.878 7.074 26,233,940 +0.16(+2.27%)
Aug 27, 2009 6.969 6.995 6.786 6.917 25,816,794 -0.10(-1.49%)
Aug 26, 2009 6.930 7.107 6.865 7.022 27,600,060 +0.00(+0.00%)
Aug 25, 2009 6.995 7.094 6.897 7.022 31,221,380 +0.14(+2.09%)
Aug 24, 2009 7.237 7.322 6.793 6.878 38,338,332 -0.25(-3.57%)
Aug 21, 2009 6.950 7.159 6.865 7.132 31,579,848 +0.33(+4.79%)
Aug 20, 2009 6.636 6.891 6.610 6.806 26,220,844 +0.20(+2.97%)
Aug 19, 2009 6.472 6.662 6.459 6.610 23,779,644 -0.05(-0.79%)
Aug 18, 2009 6.505 6.754 6.414 6.662 29,954,356 +0.28(+4.41%)
Aug 17, 2009 6.477 6.662 6.231 6.381 31,692,066 -0.50(-7.31%)
Aug 14, 2009 7.022 7.080 6.675 6.884 41,172,432 -0.20(-2.86%)
Aug 13, 2009 6.773 7.139 6.662 7.087 50,333,428 +0.39(+5.86%)
Aug 12, 2009 6.322 6.754 6.322 6.695 51,763,656 +0.29(+4.60%)
Aug 11, 2009 6.335 6.440 6.113 6.401 44,835,168 +0.04(+0.62%)
Aug 10, 2009 6.276 6.440 6.231 6.361 31,861,664 +0.01(+0.21%)
Aug 07, 2009 6.342 6.518 6.211 6.348 47,724,336 +0.20(+3.19%)
Aug 06, 2009 6.597 6.603 6.100 6.152 56,224,544 -0.38(-5.81%)
Aug 05, 2009 6.727 6.878 6.479 6.531 61,051,316 -0.02(-0.31%)
Aug 04, 2009 6.231 6.688 6.106 6.552 60,127,916 +0.26(+4.06%)
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.