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, 2017 26.47 26.79 26.40 26.70 4,800,412 +0.32(+1.21%)
Jul 28, 2017 26.14 26.43 25.98 26.38 5,554,511 +0.24(+0.92%)
Jul 27, 2017 26.23 26.38 25.99 26.14 5,499,000 -0.04(-0.15%)
Jul 26, 2017 26.48 26.71 26.07 26.18 7,257,652 -0.41(-1.54%)
Jul 25, 2017 26.86 27.07 26.50 26.59 10,518,931 +0.16(+0.61%)
Jul 24, 2017 26.23 26.47 26.12 26.43 5,727,420 +0.25(+0.95%)
Jul 21, 2017 25.61 26.39 25.51 26.18 9,418,838 +0.69(+2.71%)
Jul 20, 2017 25.94 25.42 25.49 8,663,983 -0.31(-1.20%)
Jul 19, 2017 25.90 26.00 25.59 25.80 6,272,392 -0.02(-0.08%)
Jul 18, 2017 25.80 25.97 25.58 25.82 5,344,245 -0.34(-1.30%)
Jul 17, 2017 26.00 26.29 25.87 26.16 4,487,220 +0.08(+0.31%)
Jul 14, 2017 25.93 26.16 25.64 26.08 5,390,835 -0.21(-0.80%)
Jul 13, 2017 26.18 26.29 26.06 26.29 4,267,335 +0.18(+0.69%)
Jul 12, 2017 25.98 26.24 25.92 26.11 4,854,161 -0.08(-0.31%)
Jul 11, 2017 26.35 26.49 26.01 26.19 6,362,991 -0.15(-0.57%)
Jul 10, 2017 26.38 26.58 26.21 26.34 4,950,931 -0.14(-0.53%)
Jul 07, 2017 26.55 26.62 26.30 26.48 4,073,564 +0.02(+0.08%)
Jul 06, 2017 26.55 26.86 26.44 26.46 5,320,934 -0.12(-0.45%)
Jul 05, 2017 26.52 26.76 26.32 26.58 4,982,090 +0.11(+0.42%)
Jul 03, 2017 26.19 26.72 26.14 26.47 2,930,742 +0.51(+1.96%)
Jun 30, 2017 26.24 26.35 25.77 25.96 5,774,587 -0.11(-0.42%)
Jun 29, 2017 26.20 26.69 25.91 26.07 10,133,629 +0.58(+2.28%)
Jun 28, 2017 25.23 25.57 25.18 25.49 5,734,353 +0.40(+1.59%)
Jun 27, 2017 25.00 25.34 24.83 25.09 5,336,598 +0.27(+1.09%)
Jun 26, 2017 24.68 25.05 24.59 24.82 3,422,789 +0.16(+0.65%)
Jun 23, 2017 24.58 24.66 7,618,409 -0.48(-1.91%)
Jun 22, 2017 25.35 25.37 24.88 25.14 6,103,030 -0.25(-0.98%)
Jun 21, 2017 25.61 25.67 25.31 25.39 6,682,785 -0.17(-0.67%)
Jun 20, 2017 25.58 25.69 25.24 25.56 5,912,232 -0.03(-0.12%)
Jun 19, 2017 25.62 25.91 25.50 25.59 3,915,693 +0.12(+0.47%)
Jun 16, 2017 25.10 25.58 25.08 25.47 6,288,973 -0.01(-0.04%)
Jun 15, 2017 25.34 25.66 25.24 25.48 4,345,823 -0.10(-0.39%)
Jun 14, 2017 24.88 25.65 24.85 25.58 8,390,472 +0.25(+0.99%)
Jun 13, 2017 25.37 25.57 25.17 25.33 5,491,506 +0.14(+0.56%)
Jun 12, 2017 25.06 25.56 24.90 25.19 6,977,200 +0.13(+0.52%)
Jun 09, 2017 24.45 25.14 24.45 25.06 8,017,138 +0.73(+3.00%)
Jun 08, 2017 23.82 24.73 23.77 24.33 6,373,665 +0.45(+1.91%)
Jun 07, 2017 23.77 24.00 23.64 23.88 6,188,679 +0.25(+1.08%)
Jun 06, 2017 23.45 23.75 23.23 23.62 6,931,406 -0.08(-0.34%)
Jun 05, 2017 23.82 24.07 23.69 23.70 7,081,806 +0.06(+0.25%)
Jun 02, 2017 23.82 23.92 23.59 23.64 8,140,905 -0.39(-1.62%)
Jun 01, 2017 23.29 24.09 23.20 24.03 6,326,047 +0.29(+1.22%)
May 31, 2017 24.07 24.09 23.57 23.74 9,368,606 -0.31(-1.29%)
May 30, 2017 24.16 24.20 23.74 24.05 4,845,362 -0.21(-0.87%)
May 26, 2017 24.45 24.53 24.23 24.26 4,653,571 -0.21(-0.86%)
May 25, 2017 24.54 24.86 24.39 24.47 4,992,022 -0.01(-0.04%)
May 24, 2017 24.73 24.76 24.31 24.48 6,538,644 -0.26(-1.05%)
May 23, 2017 24.49 24.82 24.23 24.74 5,388,679 +0.35(+1.44%)
May 22, 2017 24.28 24.57 24.14 24.39 5,354,733 +0.21(+0.87%)
May 19, 2017 23.86 24.41 23.77 24.18 6,230,454 +0.36(+1.51%)
May 18, 2017 23.75 24.06 23.54 23.82 7,426,726 +0.04(+0.17%)
May 17, 2017 24.22 24.51 23.57 23.78 9,406,698 -1.12(-4.50%)
May 16, 2017 24.64 24.95 24.62 24.90 5,831,916 +0.26(+1.06%)
May 15, 2017 24.19 24.65 24.09 24.64 5,595,766 +0.48(+1.99%)
May 12, 2017 24.19 24.30 23.80 24.16 6,138,977 -0.28(-1.15%)
May 11, 2017 24.50 24.67 24.19 24.44 4,592,722 -0.19(-0.77%)
May 10, 2017 24.76 24.92 24.59 24.63 6,336,143 -0.21(-0.85%)
May 09, 2017 25.01 25.16 24.71 24.84 4,849,326 -0.10(-0.40%)
May 08, 2017 24.77 25.04 24.75 24.94 3,051,645 +0.14(+0.56%)
May 05, 2017 25.00 25.04 24.71 24.80 3,307,680 -0.11(-0.44%)
May 04, 2017 24.94 25.16 24.70 24.91 6,371,017 +0.19(+0.77%)
May 03, 2017 24.35 24.79 24.27 24.72 6,300,972 +0.26(+1.06%)
May 02, 2017 24.81 24.87 24.32 24.46 5,123,698 -0.33(-1.33%)
May 01, 2017 24.58 24.97 24.38 24.79 7,179,863 +0.36(+1.47%)
Apr 28, 2017 24.62 24.85 24.42 24.43 4,879,891 -0.22(-0.89%)
Apr 27, 2017 25.04 25.05 24.41 24.65 7,590,905 -0.32(-1.28%)
Apr 26, 2017 25.05 25.28 24.91 24.97 8,644,032 -0.04(-0.16%)
Apr 25, 2017 25.40 25.59 24.86 25.01 8,871,412 -0.32(-1.26%)
Apr 24, 2017 25.35 25.58 25.15 25.33 7,715,655 +0.71(+2.88%)
Apr 21, 2017 24.86 25.18 24.51 24.62 6,046,220 -0.33(-1.32%)
Apr 20, 2017 24.31 25.07 24.31 24.95 7,889,080 +0.74(+3.06%)
Apr 19, 2017 24.25 24.49 24.07 24.21 5,729,030 +0.20(+0.83%)
Apr 18, 2017 24.21 24.40 23.83 24.01 6,213,594 -0.39(-1.60%)
Apr 17, 2017 23.95 24.50 23.77 24.40 5,744,861 +0.47(+1.96%)
Apr 13, 2017 24.24 24.51 23.91 23.93 6,770,296 -0.40(-1.64%)
Apr 12, 2017 24.64 24.69 24.18 24.33 6,222,977 -0.36(-1.46%)
Apr 11, 2017 24.66 24.78 24.24 24.69 7,388,364 -0.11(-0.44%)
Apr 10, 2017 25.10 25.18 24.62 24.80 5,018,441 -0.21(-0.84%)
Apr 07, 2017 24.98 25.24 24.84 25.01 5,332,115 -0.17(-0.68%)
Apr 06, 2017 24.93 25.36 24.69 25.18 4,004,443 +0.28(+1.12%)
Apr 05, 2017 25.62 25.76 24.89 24.90 4,574,172 -0.45(-1.78%)
Apr 04, 2017 25.14 25.45 25.09 25.35 4,240,081 +0.06(+0.24%)
Apr 03, 2017 25.54 25.57 24.99 25.29 5,680,149 -0.11(-0.43%)
Mar 31, 2017 25.58 25.70 25.39 25.40 3,606,714 -0.33(-1.28%)
Mar 30, 2017 25.02 25.88 24.95 25.73 5,986,054 +0.69(+2.76%)
Mar 29, 2017 25.14 25.27 24.84 25.04 6,560,997 -0.20(-0.79%)
Mar 28, 2017 24.51 25.47 24.51 25.24 5,956,017 +0.51(+2.06%)
Mar 27, 2017 24.28 24.78 24.02 24.73 5,981,342 -0.16(-0.64%)
Mar 24, 2017 25.09 25.19 24.67 24.89 5,978,004 -0.17(-0.68%)
Mar 23, 2017 24.76 25.39 24.66 25.06 7,080,049 +0.22(+0.89%)
Mar 22, 2017 24.86 25.14 24.30 24.84 7,864,793 -0.07(-0.28%)
Mar 21, 2017 26.37 26.37 24.78 24.91 9,966,815 -1.27(-4.87%)
Mar 20, 2017 26.33 26.56 26.13 26.18 6,475,443 -0.17(-0.63%)
Mar 17, 2017 26.66 26.77 26.22 26.35 11,694,319 -0.30(-1.13%)
Mar 16, 2017 26.58 26.80 26.43 26.65 5,421,830 +0.20(+0.76%)
Mar 15, 2017 27.08 27.08 26.29 26.45 4,710,558 -0.30(-1.12%)
Mar 14, 2017 26.74 26.97 26.33 26.75 4,538,277 -0.21(-0.78%)
Mar 13, 2017 27.13 27.23 26.90 26.96 4,222,102 -0.20(-0.74%)
Mar 10, 2017 27.67 27.77 26.64 27.16 8,208,622 -0.33(-1.20%)
Mar 09, 2017 27.46 27.78 27.39 27.49 3,881,620 +0.12(+0.44%)
Mar 08, 2017 27.79 27.85 27.32 27.37 5,920,528 +0.00(+0.00%)
Mar 07, 2017 27.51 27.64 27.26 27.37 4,488,878 -0.17(-0.62%)
Mar 06, 2017 27.54 27.69 27.15 27.54 5,069,107 -0.30(-1.08%)
Mar 03, 2017 27.61 27.99 27.53 27.84 5,062,543 +0.10(+0.36%)
Mar 02, 2017 28.78 28.84 27.73 27.74 6,533,487 -1.01(-3.51%)
Mar 01, 2017 27.87 28.97 27.83 28.75 7,880,303 +1.31(+4.77%)
Feb 28, 2017 27.50 27.62 27.31 27.44 6,387,313 -0.13(-0.47%)
Feb 27, 2017 27.38 27.74 27.24 27.57 4,637,841 +0.25(+0.92%)
Feb 24, 2017 27.21 27.34 27.02 27.32 5,504,089 -0.15(-0.55%)
Feb 23, 2017 27.60 27.60 27.14 27.47 4,619,311 -0.03(-0.11%)
Feb 22, 2017 27.42 27.59 27.27 27.50 5,974,243 -0.07(-0.25%)
Feb 21, 2017 27.66 27.82 27.42 27.57 4,876,192 +0.03(+0.11%)
Feb 17, 2017 27.54 27.54 27.54 0 -0.06(-0.22%)
Feb 16, 2017 27.54 27.67 27.42 27.60 6,024,698 +0.04(+0.15%)
Feb 15, 2017 27.78 27.78 27.29 27.56 6,620,680 +0.01(+0.04%)
Feb 14, 2017 26.70 27.58 26.64 27.55 6,563,690 +0.81(+3.03%)
Feb 13, 2017 26.68 26.94 26.62 26.74 4,321,748 +0.23(+0.87%)
Feb 10, 2017 26.38 26.66 26.21 26.51 4,849,787 +0.36(+1.38%)
Feb 09, 2017 26.00 26.33 25.86 26.15 7,587,291 +0.26(+1.00%)
Feb 08, 2017 26.23 26.32 25.68 25.89 7,384,282 -0.60(-2.27%)
Feb 07, 2017 26.84 26.88 26.30 26.49 4,923,643 -0.27(-1.01%)
Feb 06, 2017 26.43 26.86 26.36 26.76 6,250,956 +0.24(+0.90%)
Feb 03, 2017 26.46 26.67 26.14 26.52 6,312,082 +0.58(+2.24%)
Feb 02, 2017 25.97 26.09 25.76 25.94 6,590,906 -0.30(-1.14%)
Feb 01, 2017 26.37 26.60 26.09 26.24 6,181,538 +0.14(+0.54%)
Jan 31, 2017 26.01 26.40 26.01 26.10 8,928,823 -0.23(-0.87%)
Jan 30, 2017 26.58 26.60 25.98 26.33 6,398,303 -0.43(-1.61%)
Jan 27, 2017 27.20 27.23 26.67 26.76 5,038,264 -0.35(-1.29%)
Jan 26, 2017 27.02 27.25 26.88 27.11 5,173,801 +0.20(+0.74%)
Jan 25, 2017 26.80 26.99 26.62 26.91 9,686,555 +0.31(+1.17%)
Jan 24, 2017 26.73 26.76 25.66 26.60 12,164,961 +0.10(+0.38%)
Jan 23, 2017 26.29 26.57 26.15 26.50 7,614,368 +0.21(+0.80%)
Jan 20, 2017 26.17 26.43 26.07 26.29 5,433,660 +0.30(+1.15%)
Jan 19, 2017 26.41 26.60 25.96 25.99 5,618,390 -0.34(-1.29%)
Jan 18, 2017 26.15 26.34 25.86 26.33 9,338,897 +0.30(+1.15%)
Jan 17, 2017 27.02 27.10 25.69 26.03 14,325,046 -1.26(-4.62%)
Jan 13, 2017 27.29 27.29 27.29 0 +0.38(+1.41%)
Jan 12, 2017 26.98 27.06 26.54 26.91 4,526,279 -0.18(-0.66%)
Jan 11, 2017 26.83 27.10 26.68 27.09 5,900,157 +0.02(+0.07%)
Jan 10, 2017 26.85 27.32 26.73 27.07 5,239,102 +0.31(+1.16%)
Jan 09, 2017 26.73 26.93 26.52 26.76 3,818,071 -0.11(-0.41%)
Jan 06, 2017 26.84 27.07 26.61 26.87 6,093,898 +0.23(+0.86%)
Jan 05, 2017 27.28 27.35 26.55 26.64 8,035,185 -0.78(-2.84%)
Jan 04, 2017 27.10 27.60 27.05 27.42 4,651,717 +0.37(+1.37%)
Jan 03, 2017 27.33 27.56 26.82 27.05 6,369,018 +0.08(+0.30%)
Dec 30, 2016 26.97 26.97 26.97 0 +0.24(+0.90%)
Dec 29, 2016 27.30 27.34 26.60 26.73 5,521,661 -0.53(-1.94%)
Dec 28, 2016 27.63 27.70 27.23 27.26 2,906,561 -0.50(-1.80%)
Dec 27, 2016 27.69 27.82 27.63 27.76 2,416,194 +0.08(+0.29%)
Dec 23, 2016 27.68 27.68 27.68 0 +0.06(+0.22%)
Dec 22, 2016 27.73 27.78 27.45 27.62 3,482,554 -0.07(-0.25%)
Dec 21, 2016 27.83 27.84 27.60 27.69 3,270,783 -0.10(-0.36%)
Dec 20, 2016 27.38 27.88 27.26 27.79 5,873,079 +0.56(+2.06%)
Dec 19, 2016 26.72 27.26 26.65 27.23 7,136,217 +0.43(+1.60%)
Dec 16, 2016 27.10 27.42 26.74 26.80 10,180,077 -0.40(-1.47%)
Dec 15, 2016 27.04 27.32 26.82 27.20 7,213,253 +0.29(+1.08%)
Dec 14, 2016 26.52 27.31 26.35 26.91 9,315,254 +0.15(+0.56%)
Dec 13, 2016 26.72 26.88 26.34 26.76 6,070,788 +0.22(+0.83%)
Dec 12, 2016 26.90 26.98 26.47 26.54 7,184,994 -0.35(-1.30%)
Dec 09, 2016 26.97 27.00 26.62 26.89 6,558,592 -0.09(-0.33%)
Dec 08, 2016 26.75 27.11 26.41 26.98 8,131,370 +0.43(+1.62%)
Dec 07, 2016 26.37 26.58 26.09 26.55 8,108,337 +0.23(+0.87%)
Dec 06, 2016 26.29 26.34 25.86 26.32 6,346,449 +0.23(+0.88%)
Dec 05, 2016 26.23 26.31 25.95 26.09 5,712,399 +0.20(+0.77%)
Dec 02, 2016 26.40 26.43 25.82 25.89 8,486,962 -0.55(-2.08%)
Dec 01, 2016 26.23 26.70 26.07 26.44 7,542,319 +0.42(+1.61%)
Nov 30, 2016 25.89 26.21 25.66 26.02 11,881,043 +0.63(+2.48%)
Nov 29, 2016 25.50 25.72 25.30 25.39 6,859,196 +0.01(+0.04%)
Nov 28, 2016 26.01 26.18 25.27 25.38 9,888,276 -0.76(-2.91%)
Nov 25, 2016 26.38 26.41 26.08 26.14 3,297,388 -0.15(-0.57%)
Nov 23, 2016 26.29 26.29 26.29 0 +0.15(+0.57%)
Nov 22, 2016 26.00 26.18 25.75 26.14 9,325,351 +0.29(+1.12%)
Nov 21, 2016 25.75 25.89 25.61 25.85 6,480,472 +0.17(+0.66%)
Nov 18, 2016 25.43 25.75 25.27 25.68 5,613,626 +0.25(+0.98%)
Nov 17, 2016 25.00 25.45 24.80 25.43 6,275,724 +0.53(+2.13%)
Nov 16, 2016 25.19 25.37 24.77 24.90 10,863,308 -0.77(-3.00%)
Nov 15, 2016 25.12 25.68 24.66 25.67 9,358,663 +0.40(+1.58%)
Nov 14, 2016 24.81 25.61 24.77 25.27 12,131,757 +0.80(+3.27%)
Nov 11, 2016 23.70 24.50 23.55 24.47 10,993,569 +0.73(+3.07%)
Nov 10, 2016 23.25 23.93 23.09 23.74 13,715,252 +0.79(+3.44%)
Nov 09, 2016 22.22 23.13 22.09 22.95 14,189,521 +1.30(+6.00%)
Nov 08, 2016 21.81 21.84 21.51 21.65 7,178,314 -0.25(-1.14%)
Nov 07, 2016 21.70 21.96 21.68 21.90 6,174,300 +0.69(+3.25%)
Nov 04, 2016 21.41 21.55 21.18 21.21 8,043,792 -0.21(-0.98%)
Nov 03, 2016 21.66 21.75 21.34 21.42 5,409,625 -0.20(-0.93%)
Nov 02, 2016 21.78 21.78 21.48 21.62 5,955,588 -0.23(-1.05%)
Nov 01, 2016 21.90 22.08 21.44 21.85 6,928,286 +0.09(+0.41%)
Oct 31, 2016 21.74 21.96 21.66 21.76 6,959,521 +0.15(+0.69%)
Oct 28, 2016 21.90 21.92 21.48 21.61 5,832,413 -0.21(-0.96%)
Oct 27, 2016 21.82 22.07 21.71 21.82 8,360,222 +0.15(+0.69%)
Oct 26, 2016 21.23 21.69 21.11 21.67 6,615,698 +0.39(+1.83%)
Oct 25, 2016 21.26 21.45 21.19 21.28 7,439,580 -0.03(-0.14%)
Oct 24, 2016 21.40 21.46 21.25 21.31 5,864,933 +0.10(+0.47%)
Oct 21, 2016 20.87 21.25 20.83 21.21 6,436,276 +0.19(+0.90%)
Oct 20, 2016 20.31 21.13 20.31 21.02 17,496,776 +0.50(+2.44%)
Oct 19, 2016 19.91 20.69 19.87 20.52 17,204,890 +0.65(+3.27%)
Oct 18, 2016 19.96 19.97 19.58 19.87 9,141,310 +0.29(+1.48%)
Oct 17, 2016 19.81 19.84 19.57 19.58 8,249,134 -0.22(-1.11%)
Oct 14, 2016 19.97 20.16 19.68 19.80 17,027,636 +0.06(+0.30%)
Oct 13, 2016 20.17 20.23 19.64 19.74 12,800,135 -0.63(-3.09%)
Oct 12, 2016 20.44 20.58 20.34 20.37 6,378,439 -0.02(-0.10%)
Oct 11, 2016 20.25 20.76 20.24 20.39 7,407,111 -0.29(-1.40%)
Oct 10, 2016 20.76 20.87 20.64 20.68 6,503,817 -0.01(-0.05%)
Oct 07, 2016 20.65 20.82 20.48 20.69 6,015,005 -0.05(-0.24%)
Oct 06, 2016 20.80 20.94 20.55 20.74 5,597,445 +0.00(+0.00%)
Oct 05, 2016 20.44 20.89 20.44 20.74 7,166,042 +0.27(+1.32%)
Oct 04, 2016 20.25 20.71 20.25 20.47 9,247,985 +0.12(+0.59%)
Oct 03, 2016 20.34 20.61 20.27 20.35 6,020,199 -0.11(-0.54%)
Sep 30, 2016 20.35 20.66 20.30 20.46 6,050,994 +0.22(+1.09%)
Sep 29, 2016 20.42 20.79 20.13 20.24 8,316,420 -0.30(-1.46%)
Sep 28, 2016 20.66 20.71 20.32 20.54 8,400,581 -0.18(-0.87%)
Sep 27, 2016 20.36 20.74 20.29 20.72 7,074,286 +0.26(+1.27%)
Sep 26, 2016 20.78 20.80 20.43 20.46 7,876,182 -0.46(-2.20%)
Sep 23, 2016 20.66 21.11 20.66 20.92 5,734,081 +0.12(+0.58%)
Sep 22, 2016 20.88 21.04 20.75 20.80 8,259,580 +0.06(+0.29%)
Sep 21, 2016 20.71 20.85 20.54 20.74 7,404,512 +0.10(+0.48%)
Sep 20, 2016 20.71 20.79 20.57 20.64 7,533,405 +0.01(+0.05%)
Sep 19, 2016 20.59 20.72 20.50 20.63 6,840,226 +0.17(+0.83%)
Sep 16, 2016 20.38 20.56 20.30 20.46 11,059,730 -0.08(-0.39%)
Sep 15, 2016 20.27 20.67 20.25 20.54 7,227,506 +0.17(+0.83%)
Sep 14, 2016 20.30 20.78 20.10 20.37 13,660,374 +0.15(+0.74%)
Sep 13, 2016 20.29 20.30 19.76 20.22 13,236,106 +0.01(+0.05%)
Sep 12, 2016 19.86 20.26 19.65 20.21 5,739,771 +0.28(+1.40%)
Sep 09, 2016 20.10 20.25 19.93 19.93 5,934,910 -0.21(-1.04%)
Sep 08, 2016 20.08 20.19 19.95 20.14 3,965,698 +0.12(+0.60%)
Sep 07, 2016 19.79 20.06 19.70 20.02 4,311,962 +0.15(+0.75%)
Sep 06, 2016 20.13 20.20 19.70 19.87 5,004,906 -0.23(-1.14%)
Sep 02, 2016 20.11 20.10 20.10 20.10 4,294,100 +0.06(+0.30%)
Sep 01, 2016 20.22 20.27 19.78 20.04 4,985,822 -0.12(-0.60%)
Aug 31, 2016 20.18 20.22 19.90 20.16 5,652,675 +0.00(+0.00%)
Aug 30, 2016 19.86 20.18 19.77 20.16 6,274,041 +0.35(+1.77%)
Aug 29, 2016 19.74 19.93 19.70 19.81 4,416,841 +0.12(+0.61%)
Aug 26, 2016 19.67 19.87 19.55 19.69 4,751,036 +0.10(+0.51%)
Aug 25, 2016 19.42 19.64 19.34 19.59 5,076,355 +0.14(+0.72%)
Aug 24, 2016 19.55 19.65 19.41 19.45 4,853,179 -0.07(-0.36%)
Aug 23, 2016 19.67 19.72 19.52 19.52 4,762,365 -0.10(-0.51%)
Aug 22, 2016 19.57 19.65 19.48 19.62 3,499,187 +0.03(+0.15%)
Aug 19, 2016 19.59 19.64 19.45 19.59 4,108,914 +0.01(+0.05%)
Aug 18, 2016 19.50 19.62 19.47 19.58 5,185,842 +0.06(+0.31%)
Aug 17, 2016 19.39 19.55 19.33 19.52 5,852,040 +0.11(+0.57%)
Aug 16, 2016 19.32 19.54 19.32 19.41 3,959,351 -0.04(-0.21%)
Aug 15, 2016 19.18 19.47 18.95 19.45 3,116,386 +0.34(+1.78%)
Aug 12, 2016 19.12 19.21 18.94 19.11 3,081,718 -0.13(-0.68%)
Aug 11, 2016 19.13 19.27 19.06 19.24 4,856,504 +0.15(+0.79%)
Aug 10, 2016 19.40 19.48 19.07 19.09 4,050,196 -0.31(-1.60%)
Aug 09, 2016 19.37 19.53 19.35 19.40 3,145,821 +0.00(+0.00%)
Aug 08, 2016 19.62 19.72 19.38 19.40 6,385,385 -0.17(-0.87%)
Aug 05, 2016 19.10 19.57 18.93 19.57 8,247,415 +0.70(+3.71%)
Aug 04, 2016 19.00 19.10 18.81 18.87 5,511,893 -0.09(-0.47%)
Aug 03, 2016 18.61 19.01 18.61 18.96 6,622,879 +0.38(+2.05%)
Aug 02, 2016 18.69 18.82 18.46 18.58 5,365,464 -0.20(-1.06%)
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.