Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.90 +0.39 (+0.92%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 36.29 36.48 35.56 35.74 3,687,205 -0.70(-1.92%)
Sep 29, 2003 36.23 36.51 36.20 36.44 2,426,333 +0.06(+0.16%)
Sep 26, 2003 36.28 36.86 36.23 36.38 2,475,637 -0.08(-0.21%)
Sep 25, 2003 36.41 36.82 36.03 36.46 3,614,337 +0.06(+0.16%)
Sep 24, 2003 37.06 37.08 36.38 36.40 3,223,024 -0.75(-2.01%)
Sep 23, 2003 37.09 37.38 36.98 37.15 2,824,954 -0.04(-0.10%)
Sep 22, 2003 37.35 37.44 37.08 37.18 2,928,364 -0.36(-0.96%)
Sep 19, 2003 37.24 37.81 37.24 37.54 3,819,746 +0.15(+0.40%)
Sep 18, 2003 37.03 37.58 37.00 37.40 3,411,861 +0.38(+1.03%)
Sep 17, 2003 37.48 37.56 37.00 37.02 3,878,690 -0.46(-1.24%)
Sep 16, 2003 37.35 37.62 37.22 37.48 3,351,901 +0.00(+0.00%)
Sep 15, 2003 37.96 38.06 37.19 37.48 3,251,902 -0.40(-1.05%)
Sep 12, 2003 37.86 37.96 37.42 37.88 2,854,972 +0.10(+0.27%)
Sep 11, 2003 37.48 37.90 37.45 37.78 3,397,681 +0.30(+0.81%)
Sep 10, 2003 37.32 37.62 37.27 37.47 6,701,337 -0.38(-1.00%)
Sep 09, 2003 37.40 37.85 37.19 37.85 4,088,034 +0.20(+0.53%)
Sep 08, 2003 37.51 38.09 37.51 37.65 2,791,252 -0.03(-0.09%)
Sep 05, 2003 37.63 37.91 37.45 37.69 2,558,596 -0.10(-0.27%)
Sep 04, 2003 37.80 38.06 37.65 37.79 2,074,945 -0.06(-0.17%)
Sep 03, 2003 37.90 38.00 37.65 37.85 2,145,503 -0.26(-0.68%)
Sep 02, 2003 37.63 38.25 37.36 38.11 2,745,405 +0.41(+1.08%)
Aug 29, 2003 37.36 37.81 37.24 37.71 1,480,949 +0.15(+0.41%)
Aug 28, 2003 37.11 37.61 37.06 37.55 1,720,132 +0.15(+0.40%)
Aug 27, 2003 37.48 37.49 37.23 37.40 2,113,643 -0.24(-0.63%)
Aug 26, 2003 37.15 37.64 36.86 37.64 3,104,102 +0.49(+1.32%)
Aug 25, 2003 36.61 37.18 36.52 37.15 3,570,658 +0.45(+1.23%)
Aug 22, 2003 36.84 37.30 36.35 36.70 4,620,020 -0.34(-0.92%)
Aug 21, 2003 36.36 37.41 36.31 37.04 3,984,373 +0.64(+1.75%)
Aug 20, 2003 36.36 36.76 36.14 36.41 1,972,681 +0.06(+0.18%)
Aug 19, 2003 36.24 36.39 35.99 36.34 1,933,672 +0.21(+0.57%)
Aug 18, 2003 36.06 36.39 36.03 36.14 1,959,627 +0.12(+0.32%)
Aug 15, 2003 35.96 36.03 35.23 36.02 1,212,081 +0.03(+0.07%)
Aug 14, 2003 35.32 36.00 35.05 35.99 2,932,990 +0.60(+1.71%)
Aug 13, 2003 35.07 35.45 35.03 35.39 3,116,380 +0.39(+1.12%)
Aug 12, 2003 34.55 35.05 34.30 35.00 2,990,183 +0.87(+2.55%)
Aug 11, 2003 34.91 35.03 33.95 34.13 2,590,301 -0.69(-1.98%)
Aug 08, 2003 34.68 34.88 34.55 34.82 1,736,606 +0.15(+0.45%)
Aug 07, 2003 34.20 34.76 33.93 34.66 2,621,073 +0.51(+1.51%)
Aug 06, 2003 34.29 34.65 33.78 34.15 3,090,115 +0.19(+0.57%)
Aug 05, 2003 34.87 34.91 33.83 33.95 3,630,337 -0.77(-2.21%)
Aug 04, 2003 34.94 34.94 33.94 34.72 3,171,242 -0.15(-0.44%)
Aug 01, 2003 35.21 35.40 34.65 34.87 2,742,452 -0.52(-1.47%)
Jul 31, 2003 35.68 36.28 35.34 35.40 3,108,920 -0.15(-0.42%)
Jul 30, 2003 35.90 36.02 35.31 35.54 2,444,055 +0.01(+0.02%)
Jul 29, 2003 36.04 36.20 35.45 35.54 2,549,116 -0.37(-1.02%)
Jul 28, 2003 36.05 36.14 35.52 35.90 1,819,132 -0.45(-1.24%)
Jul 25, 2003 35.36 36.46 35.36 36.35 2,627,289 +0.97(+2.75%)
Jul 24, 2003 36.26 36.48 35.34 35.38 3,367,842 -0.55(-1.54%)
Jul 23, 2003 35.68 36.06 35.55 35.94 1,657,345 +0.17(+0.47%)
Jul 22, 2003 35.26 36.27 35.26 35.77 2,958,789 +0.60(+1.70%)
Jul 21, 2003 35.90 35.97 35.11 35.17 2,428,358 -0.78(-2.18%)
Jul 18, 2003 35.97 36.04 35.47 35.96 2,012,468 +0.40(+1.12%)
Jul 17, 2003 36.01 36.13 35.52 35.56 3,960,128 -0.63(-1.74%)
Jul 16, 2003 37.16 37.26 35.90 36.19 4,229,928 -1.16(-3.10%)
Jul 15, 2003 37.35 37.83 37.00 37.35 3,816,524 +0.26(+0.69%)
Jul 14, 2003 36.80 37.80 36.68 37.09 3,949,715 +0.69(+1.91%)
Jul 11, 2003 36.73 36.87 36.24 36.39 2,271,389 -0.15(-0.41%)
Jul 10, 2003 36.48 36.84 36.10 36.54 3,243,354 -0.15(-0.40%)
Jul 09, 2003 37.24 37.35 36.66 36.69 3,779,069 -0.68(-1.82%)
Jul 08, 2003 37.29 37.76 37.19 37.37 2,803,219 -0.41(-1.07%)
Jul 07, 2003 37.33 38.08 37.29 37.78 2,440,481 +0.73(+1.98%)
Jul 03, 2003 37.04 37.67 36.85 37.04 1,749,350 -0.10(-0.26%)
Jul 02, 2003 37.20 37.44 36.88 37.14 2,995,934 -0.06(-0.17%)
Jul 01, 2003 36.87 37.40 36.00 37.20 3,348,725 +0.26(+0.70%)
Jun 30, 2003 37.31 37.64 36.84 36.95 2,509,677 -0.37(-1.00%)
Jun 27, 2003 37.54 37.65 37.26 37.32 2,342,345 -0.24(-0.65%)
Jun 26, 2003 37.16 37.93 37.02 37.56 2,331,690 +0.17(+0.45%)
Jun 25, 2003 37.62 38.43 37.36 37.40 3,378,721 -0.42(-1.12%)
Jun 24, 2003 37.96 38.26 37.71 37.82 3,011,786 -0.14(-0.36%)
Jun 23, 2003 37.95 38.16 37.66 37.96 3,632,824 -0.37(-0.97%)
Jun 20, 2003 38.45 38.51 37.77 38.33 4,267,383 +0.32(+0.85%)
Jun 19, 2003 38.64 38.91 38.00 38.01 4,333,590 -0.69(-1.80%)
Jun 18, 2003 38.67 38.91 38.19 38.70 3,126,016 -0.02(-0.05%)
Jun 17, 2003 38.60 38.92 37.98 38.72 3,754,203 +0.12(+0.32%)
Jun 16, 2003 37.80 38.61 37.73 38.60 2,987,541 +0.93(+2.46%)
Jun 13, 2003 38.23 38.54 37.40 37.67 2,926,618 -0.46(-1.21%)
Jun 12, 2003 38.34 38.44 37.85 38.14 3,279,255 -0.15(-0.39%)
Jun 11, 2003 37.52 38.28 37.26 38.28 4,564,381 +0.72(+1.92%)
Jun 10, 2003 37.72 37.86 37.24 37.56 3,554,339 +0.13(+0.34%)
Jun 09, 2003 37.20 37.54 36.90 37.44 4,794,085 +0.08(+0.21%)
Jun 06, 2003 38.14 38.38 37.07 37.36 8,246,317 -0.71(-1.86%)
Jun 05, 2003 37.68 38.25 37.67 38.07 3,888,482 +0.13(+0.34%)
Jun 04, 2003 37.19 38.09 37.09 37.94 3,598,166 +0.73(+1.95%)
Jun 03, 2003 36.95 37.53 36.73 37.21 4,661,671 +0.27(+0.73%)
Jun 02, 2003 37.20 37.23 36.39 36.94 5,355,133 +0.01(+0.02%)
May 30, 2003 36.04 37.10 35.96 36.93 5,068,081 +0.98(+2.72%)
May 29, 2003 35.57 36.01 35.55 35.96 7,945,433 +0.39(+1.09%)
May 28, 2003 34.51 35.58 34.17 35.57 6,780,443 +0.97(+2.81%)
May 27, 2003 33.46 34.69 33.23 34.60 3,989,968 +1.07(+3.21%)
May 23, 2003 33.12 33.71 32.94 33.52 3,595,680 +0.43(+1.30%)
May 22, 2003 33.66 33.77 32.98 33.09 3,584,801 -0.51(-1.53%)
May 21, 2003 33.40 33.77 33.32 33.61 2,555,954 +0.09(+0.27%)
May 20, 2003 33.39 33.77 33.35 33.52 3,824,917 +0.06(+0.17%)
May 19, 2003 33.75 33.95 33.35 33.46 3,100,994 -0.30(-0.90%)
May 16, 2003 33.42 34.30 33.41 33.76 4,826,100 +0.43(+1.29%)
May 15, 2003 33.30 33.48 33.16 33.33 4,280,594 +0.12(+0.37%)
May 14, 2003 33.03 33.27 32.82 33.21 3,717,214 +0.07(+0.21%)
May 13, 2003 32.91 33.38 32.78 33.14 3,133,165 +0.16(+0.49%)
May 12, 2003 32.82 33.06 32.49 32.98 4,320,224 +0.24(+0.73%)
May 09, 2003 32.62 33.02 32.33 32.74 2,214,302 +0.12(+0.36%)
May 08, 2003 32.62 32.89 32.17 32.62 4,052,911 -0.23(-0.71%)
May 07, 2003 32.84 33.10 32.58 32.85 3,802,537 -0.40(-1.20%)
May 06, 2003 32.51 33.42 32.30 33.25 5,310,684 +1.06(+3.30%)
May 05, 2003 32.62 32.67 32.09 32.19 3,747,365 -0.33(-1.01%)
May 02, 2003 31.24 32.69 31.23 32.52 4,023,537 +1.16(+3.69%)
May 01, 2003 31.53 31.67 30.89 31.36 4,025,247 -0.31(-0.98%)
Apr 30, 2003 31.76 32.07 31.57 31.67 3,371,571 -0.23(-0.73%)
Apr 29, 2003 31.98 32.32 31.34 31.90 5,598,357 -0.11(-0.34%)
Apr 28, 2003 31.30 32.22 31.26 32.01 4,049,647 +0.69(+2.22%)
Apr 25, 2003 30.78 31.46 30.77 31.32 5,161,330 +0.60(+1.97%)
Apr 24, 2003 31.27 31.41 30.40 30.71 4,384,255 -0.67(-2.13%)
Apr 23, 2003 31.44 31.62 31.21 31.38 4,300,798 -0.31(-0.97%)
Apr 22, 2003 31.53 31.69 31.08 31.69 4,474,551 +0.02(+0.06%)
Apr 21, 2003 32.03 32.17 31.59 31.67 2,925,064 -0.14(-0.44%)
Apr 17, 2003 31.34 31.95 31.10 31.81 4,380,215 +0.44(+1.42%)
Apr 16, 2003 32.04 32.18 31.32 31.37 3,873,717 -0.80(-2.48%)
Apr 15, 2003 31.75 32.24 31.25 32.17 6,710,973 +0.03(+0.10%)
Apr 14, 2003 31.54 32.17 31.30 32.13 3,835,330 +0.82(+2.61%)
Apr 11, 2003 31.63 31.91 31.25 31.32 3,344,374 +0.04(+0.12%)
Apr 10, 2003 31.04 31.52 30.94 31.28 4,670,841 +0.53(+1.71%)
Apr 09, 2003 31.81 31.85 30.72 30.75 5,223,496 -0.78(-2.49%)
Apr 08, 2003 31.66 31.87 31.38 31.53 4,666,178 -0.25(-0.79%)
Apr 07, 2003 32.65 32.94 31.55 31.79 3,593,038 -0.15(-0.48%)
Apr 04, 2003 31.72 32.04 31.58 31.94 3,298,682 +0.38(+1.20%)
Apr 03, 2003 32.38 32.47 31.56 31.56 3,985,927 -0.83(-2.56%)
Apr 02, 2003 32.33 32.76 32.13 32.39 4,552,725 +0.27(+0.85%)
Apr 01, 2003 32.44 32.49 31.76 32.12 6,095,840 -0.20(-0.62%)
Mar 31, 2003 32.82 32.82 32.24 32.32 4,983,478 -0.79(-2.39%)
Mar 28, 2003 33.74 33.99 32.98 33.11 5,749,523 -1.04(-3.03%)
Mar 27, 2003 33.04 35.07 32.87 34.15 9,911,013 +0.82(+2.45%)
Mar 26, 2003 33.47 33.74 33.22 33.33 3,014,548 -0.51(-1.50%)
Mar 25, 2003 33.66 33.90 33.30 33.84 4,399,164 +0.42(+1.25%)
Mar 24, 2003 34.22 34.60 33.41 33.42 4,035,779 -1.54(-4.40%)
Mar 21, 2003 34.53 35.14 33.80 34.96 4,122,240 +0.82(+2.41%)
Mar 20, 2003 34.18 34.34 33.54 34.13 5,058,016 -0.22(-0.64%)
Mar 19, 2003 33.30 34.39 33.18 34.35 4,785,650 +0.96(+2.87%)
Mar 18, 2003 33.33 33.61 32.96 33.39 3,681,345 +0.19(+0.58%)
Mar 17, 2003 32.11 33.27 32.03 33.20 4,880,690 +0.91(+2.83%)
Mar 14, 2003 32.20 32.59 31.75 32.29 4,517,023 +0.24(+0.76%)
Mar 13, 2003 31.43 32.17 31.37 32.04 5,438,280 +0.75(+2.41%)
Mar 12, 2003 32.20 32.23 30.27 31.29 11,784,707 -1.34(-4.10%)
Mar 11, 2003 32.49 33.01 32.43 32.63 4,013,280 +0.01(+0.02%)
Mar 10, 2003 33.14 33.23 32.48 32.62 2,867,095 -0.82(-2.44%)
Mar 07, 2003 32.40 33.52 32.39 33.44 4,628,412 +0.66(+2.00%)
Mar 06, 2003 33.68 33.74 32.72 32.78 4,274,222 -1.02(-3.01%)
Mar 05, 2003 33.85 34.20 33.57 33.80 4,978,562 -0.24(-0.70%)
Mar 04, 2003 34.01 34.22 33.85 34.04 2,770,116 -0.01(-0.04%)
Mar 03, 2003 34.36 34.73 33.87 34.05 2,819,071 -0.12(-0.36%)
Feb 28, 2003 34.35 34.60 34.00 34.17 5,402,223 -0.18(-0.52%)
Feb 27, 2003 34.04 34.42 33.71 34.35 5,711,033 +0.55(+1.64%)
Feb 26, 2003 34.44 34.44 33.72 33.80 2,309,466 -0.64(-1.87%)
Feb 25, 2003 34.36 34.55 33.85 34.44 2,817,517 -0.09(-0.26%)
Feb 24, 2003 34.87 34.95 34.51 34.53 2,859,479 -0.55(-1.58%)
Feb 21, 2003 34.66 35.25 34.17 35.09 3,534,913 +0.73(+2.12%)
Feb 20, 2003 34.56 34.75 34.19 34.36 2,024,279 -0.10(-0.30%)
Feb 19, 2003 34.48 34.60 34.15 34.46 1,784,940 -0.10(-0.30%)
Feb 18, 2003 34.60 34.80 34.48 34.57 2,194,148 +0.18(+0.52%)
Feb 14, 2003 33.69 34.54 33.59 34.39 2,471,564 +0.55(+1.64%)
Feb 13, 2003 33.55 33.99 33.26 33.83 2,405,978 +0.18(+0.54%)
Feb 12, 2003 33.66 34.03 33.52 33.65 2,712,612 -0.12(-0.36%)
Feb 11, 2003 34.17 34.33 33.65 33.77 3,079,391 -0.29(-0.85%)
Feb 10, 2003 33.85 34.17 33.56 34.06 2,753,020 +0.22(+0.65%)
Feb 07, 2003 33.97 34.31 33.56 33.84 3,186,161 -0.10(-0.30%)
Feb 06, 2003 33.42 34.20 33.40 33.95 3,762,285 +0.44(+1.31%)
Feb 05, 2003 33.75 34.10 33.28 33.51 3,920,342 -0.23(-0.67%)
Feb 04, 2003 33.52 33.87 33.09 33.74 5,906,079 +0.14(+0.42%)
Feb 03, 2003 34.13 34.26 33.21 33.59 10,756,579 -0.73(-2.14%)
Jan 31, 2003 34.26 34.97 34.19 34.33 6,519,968 -0.32(-0.93%)
Jan 30, 2003 35.28 35.54 34.65 34.65 3,704,654 -0.62(-1.75%)
Jan 29, 2003 35.56 35.72 34.63 35.27 2,908,435 -0.30(-0.85%)
Jan 28, 2003 35.25 35.76 35.02 35.57 3,229,678 +0.49(+1.39%)
Jan 27, 2003 35.58 36.32 34.94 35.08 3,840,303 -0.64(-1.80%)
Jan 24, 2003 36.32 36.39 35.65 35.72 3,039,761 -0.71(-1.94%)
Jan 23, 2003 36.52 36.73 36.14 36.43 3,310,649 +0.08(+0.23%)
Jan 22, 2003 36.57 36.64 36.01 36.35 4,464,450 -0.39(-1.07%)
Jan 21, 2003 37.32 37.58 36.72 36.74 2,872,689 -0.68(-1.82%)
Jan 17, 2003 37.19 37.58 36.88 37.42 2,767,784 +0.19(+0.52%)
Jan 16, 2003 38.03 38.27 37.07 37.23 5,974,772 -1.00(-2.63%)
Jan 15, 2003 37.87 38.45 37.48 38.23 8,913,980 -1.54(-3.87%)
Jan 14, 2003 38.99 39.85 38.97 39.77 1,818,665 +0.46(+1.18%)
Jan 13, 2003 39.29 39.99 39.20 39.31 2,574,293 +0.17(+0.43%)
Jan 10, 2003 39.44 39.84 39.02 39.14 2,684,482 -0.62(-1.55%)
Jan 09, 2003 39.25 39.95 39.24 39.76 2,330,447 +0.59(+1.49%)
Jan 08, 2003 39.37 39.59 38.88 39.17 2,574,759 -0.10(-0.25%)
Jan 07, 2003 39.57 39.86 39.27 39.27 2,663,035 -0.44(-1.10%)
Jan 06, 2003 38.71 39.80 38.64 39.71 3,031,213 +0.98(+2.54%)
Jan 03, 2003 38.79 38.90 37.80 38.72 2,126,387 -0.17(-0.45%)
Jan 02, 2003 37.78 38.90 37.77 38.90 3,284,539 +1.22(+3.25%)
Dec 31, 2002 37.81 37.94 37.15 37.67 2,097,480 -0.14(-0.36%)
Dec 30, 2002 37.68 37.98 37.35 37.81 2,128,874 +0.21(+0.56%)
Dec 27, 2002 37.95 38.24 37.59 37.60 1,735,518 -0.63(-1.65%)
Dec 26, 2002 37.90 38.64 37.90 38.23 1,643,046 +0.31(+0.81%)
Dec 24, 2002 37.90 38.08 37.77 37.92 955,024 -0.04(-0.10%)
Dec 23, 2002 37.49 38.00 36.74 37.96 2,561,860 +0.42(+1.13%)
Dec 20, 2002 37.49 37.94 36.74 37.53 5,506,196 +0.10(+0.28%)
Dec 19, 2002 37.32 38.16 37.13 37.43 3,719,546 -0.15(-0.39%)
Dec 18, 2002 38.03 38.08 37.09 37.58 4,069,229 -0.51(-1.33%)
Dec 17, 2002 38.32 38.40 37.81 38.09 4,265,674 -0.43(-1.12%)
Dec 16, 2002 38.22 38.89 38.17 38.52 3,923,761 +0.16(+0.42%)
Dec 13, 2002 38.19 38.54 37.84 38.36 2,453,225 -0.06(-0.15%)
Dec 12, 2002 39.25 39.35 38.34 38.41 3,112,029 -0.48(-1.24%)
Dec 11, 2002 38.49 39.47 38.43 38.90 5,927,526 +0.48(+1.26%)
Dec 10, 2002 37.07 38.42 37.06 38.41 5,109,888 +1.61(+4.37%)
Dec 09, 2002 37.44 37.52 36.73 36.80 2,722,403 -0.70(-1.87%)
Dec 06, 2002 36.62 37.78 36.52 37.51 2,928,794 +0.61(+1.66%)
Dec 05, 2002 37.29 37.73 36.63 36.89 2,473,739 -0.36(-0.97%)
Dec 04, 2002 36.25 37.67 36.21 37.26 3,415,865 +0.90(+2.48%)
Dec 03, 2002 37.00 37.00 36.35 36.35 3,577,652 -0.83(-2.23%)
Dec 02, 2002 37.22 37.60 36.87 37.18 4,449,219 +1.15(+3.20%)
Nov 29, 2002 36.66 36.73 35.75 36.03 1,755,567 -0.51(-1.39%)
Nov 27, 2002 36.39 36.87 36.39 36.54 3,257,497 +0.32(+0.87%)
Nov 26, 2002 36.73 36.89 36.23 36.23 2,927,396 -0.92(-2.48%)
Nov 25, 2002 36.80 37.33 36.63 37.15 2,947,444 +0.39(+1.05%)
Nov 22, 2002 37.43 37.48 36.75 36.76 4,058,350 -0.66(-1.77%)
Nov 21, 2002 37.16 37.80 37.16 37.42 4,363,585 +0.33(+0.88%)
Nov 20, 2002 36.98 37.35 36.74 37.09 4,743,264 +0.12(+0.31%)
Nov 19, 2002 36.47 37.51 36.40 36.98 5,674,510 +0.48(+1.32%)
Nov 18, 2002 37.13 37.57 36.43 36.50 5,926,593 -0.45(-1.22%)
Nov 15, 2002 36.93 38.11 35.65 36.95 30,483,554 -3.29(-8.17%)
Nov 14, 2002 39.66 40.32 39.66 40.23 2,542,122 +0.92(+2.34%)
Nov 13, 2002 39.06 40.03 38.43 39.31 4,421,400 +0.19(+0.48%)
Nov 12, 2002 38.87 39.56 38.80 39.13 2,361,530 +0.48(+1.25%)
Nov 11, 2002 39.03 39.40 38.54 38.64 2,404,891 -0.35(-0.89%)
Nov 08, 2002 39.80 39.83 38.46 38.99 6,371,546 -0.75(-1.88%)
Nov 07, 2002 40.56 40.59 39.44 39.74 4,110,725 -1.06(-2.59%)
Nov 06, 2002 41.95 41.99 40.22 40.79 3,816,369 -0.68(-1.63%)
Nov 05, 2002 40.85 41.66 40.79 41.47 3,366,754 +0.55(+1.34%)
Nov 04, 2002 42.47 42.63 40.84 40.92 4,064,411 -1.27(-3.00%)
Nov 01, 2002 40.84 42.20 40.34 42.19 3,200,770 +1.33(+3.26%)
Oct 31, 2002 41.33 41.89 40.59 40.86 3,433,427 -0.47(-1.14%)
Oct 30, 2002 40.80 41.57 40.80 41.33 2,179,073 +0.50(+1.23%)
Oct 29, 2002 41.34 41.46 40.29 40.83 3,473,990 -0.66(-1.58%)
Oct 28, 2002 42.42 42.59 41.63 41.48 3,265,578 -0.80(-1.90%)
Oct 25, 2002 41.03 42.43 40.68 42.29 2,535,089 +1.13(+2.74%)
Oct 24, 2002 42.20 42.46 40.94 41.16 3,275,059 -0.86(-2.05%)
Oct 23, 2002 41.75 42.14 40.97 42.02 3,318,493 +0.23(+0.54%)
Oct 22, 2002 42.25 42.25 41.66 41.80 2,908,435 -0.72(-1.69%)
Oct 21, 2002 42.16 42.63 41.58 42.52 2,814,720 +0.22(+0.52%)
Oct 18, 2002 42.09 42.72 41.79 42.30 3,292,621 -0.06(-0.14%)
Oct 17, 2002 42.02 42.77 41.78 42.36 4,028,938 +0.97(+2.35%)
Oct 16, 2002 41.15 41.82 40.99 41.39 4,402,518 -0.43(-1.03%)
Oct 15, 2002 41.07 41.92 41.07 41.82 8,469,338 +1.76(+4.40%)
Oct 14, 2002 39.38 40.50 39.08 40.05 3,561,644 +0.53(+1.34%)
Oct 11, 2002 38.07 40.12 38.07 39.53 5,577,785 +1.57(+4.13%)
Oct 10, 2002 36.40 38.32 36.37 37.96 5,462,369 +1.51(+4.13%)
Oct 09, 2002 37.18 37.31 36.32 36.45 5,846,555 -0.91(-2.45%)
Oct 08, 2002 36.17 38.55 36.16 37.37 7,872,855 +1.42(+3.96%)
Oct 07, 2002 36.46 37.60 35.66 35.94 9,387,840 -1.04(-2.80%)
Oct 04, 2002 37.71 38.24 35.90 36.98 10,509,159 -1.05(-2.76%)
Oct 03, 2002 39.30 39.43 37.83 38.03 10,098,863 -1.67(-4.21%)
Oct 02, 2002 41.01 41.02 39.41 39.70 7,437,693 -1.54(-3.74%)
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.