Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.77 +0.03 (+0.10%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.735 9.755 9.499 9.688 21,245,996 +0.00(+0.00%)
Feb 25, 2011 9.735 9.881 9.648 9.688 33,761,404 +0.20(+2.10%)
Feb 24, 2011 9.562 9.622 9.396 9.489 23,888,338 -0.10(-1.04%)
Feb 23, 2011 9.609 9.755 9.489 9.589 20,805,118 -0.03(-0.31%)
Feb 22, 2011 9.841 9.881 9.536 9.619 30,778,952 -0.33(-3.32%)
Feb 18, 2011 10.02 10.05 9.887 9.949 20,652,804 -0.06(-0.65%)
Feb 17, 2011 10.19 10.21 9.954 10.01 18,347,244 -0.19(-1.89%)
Feb 16, 2011 10.32 10.33 10.15 10.21 14,345,857 -0.05(-0.45%)
Feb 15, 2011 10.27 10.45 10.22 10.25 16,704,991 -0.04(-0.39%)
Feb 14, 2011 10.25 10.32 10.16 10.29 10,519,329 +0.03(+0.32%)
Feb 11, 2011 10.00 10.33 9.920 10.26 13,273,191 +0.19(+1.84%)
Feb 10, 2011 9.947 10.08 9.901 10.07 18,116,620 +0.07(+0.73%)
Feb 09, 2011 10.15 10.37 9.874 10.00 30,267,172 -0.21(-2.08%)
Feb 08, 2011 10.19 10.22 10.06 10.21 17,543,980 +0.02(+0.20%)
Feb 07, 2011 10.25 10.35 10.18 10.19 15,520,953 -0.02(-0.19%)
Feb 04, 2011 10.21 10.25 10.00 10.21 14,223,978 -0.01(-0.08%)
Feb 03, 2011 10.25 10.37 10.16 10.22 12,121,836 -0.03(-0.34%)
Feb 02, 2011 10.25 10.30 10.11 10.26 19,351,744 -0.04(-0.42%)
Feb 01, 2011 9.960 10.39 9.960 10.30 32,078,134 +0.43(+4.37%)
Jan 31, 2011 9.761 9.974 9.728 9.867 37,512,228 +0.15(+1.57%)
Jan 28, 2011 9.841 9.954 9.701 9.715 33,275,172 -0.10(-1.01%)
Jan 27, 2011 9.668 9.828 9.635 9.814 26,376,882 +0.15(+1.51%)
Jan 26, 2011 9.655 9.715 9.622 9.668 29,836,810 +0.09(+0.95%)
Jan 25, 2011 9.496 9.622 9.463 9.577 23,567,514 +0.06(+0.65%)
Jan 24, 2011 9.675 9.688 9.436 9.516 21,116,830 -0.17(-1.78%)
Jan 21, 2011 9.549 9.721 9.522 9.688 50,303,700 +0.25(+2.67%)
Jan 20, 2011 9.496 9.582 9.330 9.436 173,237,840 -0.26(-2.67%)
Jan 19, 2011 9.834 9.834 9.575 9.695 17,625,456 -0.17(-1.68%)
Jan 18, 2011 9.914 9.987 9.788 9.861 11,707,379 -0.06(-0.60%)
Jan 14, 2011 9.701 9.954 9.682 9.920 14,696,241 +0.22(+2.26%)
Jan 13, 2011 9.808 9.841 9.622 9.701 10,885,418 -0.09(-0.95%)
Jan 12, 2011 9.728 9.861 9.695 9.794 10,684,896 +0.14(+1.44%)
Jan 11, 2011 9.655 9.748 9.555 9.655 12,099,174 +0.08(+0.81%)
Jan 10, 2011 9.642 9.682 9.502 9.577 12,719,198 -0.16(-1.65%)
Jan 07, 2011 9.721 9.841 9.403 9.738 21,159,944 +0.04(+0.38%)
Jan 06, 2011 9.920 10.05 9.675 9.701 25,498,528 -0.23(-2.27%)
Jan 05, 2011 9.735 9.993 9.735 9.927 20,856,690 +0.15(+1.56%)
Jan 04, 2011 9.788 9.920 9.735 9.774 27,853,506 -0.03(-0.34%)
Jan 03, 2011 9.841 9.920 9.755 9.808 20,457,458 +0.07(+0.68%)
Dec 31, 2010 9.688 9.834 9.688 9.741 6,460,720 +0.03(+0.27%)
Dec 30, 2010 9.755 9.834 9.675 9.715 6,895,085 -0.09(-0.88%)
Dec 29, 2010 10.00 10.01 9.801 9.801 10,089,576 -0.17(-1.73%)
Dec 28, 2010 9.801 10.02 9.755 9.974 12,419,763 +0.20(+2.04%)
Dec 27, 2010 9.503 9.794 9.503 9.775 9,673,861 +0.23(+2.43%)
Dec 23, 2010 9.668 9.794 9.523 9.542 9,355,345 -0.21(-2.18%)
Dec 22, 2010 9.536 9.801 9.496 9.755 17,796,694 +0.27(+2.87%)
Dec 21, 2010 9.450 9.483 9.383 9.483 11,633,614 +0.09(+0.99%)
Dec 20, 2010 9.357 9.496 9.297 9.390 14,697,789 +0.06(+0.64%)
Dec 17, 2010 9.383 9.496 9.304 9.330 29,738,404 +0.10(+1.08%)
Dec 16, 2010 9.443 9.576 8.906 9.231 44,713,296 -0.16(-1.69%)
Dec 15, 2010 9.503 9.556 9.357 9.390 22,269,812 -0.07(-0.77%)
Dec 14, 2010 9.609 9.722 9.423 9.463 25,298,196 -0.15(-1.52%)
Dec 13, 2010 9.456 9.688 9.277 9.609 35,041,712 -0.05(-0.55%)
Dec 10, 2010 9.436 9.682 9.416 9.662 21,740,626 +0.22(+2.32%)
Dec 09, 2010 9.271 9.483 9.078 9.443 29,218,340 +0.21(+2.23%)
Dec 08, 2010 8.674 9.237 8.661 9.237 30,370,228 +0.56(+6.50%)
Dec 07, 2010 8.747 8.853 8.468 8.674 23,029,448 +0.04(+0.46%)
Dec 06, 2010 8.753 8.787 8.627 8.634 15,001,302 -0.17(-1.90%)
Dec 03, 2010 8.607 8.823 8.495 8.801 21,874,176 +0.15(+1.71%)
Dec 02, 2010 8.123 8.661 8.123 8.654 31,892,052 +0.52(+6.40%)
Dec 01, 2010 8.037 8.137 7.951 8.133 15,938,715 +0.21(+2.64%)
Nov 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
Nov 01, 2010 8.382 8.415 8.044 8.210 22,842,626 -0.12(-1.43%)
Oct 29, 2010 8.409 8.548 8.322 8.329 21,406,962 -0.11(-1.26%)
Oct 28, 2010 8.621 8.634 8.395 8.435 18,197,930 -0.10(-1.17%)
Oct 27, 2010 8.409 8.634 8.369 8.535 17,592,746 +0.17(+1.98%)
Oct 25, 2010 8.641 8.647 8.289 8.369 15,626,060 -0.16(-1.87%)
Oct 22, 2010 8.568 8.680 8.455 8.528 20,363,714 +0.04(+0.47%)
Oct 21, 2010 8.103 8.680 8.103 8.488 31,467,534 +0.27(+3.23%)
Oct 20, 2010 8.170 8.276 7.951 8.223 17,489,108 +0.02(+0.20%)
Oct 19, 2010 8.236 8.448 8.137 8.206 18,771,700 -0.11(-1.32%)
Oct 18, 2010 8.017 8.342 7.958 8.316 18,383,088 +0.27(+3.38%)
Oct 15, 2010 8.210 8.243 7.858 8.044 21,962,420 -0.14(-1.70%)
Oct 14, 2010 8.355 8.355 8.011 8.183 30,133,480 -0.24(-2.83%)
Oct 13, 2010 8.581 8.601 8.375 8.422 24,301,938 -0.04(-0.43%)
Oct 12, 2010 8.097 8.508 8.044 8.458 32,570,434 +0.31(+3.87%)
Oct 11, 2010 8.256 8.296 8.123 8.143 9,126,645 -0.07(-0.81%)
Oct 08, 2010 8.342 8.342 8.163 8.210 14,322,612 -0.09(-1.12%)
Oct 07, 2010 8.256 8.349 8.163 8.302 23,831,752 +0.16(+1.95%)
Oct 06, 2010 8.309 8.389 8.090 8.143 20,696,064 -0.15(-1.84%)
Oct 05, 2010 8.004 8.355 7.911 8.296 29,567,416 +0.40(+5.13%)
Oct 04, 2010 7.924 8.037 7.871 7.891 12,957,893 +0.00(+0.00%)
Oct 01, 2010 8.057 8.123 7.858 7.891 16,477,827 -0.09(-1.08%)
Sep 30, 2010 7.958 8.084 7.858 7.978 21,407,016 +0.08(+1.07%)
Sep 29, 2010 7.911 7.991 7.825 7.893 13,672,375 -0.07(-0.94%)
Sep 28, 2010 7.911 7.984 7.798 7.968 15,707,140 +0.08(+0.99%)
Sep 27, 2010 8.136 8.150 7.878 7.890 11,949,177 -0.22(-2.70%)
Sep 24, 2010 7.905 8.117 7.878 8.108 13,690,895 +0.34(+4.42%)
Sep 23, 2010 7.878 8.064 7.739 7.765 16,312,565 -0.21(-2.66%)
Sep 22, 2010 8.077 8.203 7.964 7.977 15,574,458 -0.16(-1.91%)
Sep 21, 2010 8.216 8.335 8.117 8.133 17,466,142 -0.08(-0.93%)
Sep 20, 2010 8.136 8.249 8.070 8.209 16,041,275 +0.11(+1.31%)
Sep 17, 2010 8.150 8.229 8.090 8.103 13,599,731 -0.16(-1.92%)
Sep 15, 2010 8.189 8.362 8.064 8.262 12,284,155 -0.01(-0.12%)
Sep 14, 2010 8.282 8.342 8.103 8.272 21,855,986 -0.02(-0.20%)
Sep 13, 2010 8.196 8.342 8.163 8.289 17,052,618 +0.28(+3.47%)
Sep 10, 2010 7.964 8.057 7.891 8.011 11,472,720 +0.09(+1.09%)
Sep 09, 2010 7.865 8.024 7.805 7.924 17,143,526 +0.24(+3.10%)
Sep 08, 2010 7.593 7.765 7.587 7.686 11,396,997 +0.15(+1.93%)
Sep 07, 2010 7.818 7.871 7.520 7.540 18,618,320 -0.36(-4.61%)
Sep 03, 2010 7.898 8.011 7.752 7.905 15,415,748 +0.14(+1.79%)
Sep 02, 2010 7.752 7.805 7.659 7.765 12,017,145 +0.04(+0.51%)
Sep 01, 2010 7.454 7.739 7.434 7.726 21,556,528 +0.41(+5.62%)
Aug 31, 2010 7.123 7.321 7.050 7.315 20,436,268 +0.13(+1.75%)
Aug 30, 2010 7.335 7.401 7.182 7.189 17,240,146 -0.22(-2.95%)
Aug 27, 2010 7.321 7.414 7.176 7.408 19,870,148 +0.15(+2.10%)
Aug 26, 2010 7.302 7.593 7.229 7.255 22,330,360 -0.02(-0.27%)
Aug 25, 2010 7.268 7.308 7.136 7.275 23,338,838 -0.04(-0.50%)
Aug 24, 2010 7.520 7.587 7.308 7.312 23,021,698 -0.37(-4.87%)
Aug 23, 2010 7.752 7.898 7.659 7.686 18,255,390 +0.03(+0.35%)
Aug 20, 2010 7.706 7.792 7.507 7.659 20,186,300 -0.08(-1.03%)
Aug 19, 2010 7.931 8.050 7.732 7.739 18,590,388 -0.28(-3.55%)
Aug 18, 2010 7.984 8.097 7.931 8.024 14,567,716 +0.03(+0.33%)
Aug 17, 2010 8.163 8.163 7.977 7.997 12,466,590 -0.08(-0.98%)
Aug 16, 2010 7.958 8.097 7.905 8.077 16,793,992 +0.04(+0.49%)
Aug 13, 2010 8.044 8.206 8.037 8.037 10,636,353 -0.02(-0.25%)
Aug 12, 2010 8.024 8.173 7.997 8.057 13,927,496 -0.15(-1.78%)
Aug 11, 2010 8.435 8.454 8.189 8.203 18,138,378 -0.41(-4.79%)
Aug 10, 2010 8.521 8.640 8.355 8.615 22,553,284 -0.01(-0.13%)
Aug 09, 2010 8.468 8.660 8.295 8.627 19,399,112 +0.22(+2.60%)
Aug 06, 2010 8.501 8.541 8.183 8.408 21,015,488 -0.25(-2.83%)
Aug 05, 2010 8.753 8.759 8.564 8.653 14,728,858 -0.15(-1.73%)
Aug 04, 2010 8.872 8.892 8.713 8.806 9,667,495 -0.01(-0.08%)
Aug 03, 2010 8.885 8.998 8.779 8.812 19,897,356 -0.08(-0.89%)
Aug 02, 2010 8.580 8.905 8.580 8.892 24,265,786 +0.47(+5.59%)
Jul 30, 2010 8.342 8.534 8.295 8.421 14,197,700 -0.07(-0.86%)
Jul 29, 2010 8.574 8.726 8.329 8.494 18,499,772 +0.04(+0.47%)
Jul 28, 2010 8.660 8.733 8.421 8.454 14,658,755 -0.25(-2.89%)
Jul 27, 2010 8.647 8.779 8.547 8.706 27,233,762 +0.21(+2.50%)
Jul 26, 2010 8.150 8.514 8.044 8.494 21,368,886 +0.35(+4.31%)
Jul 23, 2010 8.203 8.236 7.984 8.143 23,153,468 -0.11(-1.29%)
Jul 22, 2010 7.726 8.355 7.693 8.249 41,193,480 +0.78(+10.37%)
Jul 21, 2010 7.885 8.090 7.461 7.474 36,141,760 -0.33(-4.24%)
Jul 20, 2010 7.666 7.818 7.534 7.805 32,476,042 -0.08(-1.01%)
Jul 19, 2010 8.083 8.216 7.799 7.885 30,796,190 -0.18(-2.22%)
Jul 16, 2010 8.647 8.706 8.024 8.064 41,186,036 -0.72(-8.15%)
Jul 15, 2010 8.879 8.896 8.534 8.779 14,189,136 -0.06(-0.67%)
Jul 14, 2010 9.011 9.018 8.746 8.839 16,594,648 -0.23(-2.56%)
Jul 13, 2010 8.932 9.150 8.898 9.071 15,123,430 +0.28(+3.17%)
Jul 12, 2010 8.872 8.945 8.680 8.792 11,793,736 -0.14(-1.56%)
Jul 09, 2010 8.686 8.971 8.574 8.932 15,491,181 +0.26(+2.98%)
Jul 08, 2010 8.680 8.773 8.481 8.673 15,067,559 +0.11(+1.32%)
Jul 07, 2010 8.030 8.580 7.997 8.560 17,252,754 +0.58(+7.31%)
Jul 06, 2010 7.991 8.150 7.858 7.977 16,423,595 +0.15(+1.86%)
Jul 02, 2010 8.123 8.170 7.785 7.832 12,668,782 -0.23(-2.80%)
Jul 01, 2010 8.097 8.302 7.785 8.057 19,842,718 -0.09(-1.06%)
Jun 30, 2010 8.547 8.739 8.136 8.143 25,069,390 -0.44(-5.10%)
Jun 29, 2010 8.733 8.826 8.534 8.580 36,922,480 -0.27(-3.07%)
Jun 25, 2010 8.951 8.991 8.700 8.852 23,932,730 +0.11(+1.29%)
Jun 24, 2010 8.859 8.905 8.700 8.739 18,811,102 -0.21(-2.29%)
Jun 23, 2010 8.965 9.104 8.885 8.945 17,913,140 +0.00(+0.00%)
Jun 22, 2010 8.951 9.219 8.925 8.945 15,390,693 -0.01(-0.15%)
Jun 21, 2010 9.130 9.196 8.912 8.958 12,899,708 -0.03(-0.37%)
Jun 18, 2010 9.064 9.123 8.931 8.991 18,382,408 -0.03(-0.29%)
Jun 17, 2010 9.388 9.388 8.875 9.018 16,943,244 -0.28(-3.06%)
Jun 16, 2010 9.123 9.402 9.123 9.302 21,580,866 +0.03(+0.36%)
Jun 15, 2010 9.024 9.302 8.991 9.269 19,333,326 +0.31(+3.47%)
Jun 14, 2010 8.938 9.097 8.799 8.958 24,128,512 +0.11(+1.27%)
Jun 11, 2010 8.739 8.855 8.620 8.845 13,643,107 -0.01(-0.07%)
Jun 10, 2010 8.726 8.865 8.581 8.852 21,069,246 +0.46(+5.52%)
Jun 09, 2010 8.508 8.687 8.362 8.389 19,026,558 +0.00(+0.00%)
Jun 08, 2010 8.197 8.408 7.978 8.389 24,523,692 +0.23(+2.84%)
Jun 07, 2010 8.329 8.475 8.144 8.157 17,214,160 -0.12(-1.46%)
Jun 04, 2010 8.435 8.574 8.236 8.278 26,640,212 -0.42(-4.78%)
Jun 03, 2010 8.634 8.720 8.508 8.693 16,805,922 +0.05(+0.61%)
Jun 02, 2010 8.309 8.640 8.250 8.640 17,722,022 +0.43(+5.24%)
Jun 01, 2010 8.541 8.713 8.210 8.210 21,739,212 -0.40(-4.62%)
May 28, 2010 8.779 8.806 8.547 8.607 18,319,286 -0.17(-1.96%)
May 27, 2010 8.528 8.792 8.448 8.779 21,511,650 +0.50(+6.00%)
May 26, 2010 8.634 8.720 8.216 8.283 39,789,556 -0.21(-2.49%)
May 25, 2010 7.945 8.501 7.945 8.495 27,181,582 +0.17(+2.07%)
May 24, 2010 8.739 8.786 8.303 8.322 19,988,358 -0.41(-4.70%)
May 21, 2010 8.051 8.739 8.011 8.733 35,210,564 +0.45(+5.44%)
May 20, 2010 8.317 8.647 8.256 8.283 26,031,228 -0.52(-5.94%)
May 19, 2010 8.753 9.090 8.574 8.806 23,788,296 -0.09(-0.97%)
May 18, 2010 9.408 9.421 8.792 8.892 26,930,846 -0.36(-3.93%)
May 17, 2010 9.375 9.501 9.024 9.256 24,487,412 -0.07(-0.71%)
May 14, 2010 9.620 9.620 9.176 9.322 23,552,062 -0.48(-4.86%)
May 13, 2010 9.911 9.978 9.799 9.799 18,541,398 -0.13(-1.33%)
May 12, 2010 9.845 9.931 9.666 9.931 19,444,492 +0.26(+2.67%)
May 11, 2010 9.706 9.865 9.342 9.673 22,108,238 +0.15(+1.60%)
May 10, 2010 9.382 9.819 9.296 9.521 32,150,682 +0.71(+8.04%)
May 07, 2010 9.104 9.196 8.640 8.812 39,682,428 -0.20(-2.20%)
May 06, 2010 9.574 9.693 8.342 9.011 40,708,136 -0.65(-6.72%)
May 05, 2010 9.560 9.885 9.263 9.660 23,360,822 +0.02(+0.21%)
May 04, 2010 10.02 10.02 9.547 9.640 25,179,178 -0.53(-5.21%)
May 03, 2010 9.944 10.24 9.938 10.17 18,141,508 +0.29(+2.98%)
Apr 30, 2010 9.885 10.12 9.832 9.875 23,705,548 +0.03(+0.30%)
Apr 29, 2010 9.752 9.918 9.673 9.845 18,219,496 +0.28(+2.98%)
Apr 28, 2010 9.428 9.680 9.362 9.560 24,086,886 +0.26(+2.78%)
Apr 27, 2010 9.494 9.693 9.282 9.302 24,076,756 -0.31(-3.20%)
Apr 26, 2010 9.944 10.02 9.587 9.610 26,791,168 -0.40(-4.00%)
Apr 23, 2010 9.898 10.01 9.699 10.01 26,907,804 +0.11(+1.07%)
Apr 22, 2010 9.865 9.931 9.488 9.905 51,408,472 -0.13(-1.25%)
Apr 21, 2010 9.852 10.56 9.766 10.03 57,444,864 +0.23(+2.36%)
Apr 20, 2010 9.527 9.805 9.428 9.799 22,637,816 +0.37(+3.93%)
Apr 19, 2010 9.269 9.534 9.123 9.428 21,398,268 +0.03(+0.28%)
Apr 16, 2010 9.819 9.845 9.104 9.402 42,725,580 -0.46(-4.70%)
Apr 15, 2010 9.931 9.984 9.746 9.865 16,234,379 -0.03(-0.27%)
Apr 14, 2010 9.600 9.971 9.587 9.891 22,651,312 +0.40(+4.26%)
Apr 13, 2010 9.455 9.541 9.349 9.488 16,816,550 -0.02(-0.21%)
Apr 12, 2010 9.362 9.560 9.342 9.507 14,081,136 +0.17(+1.84%)
Apr 09, 2010 9.441 9.461 9.243 9.335 20,232,060 -0.11(-1.19%)
Apr 08, 2010 9.402 9.501 9.256 9.448 19,896,112 -0.02(-0.21%)
Apr 07, 2010 9.584 9.673 9.335 9.468 24,908,006 -0.03(-0.35%)
Apr 06, 2010 9.223 9.521 9.210 9.501 27,289,638 +0.26(+2.87%)
Apr 05, 2010 9.024 9.249 9.004 9.236 11,549,210 +0.24(+2.65%)
Apr 01, 2010 9.037 8.998 8.998 8.998 11,050,003 +0.02(+0.22%)
Mar 31, 2010 8.706 9.084 8.706 8.978 21,293,496 +0.20(+2.22%)
Mar 30, 2010 8.799 8.892 8.700 8.783 10,397,197 -0.03(-0.34%)
Mar 29, 2010 8.812 8.892 8.739 8.812 11,086,507 +0.08(+0.91%)
Mar 26, 2010 8.925 9.097 8.673 8.733 31,857,240 -0.14(-1.57%)
Mar 25, 2010 9.090 9.295 8.845 8.872 34,188,132 -0.11(-1.25%)
Mar 24, 2010 8.859 9.110 8.832 8.984 17,240,488 +0.08(+0.89%)
Mar 23, 2010 8.910 8.937 8.726 8.905 14,172,211 +0.02(+0.22%)
Mar 22, 2010 8.673 8.931 8.634 8.885 15,789,107 +0.09(+0.98%)
Mar 19, 2010 8.945 8.997 8.687 8.799 25,949,282 -0.09(-1.04%)
Mar 18, 2010 9.064 9.097 8.813 8.892 17,220,480 -0.17(-1.90%)
Mar 17, 2010 8.958 9.117 8.925 9.064 20,217,824 +0.17(+1.86%)
Mar 16, 2010 8.852 8.964 8.786 8.898 18,880,864 +0.05(+0.52%)
Mar 15, 2010 8.693 8.878 8.614 8.852 17,507,688 +0.15(+1.75%)
Mar 12, 2010 8.938 8.945 8.660 8.700 20,244,094 -0.09(-0.98%)
Mar 11, 2010 8.620 8.852 8.581 8.786 31,216,120 +0.21(+2.47%)
Mar 10, 2010 8.458 8.680 8.419 8.574 29,843,322 +0.22(+2.69%)
Mar 09, 2010 8.276 8.448 8.177 8.349 20,132,508 +0.01(+0.08%)
Mar 08, 2010 8.309 8.481 8.257 8.343 21,075,566 -0.08(-0.94%)
Mar 05, 2010 8.290 8.448 8.230 8.422 20,016,078 +0.26(+3.24%)
Mar 04, 2010 8.071 8.270 8.055 8.157 22,372,086 -0.14(-1.67%)
Mar 03, 2010 8.382 8.429 8.230 8.296 21,806,340 -0.08(-0.95%)
Mar 02, 2010 8.078 8.435 8.078 8.376 25,182,700 +0.28(+3.43%)
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.