Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
Sep 02, 2008 10.93 11.12 10.59 10.76 23,979,052 +0.32(+3.04%)
Aug 29, 2008 10.19 10.64 9.996 10.44 13,531,925 +0.28(+2.80%)
Aug 28, 2008 10.06 10.25 9.924 10.16 15,061,663 +0.17(+1.66%)
Aug 27, 2008 9.520 10.06 9.401 9.990 20,096,890 +0.55(+5.82%)
Aug 26, 2008 9.375 9.646 9.183 9.441 20,649,550 +0.07(+0.71%)
Aug 25, 2008 9.646 9.659 9.368 9.375 13,290,848 -0.30(-3.14%)
Aug 22, 2008 9.507 9.785 9.355 9.679 14,621,696 +0.34(+3.61%)
Aug 21, 2008 9.150 9.447 8.938 9.341 11,655,129 +0.10(+1.07%)
Aug 20, 2008 9.011 9.262 8.773 9.242 18,410,068 +0.17(+1.82%)
Aug 19, 2008 9.203 9.361 9.037 9.077 21,696,032 -0.40(-4.26%)
Aug 18, 2008 9.983 10.00 9.428 9.480 11,418,190 -0.49(-4.91%)
Aug 15, 2008 9.844 10.29 9.805 9.970 13,634,063 +0.21(+2.17%)
Aug 14, 2008 9.196 9.937 9.183 9.758 13,515,800 +0.44(+4.76%)
Aug 13, 2008 9.884 9.917 9.209 9.315 30,395,632 -0.48(-4.86%)
Aug 12, 2008 10.44 10.64 9.666 9.791 18,452,846 -0.86(-8.07%)
Aug 11, 2008 10.41 10.90 10.19 10.65 20,395,440 +0.28(+2.68%)
Aug 08, 2008 10.12 10.49 9.877 10.37 16,424,474 +0.45(+4.53%)
Aug 07, 2008 9.838 10.14 9.573 9.924 28,458,504 -0.03(-0.33%)
Aug 06, 2008 9.679 10.25 9.566 9.957 21,336,578 +0.05(+0.47%)
Aug 05, 2008 9.355 9.930 9.169 9.910 21,029,592 +0.67(+7.23%)
Aug 04, 2008 9.421 9.421 8.845 9.242 13,268,868 -0.01(-0.14%)
Aug 01, 2008 9.381 9.408 9.004 9.255 15,686,962 +0.01(+0.14%)
Jul 31, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
Jul 01, 2008 6.536 7.211 6.536 7.019 29,921,666 +0.28(+4.22%)
Jun 30, 2008 6.768 6.880 6.444 6.735 36,857,960 -0.03(-0.49%)
Jun 27, 2008 6.781 7.059 6.682 6.768 31,659,394 -0.05(-0.78%)
Jun 26, 2008 6.642 6.980 6.550 6.821 38,439,628 +0.01(+0.10%)
Jun 25, 2008 6.894 7.403 6.788 6.814 42,791,564 +0.09(+1.38%)
Jun 24, 2008 6.675 6.940 6.483 6.722 35,699,876 +0.07(+1.09%)
Jun 23, 2008 6.742 6.894 6.490 6.649 41,220,832 -0.04(-0.59%)
Jun 20, 2008 6.510 7.119 6.331 6.689 80,613,232 +0.24(+3.69%)
Jun 19, 2008 6.113 6.523 5.928 6.450 137,068,624 +0.32(+5.29%)
Jun 18, 2008 7.072 7.410 6.106 6.126 157,496,160 -2.30(-27.26%)
Jun 17, 2008 9.123 9.255 8.382 8.422 28,310,126 -0.55(-6.12%)
Jun 16, 2008 8.620 9.103 8.554 8.971 23,620,040 +0.26(+2.96%)
Jun 13, 2008 9.328 9.388 7.998 8.713 47,201,560 -1.01(-10.35%)
Jun 12, 2008 10.18 10.59 9.580 9.719 31,340,824 -0.43(-4.24%)
Jun 11, 2008 10.89 11.00 10.14 10.15 33,680,692 -0.72(-6.63%)
Jun 10, 2008 10.93 11.33 10.71 10.87 32,687,952 -0.23(-2.09%)
Jun 09, 2008 11.16 11.21 10.90 11.10 25,862,862 +0.03(+0.24%)
Jun 06, 2008 11.51 11.58 10.90 11.07 20,100,722 -0.54(-4.67%)
Jun 05, 2008 11.76 11.90 11.51 11.62 20,720,566 +0.09(+0.80%)
Jun 04, 2008 11.49 11.92 11.47 11.52 21,648,410 +0.05(+0.40%)
Jun 03, 2008 11.91 11.93 11.42 11.48 22,411,758 -0.42(-3.56%)
Jun 02, 2008 12.28 12.41 11.85 11.90 21,981,742 -0.47(-3.80%)
May 30, 2008 12.62 12.66 12.30 12.37 14,861,091 -0.34(-2.71%)
May 29, 2008 12.37 12.85 12.23 12.72 9,946,293 +0.24(+1.96%)
May 28, 2008 12.96 12.97 12.23 12.47 15,838,174 -0.46(-3.58%)
May 27, 2008 12.77 13.03 12.70 12.93 10,693,777 +0.19(+1.51%)
May 26, 2008 13.00 13.11 12.74 12.74 6,551,526 +0.00(+0.00%)
May 23, 2008 13.00 13.11 12.74 12.74 6,551,526 -0.41(-3.12%)
May 22, 2008 12.99 13.35 12.91 13.15 7,278,997 +0.11(+0.81%)
May 21, 2008 13.19 13.39 13.05 13.05 13,293,704 -0.18(-1.35%)
May 20, 2008 13.52 13.52 13.11 13.22 6,954,643 -0.32(-2.34%)
May 19, 2008 13.54 13.83 13.45 13.54 6,029,326 -0.01(-0.05%)
May 16, 2008 13.81 13.97 13.46 13.55 6,729,194 -0.42(-2.98%)
May 15, 2008 13.80 14.01 13.52 13.97 8,105,983 +0.11(+0.76%)
May 14, 2008 13.69 14.01 13.69 13.86 5,957,734 +0.15(+1.06%)
May 13, 2008 14.16 14.20 13.67 13.71 8,775,637 -0.35(-2.49%)
May 12, 2008 13.82 14.11 13.81 14.07 5,663,586 +0.32(+2.36%)
May 09, 2008 13.73 14.20 13.58 13.74 8,717,748 -0.09(-0.62%)
May 08, 2008 14.52 14.52 13.77 13.83 12,668,986 -0.63(-4.35%)
May 07, 2008 14.86 14.95 14.28 14.46 10,587,800 -0.40(-2.72%)
May 06, 2008 14.47 14.93 14.18 14.86 8,772,558 +0.18(+1.22%)
May 05, 2008 14.99 15.20 14.67 14.68 7,849,210 -0.30(-2.03%)
May 02, 2008 15.38 15.71 14.84 14.98 8,903,153 +0.03(+0.18%)
May 01, 2008 14.34 15.12 14.08 14.96 11,327,714 +0.78(+5.51%)
Apr 30, 2008 14.29 14.62 14.08 14.18 10,396,115 -0.19(-1.34%)
Apr 29, 2008 14.59 14.67 14.29 14.37 6,841,537 -0.19(-1.32%)
Apr 28, 2008 14.49 14.71 14.16 14.56 9,659,020 +0.15(+1.06%)
Apr 25, 2008 14.13 14.47 13.84 14.41 10,610,098 +0.35(+2.49%)
Apr 24, 2008 13.19 14.19 13.19 14.06 15,808,859 +0.89(+6.78%)
Apr 23, 2008 14.10 14.12 12.96 13.17 15,141,487 -0.68(-4.92%)
Apr 22, 2008 12.89 13.95 12.88 13.85 20,093,124 +1.03(+8.00%)
Apr 21, 2008 13.65 13.83 12.82 12.82 15,467,478 -1.04(-7.49%)
Apr 18, 2008 14.48 14.99 13.75 13.86 12,588,752 +0.27(+2.00%)
Apr 17, 2008 13.08 13.67 12.85 13.59 13,659,819 +0.29(+2.19%)
Apr 16, 2008 12.86 13.56 12.84 13.30 13,572,809 +0.56(+4.36%)
Apr 15, 2008 12.67 13.06 12.52 12.74 18,814,818 +0.16(+1.26%)
Apr 14, 2008 13.72 13.81 12.54 12.58 24,494,916 -1.22(-8.82%)
Apr 11, 2008 13.84 14.16 13.77 13.80 17,544,036 -0.33(-2.34%)
Apr 10, 2008 14.21 14.50 13.95 14.13 13,290,881 -0.19(-1.29%)
Apr 09, 2008 14.75 14.88 14.28 14.32 7,319,800 -0.31(-2.13%)
Apr 08, 2008 14.89 15.30 14.55 14.63 10,287,216 -0.67(-4.37%)
Apr 07, 2008 15.02 15.51 14.90 15.30 10,970,844 +0.27(+1.81%)
Apr 04, 2008 14.96 15.26 14.88 15.02 12,023,417 +0.11(+0.71%)
Apr 03, 2008 15.10 15.10 14.55 14.92 9,125,822 -0.05(-0.35%)
Apr 02, 2008 15.10 15.64 14.88 14.97 12,116,693 +0.09(+0.62%)
Apr 01, 2008 14.17 14.89 14.17 14.88 8,765,275 +1.04(+7.50%)
Mar 31, 2008 13.77 14.19 13.62 13.84 9,090,935 +0.07(+0.48%)
Mar 28, 2008 14.17 14.32 13.71 13.77 9,667,131 -0.34(-2.39%)
Mar 27, 2008 14.82 14.82 14.00 14.11 11,972,486 -0.69(-4.69%)
Mar 26, 2008 15.19 15.21 14.77 14.81 10,347,894 -0.58(-3.74%)
Mar 25, 2008 15.81 15.81 15.25 15.38 7,468,267 -0.28(-1.82%)
Mar 24, 2008 15.55 16.27 15.45 15.67 8,333,838 +0.22(+1.41%)
Mar 21, 2008 14.53 15.46 14.28 15.45 14,757,956 +0.00(+0.00%)
Mar 20, 2008 14.53 15.46 14.28 15.45 14,757,956 +1.01(+7.01%)
Mar 19, 2008 14.75 15.29 13.63 14.44 12,006,270 -0.31(-2.11%)
Mar 18, 2008 14.29 14.79 13.83 14.75 14,484,488 +0.77(+5.54%)
Mar 17, 2008 13.99 14.30 13.40 13.97 18,370,508 -0.48(-3.30%)
Mar 14, 2008 15.05 15.53 14.22 14.45 18,643,094 -0.65(-4.29%)
Mar 13, 2008 14.88 15.34 14.39 15.10 13,277,626 -0.16(-1.04%)
Mar 12, 2008 15.95 16.46 15.16 15.26 12,527,070 -0.70(-4.39%)
Mar 11, 2008 15.08 16.02 14.83 15.96 13,953,713 +1.40(+9.64%)
Mar 10, 2008 14.57 14.92 14.28 14.55 10,642,223 +0.00(+0.00%)
Mar 07, 2008 14.11 15.00 14.05 14.55 10,194,243 +0.19(+1.29%)
Mar 06, 2008 14.65 14.69 14.35 14.37 6,934,328 -0.42(-2.86%)
Mar 05, 2008 15.18 15.38 14.55 14.79 11,392,024 -0.36(-2.36%)
Mar 04, 2008 15.05 15.24 14.48 15.15 9,125,793 -0.01(-0.09%)
Mar 03, 2008 15.19 15.38 14.79 15.16 8,559,959 +0.01(+0.09%)
Feb 29, 2008 15.71 15.77 15.03 15.15 12,007,472 -0.76(-4.78%)
Feb 28, 2008 16.41 16.41 15.69 15.91 7,233,449 -0.59(-3.57%)
Feb 27, 2008 16.44 16.85 16.29 16.50 6,032,895 -0.09(-0.56%)
Feb 26, 2008 16.41 16.82 16.23 16.59 6,828,897 +0.09(+0.56%)
Feb 25, 2008 16.39 16.54 15.92 16.50 6,085,146 +0.15(+0.89%)
Feb 22, 2008 16.12 16.41 15.78 16.35 7,160,350 +0.30(+1.90%)
Feb 21, 2008 16.45 16.66 15.96 16.05 5,401,199 -0.37(-2.26%)
Feb 20, 2008 16.08 16.51 15.81 16.42 9,751,824 +0.14(+0.85%)
Feb 19, 2008 17.17 17.19 16.11 16.28 8,535,590 -0.67(-3.94%)
Feb 18, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.00(+0.00%)
Feb 15, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.32(+1.91%)
Feb 14, 2008 17.24 17.24 16.59 16.63 5,412,282 -0.57(-3.31%)
Feb 13, 2008 17.49 17.60 16.86 17.20 5,759,570 -0.03(-0.19%)
Feb 12, 2008 16.68 17.47 16.59 17.23 9,149,612 +0.70(+4.24%)
Feb 11, 2008 16.98 16.98 16.38 16.53 5,858,606 -0.45(-2.65%)
Feb 08, 2008 17.23 17.33 16.54 16.98 7,693,750 -0.47(-2.69%)
Feb 07, 2008 17.20 17.93 17.06 17.45 9,555,335 +0.22(+1.27%)
Feb 06, 2008 17.21 17.65 16.91 17.23 7,726,182 +0.20(+1.16%)
Feb 05, 2008 17.66 17.76 17.03 17.04 8,646,130 -0.89(-4.95%)
Feb 04, 2008 18.56 18.91 17.81 17.92 10,898,204 -0.64(-3.46%)
Feb 01, 2008 17.93 18.59 17.68 18.56 9,181,179 +0.64(+3.54%)
Jan 31, 2008 16.96 18.21 16.54 17.93 11,799,783 +0.69(+3.99%)
Jan 30, 2008 17.41 17.98 17.19 17.24 9,673,680 -0.27(-1.55%)
Jan 29, 2008 17.27 17.64 17.18 17.51 11,507,216 +0.48(+2.80%)
Jan 28, 2008 16.10 17.04 15.85 17.04 8,500,408 +0.83(+5.15%)
Jan 25, 2008 16.92 17.19 16.11 16.20 10,400,444 -0.48(-2.86%)
Jan 24, 2008 16.81 17.02 16.27 16.68 11,480,359 +0.03(+0.20%)
Jan 23, 2008 15.18 17.08 14.61 16.65 16,322,253 +1.08(+6.93%)
Jan 22, 2008 13.88 16.46 13.76 15.57 16,710,172 +0.62(+4.12%)
Jan 21, 2008 15.04 15.73 14.65 14.95 13,570,914 +0.00(+0.00%)
Jan 18, 2008 15.04 15.73 14.65 14.95 13,570,914 -0.32(-2.12%)
Jan 17, 2008 15.78 16.16 15.17 15.28 10,271,738 -0.64(-4.03%)
Jan 16, 2008 15.22 16.22 15.07 15.92 13,741,791 +0.76(+5.02%)
Jan 15, 2008 15.39 15.49 14.93 15.16 9,300,375 -0.60(-3.82%)
Jan 14, 2008 16.31 16.35 15.51 15.76 6,502,962 -0.36(-2.22%)
Jan 11, 2008 15.47 16.45 15.30 16.12 10,276,950 +0.44(+2.83%)
Jan 10, 2008 15.22 16.00 14.86 15.67 13,912,434 +0.35(+2.29%)
Jan 09, 2008 14.91 15.33 14.61 15.32 12,229,430 +0.40(+2.66%)
Jan 08, 2008 15.38 15.61 14.91 14.93 9,968,709 -0.44(-2.88%)
Jan 07, 2008 15.75 15.92 15.19 15.37 11,933,472 -0.36(-2.31%)
Jan 04, 2008 16.22 16.22 15.41 15.73 15,016,360 -0.52(-3.22%)
Jan 03, 2008 16.34 16.49 16.14 16.25 5,636,803 +0.11(+0.66%)
Jan 02, 2008 16.51 16.60 16.10 16.15 6,726,000 -0.48(-2.86%)
Jan 01, 2008 16.54 16.80 16.48 16.63 5,462,424 +0.00(+0.00%)
Dec 31, 2007 16.54 16.80 16.48 16.63 5,412,891 -0.07(-0.44%)
Dec 28, 2007 16.81 17.00 16.42 16.70 5,769,020 +0.03(+0.20%)
Dec 27, 2007 17.40 17.43 16.63 16.67 6,703,573 -0.92(-5.23%)
Dec 26, 2007 17.72 17.82 17.37 17.58 4,593,845 -0.29(-1.63%)
Dec 24, 2007 18.05 18.05 17.53 17.88 3,226,751 -0.03(-0.15%)
Dec 21, 2007 17.26 17.91 16.86 17.90 11,457,398 +0.88(+5.17%)
Dec 20, 2007 16.89 17.28 16.61 17.02 7,879,084 +0.13(+0.78%)
Dec 19, 2007 17.20 17.25 16.79 16.89 10,397,079 -0.68(-3.88%)
Dec 18, 2007 17.71 17.84 17.22 17.57 8,863,515 -0.02(-0.11%)
Dec 17, 2007 17.49 17.98 17.29 17.59 6,798,172 -0.01(-0.04%)
Dec 14, 2007 18.01 18.21 17.58 17.60 6,550,843 -0.66(-3.59%)
Dec 13, 2007 17.77 18.31 17.60 18.25 7,635,662 +0.37(+2.07%)
Dec 12, 2007 19.30 19.58 17.54 17.88 12,749,815 -1.15(-6.05%)
Dec 11, 2007 20.53 20.58 19.03 19.03 7,890,632 -1.48(-7.22%)
Dec 10, 2007 19.70 20.65 19.46 20.52 10,265,219 +0.81(+4.13%)
Dec 07, 2007 19.94 20.01 19.57 19.70 4,966,878 -0.14(-0.70%)
Dec 06, 2007 19.06 19.85 18.90 19.84 7,220,052 +0.66(+3.45%)
Dec 05, 2007 19.11 19.23 18.80 19.18 5,919,069 +0.22(+1.19%)
Dec 04, 2007 19.68 19.74 18.95 18.95 4,921,050 -0.88(-4.44%)
Dec 03, 2007 19.78 20.31 19.52 19.83 7,163,537 +0.05(+0.23%)
Nov 30, 2007 19.42 19.95 19.36 19.79 10,399,733 +0.84(+4.43%)
Nov 29, 2007 19.09 19.18 18.65 18.95 6,536,267 -0.28(-1.48%)
Nov 28, 2007 18.37 19.34 18.33 19.23 9,237,899 +1.13(+6.25%)
Nov 27, 2007 17.43 18.16 17.43 18.10 10,237,145 +0.75(+4.31%)
Nov 26, 2007 18.59 18.66 17.35 17.35 6,231,515 -1.20(-6.46%)
Nov 23, 2007 18.02 18.72 17.97 18.55 2,570,986 +0.58(+3.24%)
Nov 21, 2007 18.04 18.44 17.72 17.97 7,850,150 -0.13(-0.69%)
Nov 20, 2007 18.12 18.60 17.53 18.09 7,234,640 -0.11(-0.58%)
Nov 19, 2007 18.36 18.46 17.86 18.20 7,285,506 -0.20(-1.08%)
Nov 16, 2007 18.61 18.82 18.25 18.40 7,057,948 -0.24(-1.31%)
Nov 15, 2007 19.07 19.34 18.50 18.64 6,595,113 -0.64(-3.33%)
Nov 14, 2007 19.90 20.16 19.22 19.29 5,572,637 -0.50(-2.54%)
Nov 13, 2007 19.35 19.81 19.21 19.79 7,815,181 +0.61(+3.17%)
Nov 12, 2007 19.11 19.81 18.96 19.18 10,445,343 +0.11(+0.56%)
Nov 09, 2007 18.50 19.50 18.39 19.07 7,336,590 +0.24(+1.30%)
Nov 08, 2007 18.40 18.87 18.15 18.83 13,993,746 +0.45(+2.45%)
Nov 07, 2007 19.34 19.38 18.34 18.38 9,384,292 -1.29(-6.56%)
Nov 06, 2007 19.58 19.81 19.19 19.67 7,608,733 +0.09(+0.47%)
Nov 05, 2007 19.68 19.77 19.25 19.58 6,911,705 -0.17(-0.84%)
Nov 02, 2007 19.71 20.12 19.38 19.74 10,762,118 -0.05(-0.27%)
Nov 01, 2007 20.39 20.44 19.73 19.79 11,315,339 -0.90(-4.35%)
Oct 31, 2007 20.33 20.85 20.29 20.69 16,178,242 +0.41(+2.02%)
Oct 30, 2007 19.58 20.32 19.54 20.28 18,535,346 +0.64(+3.23%)
Oct 29, 2007 19.65 19.83 19.46 19.65 8,770,381 +0.05(+0.27%)
Oct 26, 2007 19.58 19.68 19.24 19.60 11,225,450 +0.31(+1.61%)
Oct 25, 2007 19.33 19.80 19.17 19.29 13,420,427 -0.08(-0.41%)
Oct 24, 2007 19.52 19.72 18.90 19.36 11,843,412 -0.47(-2.37%)
Oct 23, 2007 19.97 20.24 19.56 19.83 7,967,265 +0.05(+0.27%)
Oct 22, 2007 19.85 19.98 19.56 19.78 5,792,500 -0.05(-0.23%)
Oct 19, 2007 20.71 20.73 19.83 19.83 11,944,759 -0.34(-1.67%)
Oct 18, 2007 20.44 20.47 19.91 20.16 7,296,509 -0.34(-1.68%)
Oct 17, 2007 20.85 20.93 20.20 20.51 17,593,944 -0.09(-0.42%)
Oct 16, 2007 21.60 21.66 20.54 20.59 12,433,580 -1.00(-4.63%)
Oct 15, 2007 21.92 22.10 21.45 21.59 6,722,277 -0.26(-1.21%)
Oct 12, 2007 22.30 22.40 21.77 21.86 8,732,672 -0.42(-1.90%)
Oct 11, 2007 22.70 22.78 22.24 22.28 6,147,019 -0.32(-1.41%)
Oct 10, 2007 23.14 23.20 22.59 22.60 4,954,001 -0.60(-2.57%)
Oct 09, 2007 23.16 23.27 23.00 23.20 3,732,298 +0.07(+0.31%)
Oct 08, 2007 23.14 23.30 23.03 23.12 2,915,768 -0.09(-0.37%)
Oct 05, 2007 23.26 23.38 22.96 23.21 3,344,084 +0.13(+0.54%)
Oct 04, 2007 23.05 23.18 22.98 23.08 3,813,286 +0.14(+0.61%)
Oct 03, 2007 22.84 23.17 22.67 22.94 4,578,415 +0.09(+0.38%)
Oct 02, 2007 22.86 23.02 22.71 22.86 3,169,676 +0.16(+0.70%)
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.