Fifth Third Bancorp (NQ: FITB )

36.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.68 12.89 12.55 12.56 14,195,674 -0.16(-1.26%)
Oct 28, 2010 13.00 13.02 12.66 12.72 12,067,657 -0.15(-1.17%)
Oct 27, 2010 12.68 13.02 12.62 12.87 11,666,339 +0.25(+1.98%)
Oct 25, 2010 13.03 13.04 12.50 12.62 10,362,164 -0.24(-1.87%)
Oct 22, 2010 12.92 13.09 12.75 12.86 13,503,861 +0.06(+0.47%)
Oct 21, 2010 12.22 13.09 12.22 12.80 20,867,176 +0.40(+3.23%)
Oct 20, 2010 12.32 12.48 11.99 12.40 11,597,613 +0.03(+0.20%)
Oct 19, 2010 12.42 12.74 12.27 12.38 12,448,143 -0.16(-1.32%)
Oct 18, 2010 12.09 12.58 12.00 12.54 12,190,442 +0.41(+3.38%)
Oct 15, 2010 12.38 12.43 11.85 12.13 14,564,017 -0.21(-1.70%)
Oct 14, 2010 12.60 12.60 12.08 12.34 19,982,520 -0.36(-2.83%)
Oct 13, 2010 12.94 12.97 12.63 12.70 16,115,429 -0.06(-0.43%)
Oct 12, 2010 12.21 12.83 12.13 12.76 21,598,546 +0.48(+3.87%)
Oct 11, 2010 12.45 12.51 12.25 12.28 6,052,184 -0.10(-0.81%)
Oct 08, 2010 12.58 12.58 12.31 12.38 9,497,804 -0.14(-1.12%)
Oct 07, 2010 12.45 12.59 12.31 12.52 15,803,633 +0.24(+1.95%)
Oct 06, 2010 12.53 12.65 12.20 12.28 13,724,254 -0.23(-1.84%)
Oct 05, 2010 12.07 12.60 11.93 12.51 19,607,144 +0.61(+5.13%)
Oct 04, 2010 11.95 12.12 11.87 11.90 8,592,813 +0.00(+0.00%)
Oct 01, 2010 12.15 12.25 11.85 11.90 10,926,999 -0.13(-1.08%)
Sep 30, 2010 12.00 12.19 11.85 12.03 14,195,710 +0.13(+1.07%)
Sep 29, 2010 11.93 12.05 11.80 11.90 9,066,610 -0.11(-0.94%)
Sep 28, 2010 11.93 12.04 11.76 12.02 10,415,931 +0.11(+0.90%)
Sep 27, 2010 12.28 12.30 11.89 11.91 7,917,245 -0.33(-2.70%)
Sep 24, 2010 11.93 12.25 11.89 12.24 9,071,267 +0.52(+4.42%)
Sep 23, 2010 11.89 12.17 11.68 11.72 10,808,324 -0.32(-2.66%)
Sep 22, 2010 12.19 12.38 12.02 12.04 10,319,272 -0.24(-1.91%)
Sep 21, 2010 12.40 12.58 12.25 12.28 11,572,657 -0.12(-0.93%)
Sep 20, 2010 12.28 12.45 12.18 12.39 10,628,574 +0.16(+1.31%)
Sep 17, 2010 12.30 12.42 12.21 12.23 9,010,864 -0.24(-1.92%)
Sep 15, 2010 12.36 12.62 12.17 12.47 8,139,194 -0.01(-0.12%)
Sep 14, 2010 12.50 12.59 12.23 12.48 14,481,265 -0.03(-0.20%)
Sep 13, 2010 12.37 12.59 12.32 12.51 11,298,666 +0.42(+3.47%)
Sep 10, 2010 12.02 12.16 11.91 12.09 7,601,556 +0.13(+1.09%)
Sep 09, 2010 11.87 12.11 11.78 11.96 11,358,899 +0.36(+3.10%)
Sep 08, 2010 11.46 11.72 11.45 11.60 7,551,384 +0.22(+1.93%)
Sep 07, 2010 11.80 11.88 11.35 11.38 12,336,064 -0.55(-4.61%)
Sep 03, 2010 11.92 12.09 11.70 11.93 10,214,114 +0.21(+1.79%)
Sep 02, 2010 11.70 11.78 11.56 11.72 7,962,279 +0.06(+0.51%)
Sep 01, 2010 11.25 11.68 11.22 11.66 14,282,851 +0.62(+5.62%)
Aug 31, 2010 10.75 11.05 10.64 11.04 13,540,593 +0.19(+1.75%)
Aug 30, 2010 11.07 11.17 10.84 10.85 11,422,918 -0.33(-2.95%)
Aug 27, 2010 11.05 11.19 10.83 11.18 13,165,496 +0.23(+2.10%)
Aug 26, 2010 11.02 11.46 10.91 10.95 14,795,574 -0.03(-0.27%)
Aug 25, 2010 10.97 11.03 10.77 10.98 15,463,768 -0.05(-0.50%)
Aug 24, 2010 11.35 11.45 11.03 11.04 15,253,639 -0.56(-4.87%)
Aug 23, 2010 11.70 11.92 11.56 11.60 12,095,594 +0.04(+0.35%)
Aug 20, 2010 11.63 11.76 11.33 11.56 13,374,971 -0.12(-1.03%)
Aug 19, 2010 11.97 12.15 11.67 11.68 12,317,557 -0.43(-3.55%)
Aug 18, 2010 12.05 12.22 11.97 12.11 9,652,228 +0.04(+0.33%)
Aug 17, 2010 12.32 12.32 12.04 12.07 8,260,071 -0.12(-0.98%)
Aug 16, 2010 12.01 12.22 11.93 12.19 11,127,306 +0.06(+0.49%)
Aug 13, 2010 12.14 12.38 12.13 12.13 7,047,399 -0.03(-0.25%)
Aug 12, 2010 12.11 12.34 12.07 12.16 9,228,033 -0.22(-1.78%)
Aug 11, 2010 12.73 12.76 12.36 12.38 12,018,065 -0.62(-4.79%)
Aug 10, 2010 12.86 13.04 12.61 13.00 14,943,278 -0.02(-0.13%)
Aug 09, 2010 12.78 13.07 12.52 13.02 12,853,398 +0.33(+2.60%)
Aug 06, 2010 12.83 12.89 12.35 12.69 13,924,371 -0.37(-2.83%)
Aug 05, 2010 13.21 13.22 12.93 13.06 9,758,997 -0.23(-1.73%)
Aug 04, 2010 13.39 13.42 13.15 13.29 6,405,456 -0.01(-0.08%)
Aug 03, 2010 13.41 13.58 13.25 13.30 13,183,523 -0.12(-0.89%)
Aug 02, 2010 12.95 13.44 12.95 13.42 16,077,942 +0.71(+5.59%)
Jul 30, 2010 12.59 12.88 12.52 12.71 9,407,064 -0.11(-0.86%)
Jul 29, 2010 12.94 13.17 12.57 12.82 12,257,516 +0.06(+0.47%)
Jul 28, 2010 13.07 13.18 12.71 12.76 9,712,548 -0.38(-2.89%)
Jul 27, 2010 13.05 13.25 12.90 13.14 18,044,454 +0.32(+2.50%)
Jul 26, 2010 12.30 12.85 12.14 12.82 14,158,524 +0.53(+4.31%)
Jul 23, 2010 12.38 12.43 12.05 12.29 15,340,947 -0.16(-1.29%)
Jul 22, 2010 11.66 12.61 11.61 12.45 27,293,836 +1.17(+10.37%)
Jul 21, 2010 11.90 12.21 11.26 11.28 23,946,684 -0.50(-4.24%)
Jul 20, 2010 11.57 11.80 11.37 11.78 21,517,866 -0.12(-1.01%)
Jul 19, 2010 12.20 12.40 11.77 11.90 20,404,836 -0.27(-2.22%)
Jul 16, 2010 13.05 13.14 12.11 12.17 27,288,904 -1.08(-8.15%)
Jul 15, 2010 13.40 13.43 12.88 13.25 9,401,390 -0.09(-0.67%)
Jul 14, 2010 13.60 13.61 13.20 13.34 10,995,226 -0.35(-2.56%)
Jul 13, 2010 13.48 13.81 13.43 13.69 10,020,431 +0.42(+3.17%)
Jul 12, 2010 13.39 13.50 13.10 13.27 7,814,254 -0.21(-1.56%)
Jul 09, 2010 13.11 13.54 12.94 13.48 10,264,094 +0.39(+2.98%)
Jul 08, 2010 13.10 13.24 12.80 13.09 9,983,412 +0.17(+1.32%)
Jul 07, 2010 12.12 12.95 12.07 12.92 11,431,271 +0.88(+7.31%)
Jul 06, 2010 12.06 12.30 11.86 12.04 10,881,890 +0.22(+1.86%)
Jul 02, 2010 12.26 12.33 11.75 11.82 8,394,039 -0.34(-2.80%)
Jul 01, 2010 12.22 12.53 11.75 12.16 13,147,321 -0.13(-1.06%)
Jun 30, 2010 12.90 13.19 12.28 12.29 16,610,391 -0.66(-5.10%)
Jun 29, 2010 13.18 13.32 12.88 12.95 24,463,972 -0.42(-3.14%)
Jun 25, 2010 13.52 13.58 13.14 13.37 15,845,411 +0.17(+1.29%)
Jun 24, 2010 13.38 13.45 13.14 13.20 12,454,478 -0.31(-2.29%)
Jun 23, 2010 13.54 13.75 13.42 13.51 11,859,954 +0.00(+0.00%)
Jun 22, 2010 13.52 13.93 13.48 13.51 10,189,889 -0.02(-0.15%)
Jun 21, 2010 13.79 13.89 13.46 13.53 8,540,655 -0.05(-0.37%)
Jun 18, 2010 13.69 13.78 13.49 13.58 12,170,648 -0.04(-0.29%)
Jun 17, 2010 14.18 14.18 13.40 13.62 11,217,804 -0.43(-3.06%)
Jun 16, 2010 13.78 14.20 13.78 14.05 14,288,287 +0.05(+0.36%)
Jun 15, 2010 13.63 14.05 13.58 14.00 12,800,233 +0.47(+3.47%)
Jun 14, 2010 13.50 13.74 13.29 13.53 15,975,035 +0.17(+1.27%)
Jun 11, 2010 13.20 13.38 13.02 13.36 9,032,845 -0.01(-0.07%)
Jun 10, 2010 13.18 13.39 12.96 13.37 13,949,553 +0.70(+5.52%)
Jun 09, 2010 12.85 13.12 12.63 12.67 12,597,127 +0.00(+0.00%)
Jun 08, 2010 12.38 12.70 12.05 12.67 16,236,677 +0.35(+2.84%)
Jun 07, 2010 12.58 12.80 12.30 12.32 11,397,172 -0.18(-1.46%)
Jun 04, 2010 12.74 12.95 12.44 12.50 17,637,984 -0.63(-4.78%)
Jun 03, 2010 13.04 13.17 12.85 13.13 11,126,886 +0.08(+0.61%)
Jun 02, 2010 12.55 13.05 12.46 13.05 11,733,418 +0.65(+5.24%)
Jun 01, 2010 12.90 13.16 12.40 12.40 14,393,124 -0.60(-4.62%)
May 28, 2010 13.26 13.30 12.91 13.00 12,128,855 -0.26(-1.96%)
May 27, 2010 12.88 13.28 12.76 13.26 14,242,460 +0.75(+6.00%)
May 26, 2010 13.04 13.17 12.41 12.51 26,343,918 -0.32(-2.49%)
May 25, 2010 12.00 12.84 12.00 12.83 17,996,416 +0.26(+2.07%)
May 24, 2010 13.20 13.27 12.54 12.57 13,233,917 -0.62(-4.70%)
May 21, 2010 12.16 13.20 12.10 13.19 23,312,254 +0.68(+5.44%)
May 20, 2010 12.56 13.06 12.47 12.51 17,234,788 -0.79(-5.94%)
May 19, 2010 13.22 13.73 12.95 13.30 15,749,785 -0.13(-0.97%)
May 18, 2010 14.21 14.23 13.28 13.43 17,830,408 -0.55(-3.93%)
May 17, 2010 14.16 14.35 13.63 13.98 16,212,656 -0.10(-0.71%)
May 14, 2010 14.53 14.53 13.86 14.08 15,593,379 -0.72(-4.86%)
May 13, 2010 14.97 15.07 14.80 14.80 12,275,912 -0.20(-1.33%)
May 12, 2010 14.87 15.00 14.60 15.00 12,873,834 +0.39(+2.67%)
May 11, 2010 14.66 14.90 14.11 14.61 14,637,450 +0.23(+1.60%)
May 10, 2010 14.17 14.83 14.04 14.38 21,286,364 +1.07(+8.04%)
May 07, 2010 13.75 13.89 13.05 13.31 26,272,992 -0.30(-2.20%)
May 06, 2010 14.46 14.64 12.60 13.61 26,952,092 -0.98(-6.72%)
May 05, 2010 14.44 14.93 13.99 14.59 15,466,762 +0.03(+0.21%)
May 04, 2010 15.14 15.14 14.42 14.56 16,670,662 -0.80(-5.21%)
May 03, 2010 15.02 15.46 15.01 15.36 12,011,152 +0.45(+2.98%)
Apr 30, 2010 14.93 15.28 14.85 14.91 15,694,998 +0.04(+0.30%)
Apr 29, 2010 14.73 14.98 14.61 14.87 12,062,787 +0.43(+2.98%)
Apr 28, 2010 14.24 14.62 14.14 14.44 15,947,475 +0.39(+2.78%)
Apr 27, 2010 14.34 14.64 14.02 14.05 15,940,768 -0.46(-3.20%)
Apr 26, 2010 15.02 15.13 14.48 14.52 17,737,930 -0.60(-4.00%)
Apr 23, 2010 14.95 15.12 14.65 15.12 17,815,152 +0.16(+1.07%)
Apr 22, 2010 14.90 15.00 14.33 14.96 34,036,584 -0.19(-1.25%)
Apr 21, 2010 14.88 15.95 14.75 15.15 38,033,168 +0.35(+2.36%)
Apr 20, 2010 14.39 14.81 14.24 14.80 14,988,073 +0.56(+3.93%)
Apr 19, 2010 14.00 14.40 13.78 14.24 14,167,392 +0.04(+0.28%)
Apr 16, 2010 14.83 14.87 13.75 14.20 28,287,804 -0.70(-4.70%)
Apr 15, 2010 15.00 15.08 14.72 14.90 10,748,478 -0.04(-0.27%)
Apr 14, 2010 14.50 15.06 14.48 14.94 14,997,009 +0.61(+4.26%)
Apr 13, 2010 14.28 14.41 14.12 14.33 11,133,922 -0.03(-0.21%)
Apr 12, 2010 14.14 14.44 14.11 14.36 9,322,856 +0.26(+1.84%)
Apr 09, 2010 14.26 14.29 13.96 14.10 13,395,268 -0.17(-1.19%)
Apr 08, 2010 14.20 14.35 13.98 14.27 13,172,842 -0.03(-0.21%)
Apr 07, 2010 14.47 14.61 14.10 14.30 16,491,123 -0.05(-0.35%)
Apr 06, 2010 13.93 14.38 13.91 14.35 18,067,958 +0.40(+2.87%)
Apr 05, 2010 13.63 13.97 13.60 13.95 7,646,515 +0.36(+2.65%)
Apr 01, 2010 13.65 13.59 13.59 13.59 7,316,000 +0.03(+0.22%)
Mar 31, 2010 13.15 13.72 13.15 13.56 14,098,024 +0.29(+2.22%)
Mar 30, 2010 13.29 13.43 13.14 13.27 6,883,789 -0.04(-0.34%)
Mar 29, 2010 13.31 13.43 13.20 13.31 7,340,168 +0.11(+0.83%)
Mar 26, 2010 13.49 13.75 13.11 13.20 21,076,098 -0.21(-1.57%)
Mar 25, 2010 13.74 14.05 13.37 13.41 22,618,168 -0.17(-1.25%)
Mar 24, 2010 13.39 13.77 13.35 13.58 11,405,954 +0.12(+0.89%)
Mar 23, 2010 13.47 13.51 13.19 13.46 9,376,045 +0.03(+0.22%)
Mar 22, 2010 13.11 13.50 13.05 13.43 10,445,750 +0.13(+0.98%)
Mar 19, 2010 13.52 13.60 13.13 13.30 17,167,514 -0.14(-1.04%)
Mar 18, 2010 13.70 13.75 13.32 13.44 11,392,717 -0.26(-1.90%)
Mar 17, 2010 13.54 13.78 13.49 13.70 13,375,699 +0.25(+1.86%)
Mar 16, 2010 13.38 13.55 13.28 13.45 12,491,193 +0.07(+0.52%)
Mar 15, 2010 13.14 13.42 13.02 13.38 11,582,728 +0.23(+1.75%)
Mar 12, 2010 13.51 13.52 13.09 13.15 13,393,078 -0.13(-0.98%)
Mar 11, 2010 13.03 13.38 12.97 13.28 20,651,946 +0.32(+2.47%)
Mar 10, 2010 12.79 13.12 12.72 12.96 19,743,732 +0.34(+2.69%)
Mar 09, 2010 12.51 12.77 12.36 12.62 13,319,256 +0.01(+0.08%)
Mar 08, 2010 12.56 12.82 12.48 12.61 13,943,163 -0.12(-0.94%)
Mar 05, 2010 12.53 12.77 12.44 12.73 13,242,228 +0.40(+3.24%)
Mar 04, 2010 12.20 12.50 12.18 12.33 14,800,914 -0.21(-1.67%)
Mar 03, 2010 12.67 12.74 12.44 12.54 14,426,628 -0.12(-0.95%)
Mar 02, 2010 12.21 12.75 12.21 12.66 16,660,359 +0.42(+3.43%)
Mar 01, 2010 12.32 12.33 12.03 12.24 12,508,551 +0.03(+0.25%)
Feb 26, 2010 12.24 12.34 12.10 12.21 14,335,100 +0.01(+0.08%)
Feb 25, 2010 12.31 12.33 11.95 12.20 24,791,164 -0.49(-3.86%)
Feb 24, 2010 12.37 12.71 12.30 12.69 17,084,844 +0.42(+3.42%)
Feb 23, 2010 12.46 12.56 12.11 12.27 20,394,656 -0.28(-2.23%)
Feb 22, 2010 12.28 12.72 12.23 12.55 18,309,906 +0.32(+2.62%)
Feb 19, 2010 11.89 12.26 11.87 12.23 16,148,839 +0.31(+2.60%)
Feb 18, 2010 11.96 12.03 11.82 11.92 10,465,202 -0.13(-1.08%)
Feb 17, 2010 12.16 12.19 11.89 12.05 14,963,804 -0.03(-0.25%)
Feb 16, 2010 11.73 12.12 11.67 12.08 15,697,746 +0.47(+4.05%)
Feb 12, 2010 11.80 11.61 11.61 11.61 20,010,100 -0.26(-2.19%)
Feb 11, 2010 11.77 11.96 11.59 11.87 17,497,808 +0.18(+1.54%)
Feb 10, 2010 11.49 11.90 11.31 11.69 17,858,034 +0.22(+1.92%)
Feb 09, 2010 11.51 11.68 11.41 11.47 18,606,860 +0.08(+0.70%)
Feb 08, 2010 11.26 11.60 11.01 11.39 29,758,908 +0.13(+1.15%)
Feb 05, 2010 11.25 11.46 10.82 11.26 22,203,272 +0.04(+0.36%)
Feb 04, 2010 11.82 11.94 11.18 11.22 32,046,264 -0.78(-6.50%)
Feb 03, 2010 12.35 12.35 11.84 12.00 28,331,708 -0.48(-3.85%)
Feb 02, 2010 12.48 12.55 12.08 12.48 20,090,272 -0.02(-0.16%)
Feb 01, 2010 12.45 12.65 12.34 12.50 19,532,802 +0.06(+0.48%)
Jan 29, 2010 12.69 12.72 12.29 12.44 30,963,912 +0.18(+1.47%)
Jan 28, 2010 12.49 12.69 12.18 12.26 32,528,452 +0.08(+0.66%)
Jan 27, 2010 11.80 12.36 11.68 12.18 24,246,580 +0.47(+4.01%)
Jan 26, 2010 12.36 12.67 11.64 11.71 35,793,736 -0.78(-6.24%)
Jan 25, 2010 12.25 12.87 12.10 12.49 32,935,452 +0.39(+3.22%)
Jan 22, 2010 11.95 12.71 11.69 12.10 39,372,376 +0.08(+0.67%)
Jan 21, 2010 12.20 12.59 11.95 12.02 66,586,748 +0.71(+6.28%)
Jan 20, 2010 11.21 11.67 11.20 11.31 25,432,384 -0.08(-0.70%)
Jan 19, 2010 11.24 11.41 11.15 11.39 17,267,390 +0.03(+0.26%)
Jan 15, 2010 11.69 11.36 11.36 11.36 25,443,100 -0.41(-3.48%)
Jan 14, 2010 11.43 11.95 11.41 11.77 26,508,724 +0.25(+2.17%)
Jan 13, 2010 11.02 11.67 10.69 11.52 26,686,240 +0.53(+4.82%)
Jan 12, 2010 11.12 11.28 10.96 10.99 11,348,337 -0.21(-1.87%)
Jan 11, 2010 11.26 11.29 11.00 11.20 15,251,701 +0.11(+0.99%)
Jan 08, 2010 11.00 11.36 10.96 11.09 19,963,296 +0.01(+0.09%)
Jan 07, 2010 10.40 11.30 10.36 11.08 34,747,688 +0.63(+6.03%)
Jan 06, 2010 10.30 10.50 10.25 10.45 13,140,572 +0.06(+0.58%)
Jan 05, 2010 9.960 10.40 9.930 10.39 12,700,689 +0.27(+2.67%)
Jan 04, 2010 9.880 10.22 9.810 10.12 15,429,016 +0.37(+3.79%)
Dec 31, 2009 9.800 9.750 9.750 9.750 4,042,500 -0.04(-0.41%)
Dec 30, 2009 9.890 9.940 9.750 9.790 5,641,987 -0.13(-1.31%)
Dec 29, 2009 10.04 10.04 9.840 9.920 6,947,762 -0.05(-0.50%)
Dec 28, 2009 10.20 10.20 9.880 9.970 6,844,295 -0.26(-2.54%)
Dec 24, 2009 10.00 10.23 9.940 10.23 5,459,492 +0.30(+3.02%)
Dec 23, 2009 10.25 10.26 9.860 9.930 8,758,215 -0.27(-2.65%)
Dec 22, 2009 10.18 10.30 10.05 10.20 10,341,386 +0.02(+0.20%)
Dec 21, 2009 10.00 10.18 9.830 10.18 15,441,782 +0.36(+3.67%)
Dec 18, 2009 9.630 9.850 9.430 9.820 15,882,089 +0.27(+2.83%)
Dec 17, 2009 9.520 9.850 9.510 9.550 10,890,294 -0.07(-0.73%)
Dec 16, 2009 9.870 9.910 9.600 9.620 15,747,014 -0.18(-1.84%)
Dec 15, 2009 10.14 10.24 9.680 9.800 20,134,776 -0.53(-5.13%)
Dec 14, 2009 10.25 10.36 10.00 10.33 16,263,373 +0.15(+1.47%)
Dec 11, 2009 10.18 10.29 10.05 10.18 11,168,134 +0.10(+0.99%)
Dec 10, 2009 10.33 10.43 10.06 10.08 10,551,526 -0.21(-2.04%)
Dec 09, 2009 10.22 10.45 10.20 10.29 10,758,006 +0.10(+0.98%)
Dec 08, 2009 10.20 10.40 10.16 10.19 10,921,055 -0.11(-1.07%)
Dec 07, 2009 10.28 10.51 10.22 10.30 19,878,558 -0.14(-1.34%)
Dec 04, 2009 10.54 10.72 10.23 10.44 19,225,378 +0.12(+1.16%)
Dec 03, 2009 10.75 10.89 10.32 10.32 21,794,208 -0.19(-1.81%)
Dec 02, 2009 10.33 10.60 10.28 10.51 19,720,656 +0.33(+3.24%)
Dec 01, 2009 10.25 10.33 10.10 10.18 19,936,216 +0.10(+0.99%)
Nov 30, 2009 9.720 10.08 9.690 10.08 21,329,468 +0.51(+5.33%)
Nov 27, 2009 9.640 9.890 9.560 9.570 6,134,234 -0.37(-3.72%)
Nov 25, 2009 10.08 10.10 9.880 9.940 6,537,076 -0.07(-0.70%)
Nov 24, 2009 10.11 10.17 9.735 10.01 19,570,296 -0.16(-1.57%)
Nov 23, 2009 10.04 10.17 9.960 10.17 18,773,524 +0.20(+2.01%)
Nov 20, 2009 9.990 10.10 9.860 9.970 18,005,802 -0.08(-0.80%)
Nov 19, 2009 10.01 10.14 9.850 10.05 21,647,922 -0.11(-1.08%)
Nov 18, 2009 9.900 10.19 9.830 10.16 24,321,876 +0.26(+2.63%)
Nov 17, 2009 9.740 9.920 9.660 9.900 9,342,529 +0.14(+1.43%)
Nov 16, 2009 9.820 10.12 9.740 9.760 14,490,876 +0.02(+0.21%)
Nov 13, 2009 9.730 9.850 9.570 9.740 14,845,418 +0.20(+2.10%)
Nov 12, 2009 9.700 9.840 9.520 9.540 15,403,153 -0.19(-1.95%)
Nov 11, 2009 9.570 9.850 9.420 9.730 14,619,713 +0.31(+3.29%)
Nov 10, 2009 9.630 9.820 9.300 9.420 21,638,362 -0.31(-3.19%)
Nov 09, 2009 9.310 9.750 9.220 9.730 21,448,142 +0.56(+6.11%)
Nov 06, 2009 8.970 9.240 8.910 9.170 13,346,688 -0.05(-0.54%)
Nov 05, 2009 9.080 9.250 8.870 9.220 20,067,548 +0.35(+3.95%)
Nov 04, 2009 9.210 9.420 8.820 8.870 15,916,828 -0.20(-2.21%)
Nov 03, 2009 9.020 9.190 8.895 9.070 14,745,907 -0.15(-1.63%)
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.