Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.39 20.47 20.16 20.19 6,147,765 -0.13(-0.65%)
Aug 30, 2017 20.31 20.47 20.29 20.33 5,053,231 +0.03(+0.15%)
Aug 29, 2017 20.35 20.43 20.17 20.29 5,544,593 -0.26(-1.24%)
Aug 28, 2017 20.66 20.73 20.46 20.55 6,270,302 -0.06(-0.30%)
Aug 25, 2017 20.80 20.87 20.60 20.61 5,504,470 -0.14(-0.67%)
Aug 24, 2017 20.64 20.80 20.60 20.75 4,776,144 +0.19(+0.94%)
Aug 23, 2017 20.38 20.71 20.30 20.56 4,648,761 -0.02(-0.07%)
Aug 22, 2017 20.32 20.57 20.32 20.57 6,713,401 +0.32(+1.56%)
Aug 21, 2017 20.35 20.39 20.19 20.26 5,473,469 -0.09(-0.46%)
Aug 18, 2017 20.21 20.51 20.19 20.35 11,064,745 +0.05(+0.27%)
Aug 17, 2017 20.71 20.80 20.26 20.29 10,419,198 -0.44(-2.12%)
Aug 16, 2017 20.97 21.04 20.63 20.73 9,825,638 -0.15(-0.70%)
Aug 15, 2017 20.69 21.14 20.69 20.88 7,311,967 +0.26(+1.27%)
Aug 14, 2017 20.39 20.67 20.38 20.62 4,435,926 +0.44(+2.18%)
Aug 11, 2017 20.51 20.61 20.08 20.18 5,622,602 -0.21(-1.02%)
Aug 10, 2017 20.76 20.83 20.35 20.39 6,836,290 -0.59(-2.80%)
Aug 09, 2017 20.99 21.10 20.84 20.97 7,610,156 -0.24(-1.13%)
Aug 08, 2017 20.87 21.53 20.80 21.21 8,736,090 +0.32(+1.55%)
Aug 07, 2017 21.00 21.03 20.80 20.89 4,639,179 -0.12(-0.55%)
Aug 04, 2017 21.00 21.31 20.89 21.01 7,192,189 +0.22(+1.04%)
Aug 03, 2017 20.77 20.85 20.67 20.79 7,673,478 -0.05(-0.22%)
Aug 02, 2017 20.77 20.87 20.70 20.84 5,711,063 +0.03(+0.15%)
Aug 01, 2017 20.73 20.82 20.56 20.80 6,820,772 +0.17(+0.82%)
Jul 31, 2017 20.46 20.70 20.40 20.63 6,211,498 +0.25(+1.21%)
Jul 28, 2017 20.20 20.43 20.08 20.39 7,187,265 +0.19(+0.92%)
Jul 27, 2017 20.27 20.39 20.09 20.20 7,115,437 -0.03(-0.15%)
Jul 26, 2017 20.46 20.64 20.15 20.23 9,391,047 -0.32(-1.54%)
Jul 25, 2017 20.76 20.92 20.48 20.55 13,610,982 +0.12(+0.61%)
Jul 24, 2017 20.27 20.46 20.19 20.43 7,411,001 +0.19(+0.95%)
Jul 21, 2017 19.79 20.39 19.71 20.23 12,187,516 +0.53(+2.71%)
Jul 20, 2017 20.05 19.65 19.70 11,210,770 -0.24(-1.20%)
Jul 19, 2017 20.02 20.09 19.77 19.94 8,116,168 -0.02(-0.08%)
Jul 18, 2017 19.94 20.07 19.77 19.95 6,915,191 -0.26(-1.30%)
Jul 17, 2017 20.09 20.31 19.99 20.22 5,806,243 +0.06(+0.31%)
Jul 14, 2017 20.04 20.21 19.82 20.16 6,975,477 -0.16(-0.80%)
Jul 13, 2017 20.23 20.32 20.14 20.32 5,521,723 +0.14(+0.69%)
Jul 12, 2017 20.08 20.28 20.03 20.18 6,281,047 -0.06(-0.31%)
Jul 11, 2017 20.36 20.47 20.10 20.24 8,233,399 -0.12(-0.57%)
Jul 10, 2017 20.39 20.54 20.26 20.36 6,406,262 -0.11(-0.53%)
Jul 07, 2017 20.52 20.58 20.33 20.46 5,270,992 +0.02(+0.08%)
Jul 06, 2017 20.52 20.76 20.43 20.45 6,885,028 -0.09(-0.45%)
Jul 05, 2017 20.50 20.68 20.34 20.54 6,446,581 +0.08(+0.42%)
Jul 03, 2017 20.24 20.65 20.20 20.46 3,792,236 +0.39(+1.96%)
Jun 30, 2017 20.28 20.36 19.92 20.06 7,472,033 -0.09(-0.42%)
Jun 29, 2017 20.25 20.63 20.03 20.15 13,112,420 +0.45(+2.28%)
Jun 28, 2017 19.50 19.76 19.46 19.70 7,419,972 +0.42(+2.16%)
Jun 27, 2017 19.21 19.47 19.08 19.28 6,944,045 +0.21(+1.09%)
Jun 26, 2017 18.97 19.26 18.90 19.07 4,453,774 +0.12(+0.65%)
Jun 23, 2017 18.89 18.95 9,913,164 -0.37(-1.91%)
Jun 22, 2017 19.48 19.50 19.12 19.32 7,941,335 -0.19(-0.99%)
Jun 21, 2017 19.68 19.73 19.45 19.51 8,695,719 -0.13(-0.66%)
Jun 20, 2017 19.66 19.74 19.40 19.64 7,693,066 -0.02(-0.12%)
Jun 19, 2017 19.69 19.91 19.60 19.67 5,095,146 +0.09(+0.47%)
Jun 16, 2017 19.29 19.66 19.27 19.57 8,183,286 -0.01(-0.04%)
Jun 15, 2017 19.47 19.72 19.40 19.58 5,654,836 -0.08(-0.39%)
Jun 14, 2017 19.12 19.71 19.10 19.66 10,917,782 +0.19(+0.99%)
Jun 13, 2017 19.50 19.65 19.34 19.47 7,145,613 +0.11(+0.56%)
Jun 12, 2017 19.26 19.64 19.14 19.36 9,078,816 +0.10(+0.52%)
Jun 09, 2017 18.79 19.32 18.79 19.26 10,431,995 +0.56(+3.00%)
Jun 08, 2017 18.31 19.01 18.27 18.70 8,293,489 +0.35(+1.91%)
Jun 07, 2017 18.27 18.44 18.17 18.35 8,052,783 +0.20(+1.08%)
Jun 06, 2017 18.02 18.26 17.85 18.15 9,019,228 -0.06(-0.34%)
Jun 05, 2017 18.31 18.50 18.21 18.21 9,214,930 +0.05(+0.25%)
Jun 02, 2017 18.31 18.38 18.13 18.17 10,593,042 -0.30(-1.62%)
Jun 01, 2017 17.90 18.51 17.83 18.47 8,231,527 +0.22(+1.22%)
May 31, 2017 18.50 18.52 18.11 18.24 12,190,542 -0.24(-1.29%)
May 30, 2017 18.57 18.60 18.24 18.48 6,304,842 -0.16(-0.87%)
May 26, 2017 18.79 18.85 18.62 18.64 6,055,282 -0.16(-0.86%)
May 25, 2017 18.86 19.11 18.74 18.81 6,495,678 -0.01(-0.04%)
May 24, 2017 19.01 19.03 18.68 18.81 8,508,161 -0.20(-1.05%)
May 23, 2017 18.82 19.07 18.62 19.01 7,011,813 +0.27(+1.43%)
May 22, 2017 18.66 18.88 18.55 18.74 6,967,642 +0.16(+0.87%)
May 19, 2017 18.34 18.76 18.26 18.58 8,107,141 +0.28(+1.51%)
May 18, 2017 18.25 18.49 18.09 18.31 9,663,744 +0.03(+0.17%)
May 17, 2017 18.61 18.84 18.11 18.28 12,240,107 -0.86(-4.50%)
May 16, 2017 18.94 19.17 18.92 19.14 7,588,558 +0.20(+1.06%)
May 15, 2017 18.59 18.94 18.51 18.94 7,281,277 +0.37(+1.99%)
May 12, 2017 18.59 18.67 18.29 18.57 7,988,110 -0.22(-1.15%)
May 11, 2017 18.83 18.96 18.59 18.78 5,976,104 -0.15(-0.77%)
May 10, 2017 19.03 19.15 18.90 18.93 8,244,664 -0.16(-0.85%)
May 09, 2017 19.22 19.34 18.99 19.09 6,310,000 -0.08(-0.40%)
May 08, 2017 19.04 19.24 19.02 19.17 3,970,836 +0.11(+0.56%)
May 05, 2017 19.21 19.24 18.99 19.06 4,303,992 -0.08(-0.44%)
May 04, 2017 19.17 19.34 18.98 19.14 8,290,043 +0.15(+0.77%)
May 03, 2017 18.71 19.05 18.65 19.00 8,198,900 +0.20(+1.06%)
May 02, 2017 19.07 19.11 18.69 18.80 6,667,017 -0.25(-1.33%)
May 01, 2017 18.89 19.19 18.74 19.05 9,342,523 +0.28(+1.47%)
Apr 28, 2017 18.92 19.10 18.77 18.77 6,349,772 -0.17(-0.89%)
Apr 27, 2017 19.24 19.25 18.76 18.94 9,877,376 -0.25(-1.28%)
Apr 26, 2017 19.25 19.43 19.14 19.19 11,247,717 -0.03(-0.16%)
Apr 25, 2017 19.52 19.67 19.11 19.22 11,543,587 -0.25(-1.26%)
Apr 24, 2017 19.48 19.66 19.33 19.47 10,039,702 +0.55(+2.88%)
Apr 21, 2017 19.11 19.35 18.84 18.92 7,867,413 -0.25(-1.32%)
Apr 20, 2017 18.68 19.26 18.68 19.17 10,265,365 +0.57(+3.06%)
Apr 19, 2017 18.64 18.82 18.50 18.61 7,454,682 +0.15(+0.83%)
Apr 18, 2017 18.61 18.75 18.31 18.45 8,085,202 -0.30(-1.60%)
Apr 17, 2017 18.41 18.83 18.27 18.75 7,475,281 +0.36(+1.96%)
Apr 13, 2017 18.63 18.84 18.38 18.39 8,809,590 -0.31(-1.64%)
Apr 12, 2017 18.94 18.97 18.58 18.70 8,097,411 -0.28(-1.46%)
Apr 11, 2017 18.95 19.04 18.63 18.97 9,613,827 -0.08(-0.44%)
Apr 10, 2017 19.29 19.35 18.92 19.06 6,530,055 -0.16(-0.84%)
Apr 07, 2017 19.20 19.40 19.09 19.22 6,938,211 -0.13(-0.68%)
Apr 06, 2017 19.16 19.49 18.97 19.35 5,210,629 +0.22(+1.12%)
Apr 05, 2017 19.69 19.80 19.13 19.14 5,951,967 -0.35(-1.77%)
Apr 04, 2017 19.32 19.56 19.29 19.48 5,517,244 +0.05(+0.24%)
Apr 03, 2017 19.63 19.65 19.21 19.44 7,391,077 -0.08(-0.43%)
Mar 31, 2017 19.66 19.75 19.51 19.52 4,693,099 -0.25(-1.28%)
Mar 30, 2017 19.23 19.89 19.17 19.77 7,789,124 +0.53(+2.76%)
Mar 29, 2017 19.32 19.42 19.09 19.24 8,537,247 -0.05(-0.24%)
Mar 28, 2017 18.73 19.47 18.73 19.29 7,793,268 +0.39(+2.06%)
Mar 27, 2017 18.56 18.94 18.35 18.90 7,826,405 -0.12(-0.64%)
Mar 24, 2017 19.18 19.25 18.85 19.02 7,822,037 -0.13(-0.68%)
Mar 23, 2017 18.92 19.40 18.85 19.15 9,264,030 +0.17(+0.89%)
Mar 22, 2017 19.00 19.21 18.57 18.98 10,290,844 -0.05(-0.28%)
Mar 21, 2017 20.15 20.15 18.94 19.04 13,041,276 -0.97(-4.87%)
Mar 20, 2017 20.12 20.30 19.97 20.01 8,472,921 -0.13(-0.63%)
Mar 17, 2017 20.37 20.46 20.04 20.14 15,301,663 -0.23(-1.13%)
Mar 16, 2017 20.31 20.48 20.20 20.37 7,094,300 +0.15(+0.76%)
Mar 15, 2017 20.70 20.70 20.09 20.21 6,163,622 -0.23(-1.12%)
Mar 14, 2017 20.44 20.61 20.12 20.44 5,938,198 -0.16(-0.78%)
Mar 13, 2017 20.73 20.81 20.56 20.60 5,524,492 -0.15(-0.74%)
Mar 10, 2017 21.15 21.22 20.36 20.76 10,740,733 -0.25(-1.20%)
Mar 09, 2017 20.99 21.23 20.93 21.01 5,078,982 +0.09(+0.44%)
Mar 08, 2017 21.24 21.28 20.88 20.92 7,746,831 +0.00(+0.00%)
Mar 07, 2017 21.02 21.12 20.83 20.92 5,873,561 -0.13(-0.62%)
Mar 06, 2017 21.05 21.16 20.75 21.05 6,632,773 -0.23(-1.08%)
Mar 03, 2017 21.10 21.39 21.04 21.28 6,624,184 +0.08(+0.36%)
Mar 02, 2017 22.00 22.04 21.19 21.20 8,548,870 -0.77(-3.51%)
Mar 01, 2017 21.30 22.14 21.27 21.97 10,311,138 +1.00(+4.77%)
Feb 28, 2017 21.02 21.11 20.87 20.97 8,357,606 -0.10(-0.47%)
Feb 27, 2017 20.93 21.20 20.82 21.07 6,068,474 +0.19(+0.91%)
Feb 24, 2017 20.80 20.89 20.65 20.88 7,201,934 -0.11(-0.55%)
Feb 23, 2017 21.09 21.09 20.74 20.99 6,044,228 -0.02(-0.11%)
Feb 22, 2017 20.96 21.09 20.84 21.02 7,817,116 -0.05(-0.25%)
Feb 21, 2017 21.14 21.26 20.96 21.07 6,380,349 +0.02(+0.11%)
Feb 17, 2017 21.05 21.05 21.05 0 -0.05(-0.22%)
Feb 16, 2017 21.05 21.15 20.96 21.09 7,883,135 +0.03(+0.14%)
Feb 15, 2017 21.23 21.23 20.85 21.06 8,662,959 +0.01(+0.04%)
Feb 14, 2017 20.41 21.08 20.36 21.06 8,588,390 +0.62(+3.03%)
Feb 13, 2017 20.39 20.59 20.34 20.44 5,654,876 +0.18(+0.87%)
Feb 10, 2017 20.16 20.37 20.03 20.26 6,345,799 +0.28(+1.38%)
Feb 09, 2017 19.87 20.12 19.76 19.99 9,927,741 +0.20(+1.00%)
Feb 08, 2017 20.05 20.12 19.63 19.79 9,662,110 -0.46(-2.26%)
Feb 07, 2017 20.51 20.54 20.10 20.25 6,442,438 -0.21(-1.01%)
Feb 06, 2017 20.20 20.53 20.15 20.45 8,179,187 +0.18(+0.90%)
Feb 03, 2017 20.22 20.38 19.98 20.27 8,259,168 +0.44(+2.24%)
Feb 02, 2017 19.85 19.94 19.69 19.82 8,624,001 -0.23(-1.14%)
Feb 01, 2017 20.15 20.33 19.94 20.05 8,088,355 +0.11(+0.54%)
Jan 31, 2017 19.88 20.18 19.88 19.95 11,683,095 -0.18(-0.87%)
Jan 30, 2017 20.31 20.33 19.86 20.12 8,371,986 -0.33(-1.61%)
Jan 27, 2017 20.79 20.81 20.38 20.45 6,592,416 -0.27(-1.29%)
Jan 26, 2017 20.65 20.83 20.54 20.72 6,769,762 +0.15(+0.74%)
Jan 25, 2017 20.48 20.63 20.34 20.57 12,674,564 +0.24(+1.17%)
Jan 24, 2017 20.43 20.45 19.61 20.33 15,917,483 +0.08(+0.38%)
Jan 23, 2017 20.09 20.31 19.99 20.25 9,963,170 +0.16(+0.80%)
Jan 20, 2017 20.00 20.20 19.92 20.09 7,109,779 +0.23(+1.15%)
Jan 19, 2017 20.18 20.33 19.84 19.86 7,351,493 -0.26(-1.29%)
Jan 18, 2017 19.99 20.13 19.76 20.12 12,219,664 +0.23(+1.15%)
Jan 17, 2017 20.65 20.71 19.63 19.89 18,743,890 -0.96(-4.62%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.29(+1.41%)
Jan 12, 2017 20.62 20.68 20.28 20.57 5,922,499 -0.14(-0.66%)
Jan 11, 2017 20.50 20.71 20.39 20.70 7,720,177 +0.02(+0.07%)
Jan 10, 2017 20.52 20.88 20.43 20.69 6,855,206 +0.24(+1.16%)
Jan 09, 2017 20.43 20.59 20.27 20.45 4,995,830 -0.08(-0.41%)
Jan 06, 2017 20.51 20.69 20.34 20.54 7,973,681 +0.18(+0.86%)
Jan 05, 2017 20.85 20.90 20.29 20.36 10,513,796 -0.60(-2.84%)
Jan 04, 2017 20.71 21.09 20.67 20.96 6,086,631 +0.28(+1.37%)
Jan 03, 2017 20.89 21.06 20.50 20.67 8,333,667 +0.06(+0.30%)
Dec 30, 2016 20.61 20.61 20.61 0 +0.18(+0.90%)
Dec 29, 2016 20.86 20.89 20.33 20.43 7,224,926 -0.41(-1.94%)
Dec 28, 2016 21.12 21.17 20.81 20.83 3,803,147 -0.28(-1.30%)
Dec 27, 2016 21.06 21.15 21.01 21.11 3,177,542 +0.06(+0.29%)
Dec 23, 2016 21.05 21.05 21.05 0 +0.05(+0.22%)
Dec 22, 2016 21.09 21.12 20.87 21.00 4,579,914 -0.05(-0.25%)
Dec 21, 2016 21.16 21.17 20.99 21.06 4,301,414 -0.08(-0.36%)
Dec 20, 2016 20.82 21.20 20.73 21.13 7,723,699 +0.43(+2.06%)
Dec 19, 2016 20.32 20.73 20.26 20.71 9,384,854 +0.33(+1.60%)
Dec 16, 2016 20.61 20.85 20.33 20.38 13,387,841 -0.30(-1.47%)
Dec 15, 2016 20.56 20.77 20.39 20.68 9,486,165 +0.22(+1.08%)
Dec 14, 2016 20.17 20.77 20.04 20.46 12,250,511 +0.11(+0.56%)
Dec 13, 2016 20.32 20.44 20.03 20.35 7,983,706 +0.17(+0.83%)
Dec 12, 2016 20.45 20.52 20.13 20.18 9,449,001 -0.27(-1.30%)
Dec 09, 2016 20.51 20.53 20.24 20.45 8,625,219 -0.07(-0.33%)
Dec 08, 2016 20.34 20.62 20.08 20.52 10,693,582 +0.33(+1.62%)
Dec 07, 2016 20.05 20.21 19.84 20.19 10,663,292 +0.17(+0.87%)
Dec 06, 2016 19.99 20.03 19.66 20.01 8,346,229 +0.17(+0.88%)
Dec 05, 2016 19.95 20.01 19.74 19.84 7,512,388 +0.15(+0.77%)
Dec 02, 2016 20.07 20.10 19.64 19.69 11,161,222 -0.42(-2.08%)
Dec 01, 2016 19.95 20.30 19.82 20.10 9,918,920 +0.32(+1.61%)
Nov 30, 2016 19.69 19.93 19.51 19.79 15,624,785 +0.48(+2.48%)
Nov 29, 2016 19.39 19.56 19.24 19.31 9,020,544 +0.01(+0.04%)
Nov 28, 2016 19.78 19.91 19.22 19.30 13,004,093 -0.58(-2.91%)
Nov 25, 2016 20.06 20.08 19.83 19.88 4,336,402 -0.11(-0.57%)
Nov 23, 2016 19.99 19.99 19.99 0 +0.11(+0.57%)
Nov 22, 2016 19.77 19.91 19.58 19.88 12,263,789 +0.22(+1.12%)
Nov 21, 2016 19.58 19.69 19.47 19.66 8,522,483 +0.13(+0.66%)
Nov 18, 2016 19.34 19.58 19.22 19.53 7,382,491 +0.19(+0.98%)
Nov 17, 2016 19.01 19.35 18.86 19.34 8,253,218 +0.40(+2.13%)
Nov 16, 2016 19.15 19.29 18.83 18.93 14,286,360 -0.59(-3.00%)
Nov 15, 2016 19.10 19.53 18.75 19.52 12,307,598 +0.30(+1.58%)
Nov 14, 2016 18.87 19.47 18.84 19.22 15,954,500 +0.61(+3.27%)
Nov 11, 2016 18.02 18.63 17.91 18.61 14,457,666 +0.56(+3.08%)
Nov 10, 2016 17.68 18.20 17.56 18.05 18,036,958 +0.60(+3.44%)
Nov 09, 2016 16.90 17.59 16.80 17.45 18,660,670 +0.99(+6.00%)
Nov 08, 2016 16.58 16.61 16.36 16.46 9,440,216 -0.19(-1.14%)
Nov 07, 2016 16.50 16.70 16.49 16.65 8,119,835 +0.52(+3.25%)
Nov 04, 2016 16.28 16.38 16.11 16.13 10,578,408 -0.16(-0.98%)
Nov 03, 2016 16.47 16.54 16.23 16.29 7,114,209 -0.15(-0.93%)
Nov 02, 2016 16.56 16.56 16.34 16.44 7,832,206 -0.17(-1.05%)
Nov 01, 2016 16.65 16.79 16.30 16.61 9,111,404 +0.07(+0.41%)
Oct 31, 2016 16.53 16.70 16.47 16.55 9,152,481 +0.11(+0.69%)
Oct 28, 2016 16.65 16.67 16.34 16.43 7,670,219 -0.16(-0.96%)
Oct 27, 2016 16.59 16.78 16.51 16.59 10,994,546 +0.11(+0.69%)
Oct 26, 2016 16.14 16.49 16.05 16.48 8,700,319 +0.30(+1.83%)
Oct 25, 2016 16.17 16.31 16.11 16.18 9,783,808 -0.02(-0.14%)
Oct 24, 2016 16.27 16.32 16.16 16.20 7,712,986 +0.08(+0.47%)
Oct 21, 2016 15.87 16.15 15.84 16.13 8,464,361 +0.14(+0.90%)
Oct 20, 2016 15.44 16.07 15.44 15.98 23,010,048 +0.38(+2.44%)
Oct 19, 2016 15.14 15.73 15.11 15.60 22,626,188 +0.49(+3.27%)
Oct 18, 2016 15.18 15.19 14.89 15.11 12,021,757 +0.22(+1.48%)
Oct 17, 2016 15.06 15.09 14.88 14.89 10,848,454 -0.17(-1.11%)
Oct 14, 2016 15.19 15.33 14.96 15.06 22,393,082 +0.05(+0.30%)
Oct 13, 2016 15.34 15.38 14.93 15.01 16,833,486 -0.48(-3.09%)
Oct 12, 2016 15.54 15.65 15.47 15.49 8,388,299 -0.02(-0.10%)
Oct 11, 2016 15.40 15.79 15.39 15.50 9,741,108 -0.22(-1.40%)
Oct 10, 2016 15.79 15.87 15.69 15.72 8,553,184 -0.01(-0.05%)
Oct 07, 2016 15.70 15.83 15.57 15.73 7,910,346 -0.04(-0.24%)
Oct 06, 2016 15.82 15.92 15.63 15.77 7,361,212 +0.00(+0.00%)
Oct 05, 2016 15.54 15.88 15.54 15.77 9,424,077 +0.21(+1.32%)
Oct 04, 2016 15.40 15.75 15.40 15.57 12,162,045 +0.09(+0.59%)
Oct 03, 2016 15.47 15.67 15.42 15.47 7,917,177 -0.08(-0.54%)
Sep 30, 2016 15.47 15.71 15.44 15.56 7,957,675 +0.17(+1.09%)
Sep 29, 2016 15.53 15.81 15.31 15.39 10,936,942 -0.23(-1.46%)
Sep 28, 2016 15.71 15.75 15.45 15.62 11,047,622 -0.04(-0.24%)
Sep 27, 2016 15.38 15.67 15.33 15.66 9,362,148 +0.20(+1.27%)
Sep 26, 2016 15.70 15.72 15.44 15.46 10,423,381 -0.35(-2.20%)
Sep 23, 2016 15.61 15.95 15.61 15.81 7,588,513 +0.09(+0.58%)
Sep 22, 2016 15.78 15.90 15.68 15.72 10,930,772 +0.05(+0.29%)
Sep 21, 2016 15.65 15.75 15.52 15.67 9,799,171 +0.08(+0.48%)
Sep 20, 2016 15.65 15.71 15.54 15.60 9,969,749 +0.01(+0.05%)
Sep 19, 2016 15.56 15.66 15.49 15.59 9,052,392 +0.13(+0.83%)
Sep 16, 2016 15.40 15.54 15.34 15.46 14,636,506 -0.06(-0.39%)
Sep 15, 2016 15.32 15.62 15.30 15.52 9,564,920 +0.13(+0.83%)
Sep 14, 2016 15.34 15.70 15.19 15.39 18,078,212 +0.11(+0.74%)
Sep 13, 2016 15.33 15.34 14.93 15.28 17,516,734 +0.01(+0.05%)
Sep 12, 2016 15.01 15.31 14.85 15.27 7,596,043 +0.21(+1.41%)
Sep 09, 2016 15.19 15.31 15.06 15.06 7,854,291 -0.16(-1.04%)
Sep 08, 2016 15.17 15.26 15.07 15.22 5,248,226 +0.09(+0.60%)
Sep 07, 2016 14.95 15.16 14.89 15.13 5,706,473 +0.11(+0.75%)
Sep 06, 2016 15.21 15.26 14.89 15.01 6,623,519 -0.17(-1.14%)
Sep 02, 2016 15.20 15.19 15.19 15.19 5,682,835 +0.05(+0.30%)
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.