Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.04 +0.30 (+0.82%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 38.48 38.74 38.21 38.48 2,373,515 +0.34(+0.88%)
Oct 30, 2003 37.83 38.25 37.97 38.15 1,713,181 +0.32(+0.84%)
Oct 29, 2003 38.10 38.19 37.71 37.83 3,325,118 -0.32(-0.83%)
Oct 28, 2003 37.83 38.28 37.60 38.15 2,626,148 +0.22(+0.58%)
Oct 27, 2003 37.69 38.11 37.52 37.93 3,255,390 +0.40(+1.08%)
Oct 24, 2003 37.24 37.55 36.98 37.52 1,818,828 +0.22(+0.59%)
Oct 23, 2003 36.98 37.38 36.96 37.31 1,504,127 +0.34(+0.93%)
Oct 22, 2003 36.95 37.09 36.71 36.96 1,678,860 -0.15(-0.39%)
Oct 21, 2003 37.21 37.44 37.06 37.11 1,682,110 -0.01(-0.04%)
Oct 20, 2003 37.11 37.19 36.83 37.12 2,123,921 +0.04(+0.11%)
Oct 17, 2003 37.57 37.66 36.97 37.08 3,664,886 -0.50(-1.32%)
Oct 16, 2003 37.72 37.90 37.37 37.58 3,146,330 -0.15(-0.40%)
Oct 15, 2003 38.74 38.74 37.67 37.73 5,339,525 -0.81(-2.11%)
Oct 14, 2003 38.78 39.10 37.78 38.54 9,452,892 -1.15(-2.90%)
Oct 13, 2003 39.28 39.70 39.17 39.69 2,146,869 +0.53(+1.35%)
Oct 10, 2003 39.13 39.34 38.93 39.17 1,915,562 +0.04(+0.10%)
Oct 09, 2003 39.08 39.60 38.87 39.13 2,778,780 +0.40(+1.04%)
Oct 08, 2003 39.11 39.19 38.50 38.72 1,889,468 -0.38(-0.98%)
Oct 07, 2003 38.83 39.11 38.43 39.11 2,436,387 +0.31(+0.80%)
Oct 06, 2003 38.50 39.03 38.24 38.80 1,694,379 +0.24(+0.62%)
Oct 03, 2003 38.29 39.03 38.28 38.56 3,101,698 +0.60(+1.57%)
Oct 02, 2003 38.24 38.24 37.41 37.96 2,095,352 -0.06(-0.16%)
Oct 01, 2003 36.82 38.24 36.70 38.02 3,921,637 +1.28(+3.48%)
Sep 30, 2003 37.31 37.51 36.56 36.74 3,586,100 -0.72(-1.92%)
Sep 29, 2003 37.25 37.54 37.22 37.47 2,359,802 +0.06(+0.16%)
Sep 26, 2003 37.31 37.90 37.25 37.41 2,407,754 -0.08(-0.21%)
Sep 25, 2003 37.44 37.86 37.05 37.49 3,515,231 +0.06(+0.16%)
Sep 24, 2003 38.11 38.13 37.41 37.43 3,134,648 -0.77(-2.01%)
Sep 23, 2003 38.14 38.43 38.03 38.19 2,747,492 -0.04(-0.10%)
Sep 22, 2003 38.40 38.50 38.13 38.23 2,848,067 -0.37(-0.96%)
Sep 19, 2003 38.29 38.87 38.29 38.60 3,715,007 +0.15(+0.40%)
Sep 18, 2003 38.07 38.64 38.05 38.45 3,318,307 +0.39(+1.03%)
Sep 17, 2003 38.54 38.62 38.05 38.06 3,772,335 -0.48(-1.24%)
Sep 16, 2003 38.40 38.68 38.27 38.54 3,259,990 +0.00(+0.00%)
Sep 15, 2003 39.03 39.13 38.24 38.54 3,162,733 -0.41(-1.05%)
Sep 12, 2003 38.93 39.03 38.48 38.95 2,776,688 +0.11(+0.27%)
Sep 11, 2003 38.54 38.97 38.50 38.84 3,304,515 +0.31(+0.81%)
Sep 10, 2003 38.37 38.68 38.32 38.53 6,517,583 -0.39(-1.00%)
Sep 09, 2003 38.46 38.92 38.24 38.92 3,975,939 +0.21(+0.53%)
Sep 08, 2003 38.57 39.16 38.57 38.72 2,714,715 -0.03(-0.09%)
Sep 05, 2003 38.70 38.98 38.51 38.75 2,488,438 -0.11(-0.27%)
Sep 04, 2003 38.86 39.13 38.71 38.85 2,018,049 -0.07(-0.17%)
Sep 03, 2003 38.97 39.07 38.71 38.92 2,086,672 -0.26(-0.68%)
Sep 02, 2003 38.69 39.32 38.42 39.19 2,670,124 +0.42(+1.08%)
Aug 29, 2003 38.42 38.88 38.29 38.77 1,440,340 +0.16(+0.41%)
Aug 28, 2003 38.15 38.67 38.11 38.61 1,672,965 +0.15(+0.40%)
Aug 27, 2003 38.54 38.55 38.28 38.46 2,055,686 -0.24(-0.63%)
Aug 26, 2003 38.19 38.70 37.90 38.70 3,018,987 +0.50(+1.32%)
Aug 25, 2003 37.64 38.23 37.54 38.20 3,472,749 +0.46(+1.23%)
Aug 22, 2003 37.88 38.35 37.37 37.74 4,493,337 -0.35(-0.92%)
Aug 21, 2003 37.39 38.46 37.33 38.09 3,875,119 +0.65(+1.75%)
Aug 20, 2003 37.39 37.80 37.16 37.43 1,918,590 +0.07(+0.18%)
Aug 19, 2003 37.27 37.41 37.01 37.37 1,880,650 +0.21(+0.57%)
Aug 18, 2003 37.07 37.42 37.05 37.15 1,905,893 +0.12(+0.32%)
Aug 15, 2003 36.98 37.05 36.23 37.04 1,178,845 +0.03(+0.07%)
Aug 14, 2003 36.32 37.02 36.04 37.01 2,852,567 +0.62(+1.71%)
Aug 13, 2003 36.06 36.45 36.02 36.39 3,030,928 +0.40(+1.12%)
Aug 12, 2003 35.53 36.04 35.26 35.98 2,908,191 +0.89(+2.55%)
Aug 11, 2003 35.89 36.02 34.90 35.09 2,519,273 -0.71(-1.98%)
Aug 08, 2003 35.66 35.86 35.53 35.80 1,688,988 +0.16(+0.45%)
Aug 07, 2003 35.16 35.74 34.89 35.64 2,549,202 +0.53(+1.51%)
Aug 06, 2003 35.26 35.63 34.73 35.11 3,005,383 +0.20(+0.57%)
Aug 05, 2003 35.85 35.90 34.79 34.91 3,530,792 -0.79(-2.21%)
Aug 04, 2003 35.92 35.92 34.90 35.70 3,084,285 -0.16(-0.44%)
Aug 01, 2003 36.20 36.39 35.63 35.86 2,667,253 -0.54(-1.47%)
Jul 31, 2003 36.68 37.30 36.34 36.39 3,023,672 -0.15(-0.42%)
Jul 30, 2003 36.91 37.04 36.30 36.55 2,377,038 +0.01(+0.02%)
Jul 29, 2003 37.06 37.22 36.45 36.54 2,479,218 -0.38(-1.02%)
Jul 28, 2003 37.06 37.15 36.52 36.92 1,769,250 -0.46(-1.24%)
Jul 25, 2003 36.36 37.49 36.35 37.38 2,555,248 +1.00(+2.75%)
Jul 24, 2003 37.28 37.51 36.33 36.38 3,275,494 -0.57(-1.54%)
Jul 23, 2003 36.68 37.08 36.55 36.95 1,611,899 +0.17(+0.47%)
Jul 22, 2003 36.25 37.29 36.25 36.78 2,877,658 +0.62(+1.70%)
Jul 21, 2003 36.92 36.98 36.10 36.16 2,361,772 -0.81(-2.18%)
Jul 18, 2003 36.98 37.06 36.47 36.97 1,957,285 +0.41(+1.12%)
Jul 17, 2003 37.02 37.15 36.52 36.56 3,851,539 -0.65(-1.74%)
Jul 16, 2003 38.21 38.31 36.92 37.21 4,113,942 -1.19(-3.10%)
Jul 15, 2003 38.40 38.89 38.04 38.40 3,711,874 +0.26(+0.69%)
Jul 14, 2003 37.84 38.87 37.71 38.13 3,841,412 +0.71(+1.91%)
Jul 11, 2003 37.77 37.91 37.26 37.42 2,209,107 -0.15(-0.41%)
Jul 10, 2003 37.51 37.88 37.12 37.57 3,154,420 -0.15(-0.40%)
Jul 09, 2003 38.29 38.40 37.69 37.72 3,675,446 -0.70(-1.82%)
Jul 08, 2003 38.34 38.83 38.24 38.42 2,726,354 -0.42(-1.07%)
Jul 07, 2003 38.38 39.15 38.35 38.84 2,373,562 +0.75(+1.98%)
Jul 03, 2003 38.09 38.73 37.89 38.09 1,701,382 -0.10(-0.26%)
Jul 02, 2003 38.25 38.50 37.92 38.19 2,913,784 -0.07(-0.17%)
Jul 01, 2003 37.91 38.45 37.02 38.25 3,256,902 +0.26(+0.70%)
Jun 30, 2003 38.37 38.70 37.88 37.99 2,440,861 -0.38(-1.00%)
Jun 27, 2003 38.60 38.72 38.31 38.37 2,278,117 -0.25(-0.65%)
Jun 26, 2003 38.21 39.00 38.07 38.62 2,267,754 +0.17(+0.45%)
Jun 25, 2003 38.68 39.51 38.41 38.45 3,286,075 -0.44(-1.12%)
Jun 24, 2003 39.03 39.34 38.77 38.89 2,929,201 -0.14(-0.36%)
Jun 23, 2003 39.02 39.24 38.72 39.03 3,533,210 -0.38(-0.97%)
Jun 20, 2003 39.53 39.60 38.83 39.41 4,150,370 +0.33(+0.85%)
Jun 19, 2003 39.73 40.01 39.08 39.08 4,214,761 -0.71(-1.80%)
Jun 18, 2003 39.76 40.01 39.27 39.79 3,040,299 -0.02(-0.05%)
Jun 17, 2003 39.69 40.02 39.05 39.81 3,651,261 +0.13(+0.32%)
Jun 16, 2003 38.87 39.69 38.80 39.69 2,905,621 +0.95(+2.46%)
Jun 13, 2003 39.30 39.63 38.46 38.74 2,846,369 -0.48(-1.21%)
Jun 12, 2003 39.42 39.52 38.92 39.21 3,189,336 -0.15(-0.39%)
Jun 11, 2003 38.58 39.36 38.31 39.36 4,439,224 +0.74(+1.92%)
Jun 10, 2003 38.78 38.93 38.29 38.62 3,456,878 +0.13(+0.34%)
Jun 09, 2003 38.25 38.60 37.94 38.49 4,662,629 +0.08(+0.21%)
Jun 06, 2003 39.21 39.46 38.11 38.41 8,020,199 -0.73(-1.86%)
Jun 05, 2003 38.74 39.33 38.73 39.14 3,781,858 +0.13(+0.34%)
Jun 04, 2003 38.24 39.16 38.14 39.01 3,499,503 +0.75(+1.95%)
Jun 03, 2003 37.99 38.59 37.77 38.26 4,533,846 +0.28(+0.73%)
Jun 02, 2003 38.25 38.28 37.41 37.98 5,208,293 +0.01(+0.02%)
May 30, 2003 37.06 38.15 36.98 37.97 4,929,112 +1.01(+2.72%)
May 29, 2003 36.57 37.03 36.55 36.97 7,727,566 +0.40(+1.09%)
May 28, 2003 35.48 36.59 35.14 36.57 6,594,520 +1.00(+2.81%)
May 27, 2003 34.40 35.67 34.17 35.57 3,880,561 +1.10(+3.21%)
May 23, 2003 34.06 34.66 33.87 34.47 3,497,085 +0.44(+1.30%)
May 22, 2003 34.61 34.73 33.91 34.02 3,486,504 -0.53(-1.53%)
May 21, 2003 34.34 34.72 34.26 34.55 2,485,868 +0.09(+0.27%)
May 20, 2003 34.34 34.72 34.29 34.46 3,720,036 +0.06(+0.17%)
May 19, 2003 34.70 34.91 34.29 34.40 3,015,963 -0.31(-0.90%)
May 16, 2003 34.36 35.27 34.35 34.71 4,693,766 +0.44(+1.29%)
May 15, 2003 34.24 34.43 34.09 34.27 4,163,218 +0.13(+0.37%)
May 14, 2003 33.97 34.21 33.74 34.14 3,615,287 +0.07(+0.21%)
May 13, 2003 33.84 34.32 33.71 34.07 3,047,252 +0.17(+0.49%)
May 12, 2003 33.74 33.99 33.41 33.91 4,201,762 +0.24(+0.73%)
May 09, 2003 33.54 33.95 33.24 33.66 2,153,585 +0.12(+0.36%)
May 08, 2003 33.54 33.82 33.08 33.54 3,941,778 -0.24(-0.71%)
May 07, 2003 33.77 34.04 33.50 33.78 3,698,270 -0.41(-1.20%)
May 06, 2003 33.42 34.36 33.21 34.19 5,165,063 +1.09(+3.30%)
May 05, 2003 33.54 33.59 33.00 33.10 3,644,610 -0.34(-1.01%)
May 02, 2003 32.12 33.61 32.11 33.44 3,913,210 +1.19(+3.69%)
May 01, 2003 32.42 32.56 31.76 32.25 3,914,873 -0.32(-0.98%)
Apr 30, 2003 32.66 32.97 32.46 32.56 3,279,122 -0.24(-0.73%)
Apr 29, 2003 32.88 33.23 32.22 32.80 5,444,848 -0.11(-0.34%)
Apr 28, 2003 32.19 33.13 32.15 32.91 3,938,604 +0.71(+2.22%)
Apr 25, 2003 31.64 32.35 31.64 32.20 5,019,804 +0.62(+1.97%)
Apr 24, 2003 32.15 32.29 31.25 31.58 4,264,037 -0.69(-2.13%)
Apr 23, 2003 32.33 32.52 32.09 32.27 4,182,868 -0.32(-0.97%)
Apr 22, 2003 32.42 32.58 31.96 32.58 4,351,857 +0.02(+0.06%)
Apr 21, 2003 32.93 33.07 32.48 32.56 2,844,858 -0.15(-0.45%)
Apr 17, 2003 32.22 32.85 31.97 32.71 4,260,107 +0.46(+1.42%)
Apr 16, 2003 32.94 33.09 32.21 32.25 3,767,498 -0.82(-2.48%)
Apr 15, 2003 32.65 33.15 32.13 33.07 6,526,955 +0.03(+0.10%)
Apr 14, 2003 32.43 33.08 32.19 33.04 3,730,163 +0.84(+2.61%)
Apr 11, 2003 32.52 32.81 32.13 32.20 3,252,670 +0.04(+0.12%)
Apr 10, 2003 31.91 32.40 31.82 32.16 4,542,764 +0.54(+1.71%)
Apr 09, 2003 32.71 32.75 31.59 31.62 5,080,266 -0.81(-2.49%)
Apr 08, 2003 32.55 32.77 32.27 32.42 4,538,230 -0.26(-0.79%)
Apr 07, 2003 33.58 33.87 32.44 32.68 3,494,515 -0.16(-0.48%)
Apr 04, 2003 32.62 32.95 32.47 32.84 3,208,231 +0.39(+1.20%)
Apr 03, 2003 33.30 33.39 32.45 32.45 3,876,631 -0.85(-2.56%)
Apr 02, 2003 33.24 33.68 33.03 33.30 4,427,888 +0.28(+0.85%)
Apr 01, 2003 33.36 33.41 32.66 33.03 5,928,690 -0.21(-0.62%)
Mar 31, 2003 33.74 33.75 33.15 33.23 4,846,829 -0.81(-2.39%)
Mar 28, 2003 34.69 34.95 33.91 34.04 5,591,868 -1.07(-3.03%)
Mar 27, 2003 33.97 36.06 33.80 35.11 9,639,249 +0.84(+2.45%)
Mar 26, 2003 34.41 34.69 34.16 34.27 2,931,887 -0.52(-1.50%)
Mar 25, 2003 34.61 34.86 34.24 34.79 4,278,537 +0.43(+1.25%)
Mar 24, 2003 35.18 35.57 34.36 34.36 3,925,116 -1.58(-4.40%)
Mar 21, 2003 35.51 36.14 34.75 35.94 4,009,206 +0.85(+2.41%)
Mar 20, 2003 35.14 35.31 34.49 35.10 4,919,324 -0.22(-0.64%)
Mar 19, 2003 34.24 35.36 34.12 35.32 4,654,426 +0.99(+2.87%)
Mar 18, 2003 34.27 34.56 33.89 34.34 3,580,401 +0.20(+0.58%)
Mar 17, 2003 33.01 34.21 32.93 34.14 4,746,859 +0.94(+2.83%)
Mar 14, 2003 33.11 33.51 32.64 33.20 4,393,165 +0.25(+0.76%)
Mar 13, 2003 32.32 33.08 32.25 32.95 5,289,160 +0.77(+2.41%)
Mar 12, 2003 33.11 33.14 31.13 32.17 11,461,565 -1.38(-4.10%)
Mar 11, 2003 33.40 33.95 33.34 33.55 3,903,234 +0.01(+0.02%)
Mar 10, 2003 34.08 34.16 33.40 33.54 2,788,478 -0.84(-2.44%)
Mar 07, 2003 33.31 34.47 33.30 34.38 4,501,499 +0.67(+2.00%)
Mar 06, 2003 34.63 34.69 33.64 33.71 4,157,021 -1.05(-3.01%)
Mar 05, 2003 34.81 35.16 34.51 34.75 4,842,048 -0.24(-0.70%)
Mar 04, 2003 34.96 35.18 34.81 35.00 2,694,158 -0.01(-0.04%)
Mar 03, 2003 35.33 35.71 34.83 35.01 2,741,771 -0.13(-0.36%)
Feb 28, 2003 35.32 35.57 34.96 35.14 5,254,092 -0.19(-0.52%)
Feb 27, 2003 35.00 35.39 34.66 35.32 5,554,434 +0.57(+1.64%)
Feb 26, 2003 35.41 35.41 34.67 34.75 2,246,139 -0.66(-1.87%)
Feb 25, 2003 35.33 35.53 34.81 35.41 2,740,260 -0.09(-0.26%)
Feb 24, 2003 35.86 35.94 35.49 35.51 2,781,071 -0.57(-1.58%)
Feb 21, 2003 35.63 36.25 35.13 36.08 3,437,984 +0.75(+2.12%)
Feb 20, 2003 35.53 35.73 35.15 35.33 1,968,773 -0.11(-0.30%)
Feb 19, 2003 35.45 35.57 35.11 35.43 1,735,996 -0.11(-0.30%)
Feb 18, 2003 35.58 35.78 35.45 35.54 2,133,983 +0.19(+0.52%)
Feb 14, 2003 34.64 35.51 34.53 35.35 2,403,792 +0.57(+1.64%)
Feb 13, 2003 34.49 34.95 34.20 34.79 2,340,005 +0.19(+0.54%)
Feb 12, 2003 34.61 34.99 34.46 34.60 2,638,231 -0.13(-0.36%)
Feb 11, 2003 35.14 35.30 34.60 34.73 2,994,953 -0.30(-0.85%)
Feb 10, 2003 34.81 35.13 34.51 35.02 2,677,531 +0.22(+0.65%)
Feb 07, 2003 34.92 35.28 34.50 34.80 3,098,796 -0.11(-0.30%)
Feb 06, 2003 34.36 35.16 34.34 34.90 3,659,121 +0.45(+1.31%)
Feb 05, 2003 34.71 35.06 34.22 34.46 3,812,844 -0.23(-0.67%)
Feb 04, 2003 34.46 34.83 34.02 34.69 5,744,131 +0.15(+0.42%)
Feb 03, 2003 35.10 35.23 34.15 34.54 10,461,629 -0.75(-2.14%)
Jan 31, 2003 35.23 35.96 35.16 35.30 6,341,187 -0.33(-0.93%)
Jan 30, 2003 36.27 36.54 35.63 35.63 3,603,070 -0.64(-1.75%)
Jan 29, 2003 36.56 36.73 35.61 36.26 2,828,684 -0.31(-0.85%)
Jan 28, 2003 36.25 36.76 36.00 36.57 3,141,118 +0.50(+1.39%)
Jan 27, 2003 36.59 37.35 35.92 36.07 3,735,000 -0.66(-1.80%)
Jan 24, 2003 37.35 37.42 36.65 36.73 2,956,409 -0.73(-1.94%)
Jan 23, 2003 37.54 37.76 37.15 37.46 3,219,869 +0.09(+0.23%)
Jan 22, 2003 37.60 37.68 37.02 37.37 4,342,032 -0.40(-1.07%)
Jan 21, 2003 38.37 38.64 37.76 37.78 2,793,919 -0.70(-1.82%)
Jan 17, 2003 38.24 38.64 37.92 38.48 2,691,891 +0.20(+0.52%)
Jan 16, 2003 39.11 39.34 38.12 38.28 5,810,941 -1.03(-2.63%)
Jan 15, 2003 38.93 39.53 38.54 39.31 8,669,555 -1.58(-3.87%)
Jan 14, 2003 40.09 40.98 40.07 40.89 1,768,797 +0.48(+1.18%)
Jan 13, 2003 40.40 41.12 40.30 40.42 2,503,705 +0.17(+0.43%)
Jan 10, 2003 40.55 40.97 40.12 40.24 2,610,872 -0.64(-1.55%)
Jan 09, 2003 40.36 41.08 40.35 40.88 2,266,545 +0.60(+1.49%)
Jan 08, 2003 40.48 40.71 39.97 40.28 2,504,158 -0.10(-0.25%)
Jan 07, 2003 40.69 40.98 40.38 40.38 2,590,013 -0.45(-1.10%)
Jan 06, 2003 39.80 40.92 39.73 40.83 2,948,096 +1.01(+2.54%)
Jan 03, 2003 39.88 40.00 38.87 39.81 2,068,080 -0.18(-0.45%)
Jan 02, 2003 38.85 40.00 38.83 39.99 3,194,476 +1.26(+3.25%)
Dec 31, 2002 38.87 39.01 38.20 38.74 2,039,966 -0.14(-0.36%)
Dec 30, 2002 38.74 39.05 38.40 38.87 2,070,499 +0.22(+0.56%)
Dec 27, 2002 39.02 39.32 38.65 38.66 1,687,930 -0.65(-1.65%)
Dec 26, 2002 38.97 39.73 38.97 39.30 1,597,993 +0.32(+0.81%)
Dec 24, 2002 38.97 39.15 38.83 38.99 928,837 -0.04(-0.10%)
Dec 23, 2002 38.55 39.07 37.78 39.03 2,491,612 +0.44(+1.13%)
Dec 20, 2002 38.55 39.01 37.78 38.59 5,355,214 +0.11(+0.27%)
Dec 19, 2002 38.37 39.24 38.17 38.48 3,617,554 -0.15(-0.39%)
Dec 18, 2002 39.11 39.15 38.14 38.64 3,957,649 -0.52(-1.33%)
Dec 17, 2002 39.40 39.48 38.87 39.16 4,148,707 -0.44(-1.12%)
Dec 16, 2002 39.30 39.99 39.24 39.60 3,816,170 +0.17(+0.42%)
Dec 13, 2002 39.27 39.63 38.91 39.44 2,385,956 -0.06(-0.15%)
Dec 12, 2002 40.36 40.46 39.42 39.50 3,026,695 -0.50(-1.24%)
Dec 11, 2002 39.58 40.58 39.52 39.99 5,764,991 +0.50(+1.26%)
Dec 10, 2002 38.11 39.50 38.11 39.50 4,969,772 +1.65(+4.37%)
Dec 09, 2002 38.50 38.58 37.77 37.84 2,647,754 -0.72(-1.87%)
Dec 06, 2002 37.65 38.84 37.54 38.56 2,848,485 +0.63(+1.66%)
Dec 05, 2002 38.34 38.80 37.66 37.94 2,405,908 -0.37(-0.97%)
Dec 04, 2002 37.27 38.74 37.23 38.31 3,322,200 +0.93(+2.48%)
Dec 03, 2002 38.04 38.04 37.38 37.38 3,479,551 -0.85(-2.23%)
Dec 02, 2002 38.27 38.66 37.91 38.23 4,327,219 +1.18(+3.20%)
Nov 29, 2002 37.69 37.77 36.76 37.05 1,707,428 -0.52(-1.39%)
Nov 27, 2002 37.41 37.91 37.41 37.57 3,168,175 +0.32(+0.87%)
Nov 26, 2002 37.76 37.93 37.25 37.25 2,847,125 -0.95(-2.48%)
Nov 25, 2002 37.84 38.38 37.66 38.19 2,866,624 +0.40(+1.05%)
Nov 22, 2002 38.48 38.54 37.79 37.80 3,947,068 -0.68(-1.77%)
Nov 21, 2002 38.21 38.87 38.21 38.48 4,243,934 +0.34(+0.88%)
Nov 20, 2002 38.03 38.40 37.78 38.14 4,613,202 +0.12(+0.31%)
Nov 19, 2002 37.50 38.56 37.43 38.02 5,518,913 +0.50(+1.32%)
Nov 18, 2002 38.18 38.63 37.46 37.52 5,764,084 -0.46(-1.22%)
Nov 15, 2002 37.97 39.19 36.65 37.99 29,647,682 -3.38(-8.17%)
Nov 14, 2002 40.77 41.45 40.77 41.37 2,472,416 +0.95(+2.34%)
Nov 13, 2002 40.16 41.16 39.51 40.42 4,300,163 +0.19(+0.48%)
Nov 12, 2002 39.97 40.67 39.89 40.23 2,296,776 +0.50(+1.25%)
Nov 11, 2002 40.13 40.52 39.63 39.73 2,338,947 -0.36(-0.89%)
Nov 08, 2002 40.93 40.95 39.55 40.09 6,196,836 -0.77(-1.88%)
Nov 07, 2002 41.71 41.74 40.55 40.86 3,998,007 -1.08(-2.59%)
Nov 06, 2002 43.13 43.17 41.36 41.94 3,711,723 -0.69(-1.63%)
Nov 05, 2002 42.00 42.84 41.94 42.64 3,274,436 +0.56(+1.34%)
Nov 04, 2002 43.66 43.83 41.99 42.08 3,952,963 -1.30(-3.00%)
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.