Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.28 23.42 23.09 23.34 7,739,350 +0.06(+0.24%)
Apr 29, 2019 23.04 23.53 23.01 23.29 8,052,676 +0.28(+1.23%)
Apr 26, 2019 22.94 23.04 22.77 23.00 8,548,492 +0.11(+0.50%)
Apr 25, 2019 22.81 23.11 22.66 22.89 9,249,458 -0.02(-0.07%)
Apr 24, 2019 22.79 23.00 22.47 22.91 9,560,468 -0.06(-0.25%)
Apr 23, 2019 22.23 23.07 22.10 22.96 14,070,519 +0.64(+2.87%)
Apr 22, 2019 22.07 22.45 22.05 22.32 11,032,335 +0.05(+0.22%)
Apr 18, 2019 22.46 22.53 22.10 22.28 9,660,217 -0.17(-0.76%)
Apr 17, 2019 22.48 22.67 22.30 22.45 7,491,665 -0.02(-0.07%)
Apr 16, 2019 21.98 22.52 21.90 22.46 10,101,623 +0.49(+2.21%)
Apr 15, 2019 22.36 22.49 21.92 21.98 7,387,009 -0.43(-1.92%)
Apr 12, 2019 22.19 22.65 22.01 22.40 11,151,941 +0.56(+2.56%)
Apr 11, 2019 21.74 22.00 21.61 21.85 8,398,069 +0.20(+0.94%)
Apr 10, 2019 21.42 21.65 21.23 21.64 7,794,824 +0.23(+1.10%)
Apr 09, 2019 21.62 21.67 21.33 21.41 7,497,959 -0.36(-1.64%)
Apr 08, 2019 21.59 21.80 21.53 21.76 9,036,034 +0.15(+0.67%)
Apr 05, 2019 21.71 21.83 21.44 21.62 6,928,497 -0.05(-0.22%)
Apr 04, 2019 21.20 21.74 21.20 21.67 11,624,848 +0.40(+1.87%)
Apr 03, 2019 21.48 21.80 21.21 21.27 9,874,604 +0.03(+0.15%)
Apr 02, 2019 21.18 21.57 21.11 21.24 10,894,332 -0.02(-0.11%)
Apr 01, 2019 20.71 21.37 20.64 21.26 17,747,702 +0.83(+4.08%)
Mar 29, 2019 20.77 20.88 20.40 20.43 13,199,218 -0.12(-0.59%)
Mar 28, 2019 20.14 20.60 20.13 20.55 14,655,365 +0.52(+2.59%)
Mar 27, 2019 19.93 20.23 19.85 20.03 13,485,438 -0.02(-0.12%)
Mar 26, 2019 19.77 20.14 19.67 20.06 12,168,610 +0.45(+2.29%)
Mar 25, 2019 19.81 20.06 19.41 19.61 11,501,923 -0.16(-0.81%)
Mar 22, 2019 20.36 20.40 19.65 19.77 21,301,470 -0.69(-3.38%)
Mar 21, 2019 21.18 21.18 20.41 20.46 61,994,268 -0.79(-3.70%)
Mar 20, 2019 22.26 22.32 21.20 21.24 16,523,158 -1.09(-4.89%)
Mar 19, 2019 23.25 23.28 22.26 22.34 12,326,781 -0.75(-3.27%)
Mar 18, 2019 22.85 23.18 22.77 23.09 7,080,983 +0.35(+1.55%)
Mar 15, 2019 22.82 22.95 22.68 22.74 12,188,051 -0.07(-0.32%)
Mar 14, 2019 22.51 22.87 22.42 22.81 10,262,773 +0.35(+1.54%)
Mar 13, 2019 22.46 22.66 22.32 22.46 8,227,933 +0.10(+0.43%)
Mar 12, 2019 21.86 22.38 21.84 22.37 13,823,020 +0.63(+2.92%)
Mar 11, 2019 21.53 21.85 21.34 21.73 7,258,547 +0.32(+1.50%)
Mar 08, 2019 21.17 21.53 21.05 21.41 8,841,142 +0.06(+0.26%)
Mar 07, 2019 21.40 21.79 21.22 21.36 19,215,110 -0.17(-0.78%)
Mar 06, 2019 21.97 22.05 21.52 21.52 8,225,884 -0.47(-2.15%)
Mar 05, 2019 21.96 22.06 21.47 22.00 11,906,096 +0.02(+0.11%)
Mar 04, 2019 22.14 22.45 21.79 21.97 10,425,246 -0.16(-0.73%)
Mar 01, 2019 22.32 22.53 22.12 22.13 8,382,780 -0.01(-0.04%)
Feb 28, 2019 22.36 22.38 22.11 22.14 8,636,150 -0.18(-0.83%)
Feb 27, 2019 21.99 22.37 21.93 22.33 7,872,998 +0.28(+1.27%)
Feb 26, 2019 21.96 22.32 21.92 22.05 5,527,258 -0.19(-0.87%)
Feb 25, 2019 22.45 22.57 22.22 22.24 7,002,065 -0.10(-0.47%)
Feb 22, 2019 22.29 22.40 22.21 22.34 5,910,245 +0.07(+0.32%)
Feb 21, 2019 22.44 22.46 22.16 22.27 6,480,135 -0.15(-0.68%)
Feb 20, 2019 22.06 22.43 21.98 22.42 6,332,763 +0.34(+1.53%)
Feb 19, 2019 21.75 22.20 21.63 22.09 6,413,742 +0.27(+1.25%)
Feb 15, 2019 21.52 21.88 21.41 21.81 6,108,785 +0.52(+2.45%)
Feb 14, 2019 21.30 21.44 21.16 21.29 5,781,112 -0.20(-0.93%)
Feb 13, 2019 21.77 21.85 21.47 21.49 6,554,510 -0.24(-1.11%)
Feb 12, 2019 21.57 21.87 21.53 21.73 6,138,514 +0.37(+1.73%)
Feb 11, 2019 21.31 21.40 21.16 21.36 5,696,580 +0.14(+0.68%)
Feb 08, 2019 21.45 21.57 21.00 21.22 6,395,510 -0.28(-1.31%)
Feb 07, 2019 21.85 22.12 21.39 21.50 10,705,497 +0.08(+0.37%)
Feb 06, 2019 21.47 21.69 21.38 21.42 5,507,354 -0.17(-0.78%)
Feb 05, 2019 21.77 21.78 21.46 21.59 5,246,197 -0.20(-0.92%)
Feb 04, 2019 21.52 21.80 21.41 21.79 7,347,231 +0.22(+1.00%)
Feb 01, 2019 21.64 21.76 21.47 21.57 4,548,488 +0.04(+0.19%)
Jan 31, 2019 21.56 21.70 21.20 21.53 8,505,371 -0.18(-0.81%)
Jan 30, 2019 22.02 22.04 21.65 21.71 8,112,200 -0.31(-1.42%)
Jan 29, 2019 22.20 22.31 22.00 22.02 5,098,841 -0.20(-0.90%)
Jan 28, 2019 22.18 22.42 22.09 22.22 4,859,479 -0.08(-0.36%)
Jan 25, 2019 22.42 22.50 22.17 22.30 4,935,604 +0.10(+0.47%)
Jan 24, 2019 22.01 22.28 21.93 22.20 6,086,710 +0.06(+0.29%)
Jan 23, 2019 22.31 22.40 21.89 22.13 5,866,072 +0.01(+0.04%)
Jan 22, 2019 21.80 22.45 21.79 22.13 12,639,598 +0.45(+2.07%)
Jan 18, 2019 21.38 21.70 21.07 21.68 8,782,601 +0.47(+2.23%)
Jan 17, 2019 20.97 21.26 20.72 21.20 7,123,800 +0.12(+0.57%)
Jan 16, 2019 20.59 21.12 20.50 21.08 6,923,441 +0.64(+3.14%)
Jan 15, 2019 20.30 20.46 19.93 20.44 6,719,550 +0.07(+0.35%)
Jan 14, 2019 19.98 20.41 19.89 20.37 5,445,120 +0.25(+1.24%)
Jan 11, 2019 19.90 20.18 19.78 20.12 5,212,988 +0.11(+0.56%)
Jan 10, 2019 20.03 20.13 19.78 20.01 6,259,412 -0.10(-0.52%)
Jan 09, 2019 20.08 20.28 19.98 20.11 7,838,194 +0.02(+0.08%)
Jan 08, 2019 20.16 20.18 19.70 20.10 5,515,201 +0.10(+0.52%)
Jan 07, 2019 19.77 20.21 19.64 19.99 5,894,307 +0.11(+0.57%)
Jan 04, 2019 19.78 19.99 19.64 19.88 7,666,217 +0.47(+2.40%)
Jan 03, 2019 19.35 19.66 19.22 19.41 7,202,240 -0.02(-0.08%)
Jan 02, 2019 18.60 19.44 18.55 19.43 7,412,457 +0.54(+2.85%)
Dec 31, 2018 18.80 19.03 18.55 18.89 5,102,632 +0.13(+0.68%)
Dec 28, 2018 18.77 19.06 18.62 18.76 6,765,811 +0.04(+0.21%)
Dec 27, 2018 18.36 18.74 18.09 18.72 7,867,515 +0.01(+0.04%)
Dec 26, 2018 17.83 18.72 17.59 18.71 9,050,478 +0.93(+5.23%)
Dec 24, 2018 18.00 18.12 17.67 17.78 6,044,960 -0.29(-1.63%)
Dec 21, 2018 18.30 18.75 18.06 18.08 14,886,276 -0.25(-1.35%)
Dec 20, 2018 18.05 18.43 17.99 18.32 12,617,993 +0.19(+1.05%)
Dec 19, 2018 18.60 18.87 18.00 18.13 12,048,289 -0.49(-2.65%)
Dec 18, 2018 18.96 19.16 18.51 18.63 7,618,013 -0.25(-1.35%)
Dec 17, 2018 18.82 19.15 18.69 18.88 12,029,841 +0.05(+0.25%)
Dec 14, 2018 19.13 19.40 18.77 18.83 11,141,541 -0.48(-2.47%)
Dec 13, 2018 19.80 19.88 19.26 19.31 7,962,468 -0.46(-2.33%)
Dec 12, 2018 19.84 20.01 19.61 19.77 5,866,167 +0.21(+1.10%)
Dec 11, 2018 19.99 20.18 19.39 19.56 6,786,959 -0.21(-1.09%)
Dec 10, 2018 20.23 20.29 19.49 19.77 7,217,722 -0.58(-2.85%)
Dec 07, 2018 20.66 20.99 20.19 20.35 6,958,261 -0.29(-1.43%)
Dec 06, 2018 20.35 20.65 19.85 20.65 10,226,421 -0.10(-0.46%)
Dec 04, 2018 22.04 22.18 20.64 20.74 10,857,518 -1.43(-6.46%)
Dec 03, 2018 22.46 22.52 21.97 22.17 10,067,155 -0.04(-0.18%)
Nov 30, 2018 21.81 22.34 21.75 22.21 8,778,576 +0.31(+1.42%)
Nov 29, 2018 21.66 21.94 21.51 21.90 7,718,957 +0.10(+0.44%)
Nov 28, 2018 21.59 21.82 21.23 21.81 6,722,592 +0.29(+1.33%)
Nov 27, 2018 21.55 21.74 21.37 21.52 5,000,986 -0.16(-0.73%)
Nov 26, 2018 21.48 21.86 21.36 21.68 4,156,580 +0.44(+2.06%)
Nov 23, 2018 21.21 21.45 21.03 21.24 1,438,976 -0.07(-0.34%)
Nov 21, 2018 21.32 21.32 21.32 0 -0.08(-0.37%)
Nov 20, 2018 21.63 21.74 21.33 21.40 6,596,480 -0.37(-1.72%)
Nov 19, 2018 21.82 22.05 21.56 21.77 5,791,825 -0.02(-0.07%)
Nov 16, 2018 21.75 22.00 21.73 21.78 6,514,435 -0.17(-0.76%)
Nov 15, 2018 21.32 21.98 21.09 21.95 8,636,479 +0.41(+1.88%)
Nov 14, 2018 22.21 22.25 21.22 21.55 8,718,253 -0.48(-2.17%)
Nov 13, 2018 21.94 22.37 21.92 22.02 7,011,715 +0.04(+0.18%)
Nov 12, 2018 22.13 22.33 21.95 21.98 7,981,163 -0.25(-1.14%)
Nov 09, 2018 22.06 22.34 21.98 22.24 8,030,484 +0.18(+0.79%)
Nov 08, 2018 21.96 22.30 21.72 22.06 7,766,193 -0.02(-0.07%)
Nov 07, 2018 22.29 22.35 21.71 22.08 8,240,602 -0.18(-0.79%)
Nov 06, 2018 21.87 22.32 21.86 22.25 6,794,419 +0.33(+1.49%)
Nov 05, 2018 21.81 22.06 21.75 21.93 6,229,347 +0.17(+0.77%)
Nov 02, 2018 21.75 22.02 21.57 21.76 6,661,036 +0.21(+0.96%)
Nov 01, 2018 21.60 21.79 21.45 21.55 9,731,487 +0.09(+0.41%)
Oct 31, 2018 21.62 21.94 21.46 21.47 14,489,997 +0.10(+0.48%)
Oct 30, 2018 21.24 21.40 20.85 21.36 12,761,397 +0.18(+0.86%)
Oct 29, 2018 20.84 21.43 20.84 21.18 12,228,545 +0.61(+2.98%)
Oct 26, 2018 20.31 20.89 20.30 20.57 12,652,310 -0.01(-0.04%)
Oct 25, 2018 19.96 20.71 19.95 20.58 13,181,850 +0.72(+3.60%)
Oct 24, 2018 20.83 20.83 19.82 19.86 15,176,148 -0.82(-3.96%)
Oct 23, 2018 19.63 20.84 19.17 20.68 13,137,462 +0.49(+2.44%)
Oct 22, 2018 20.97 21.02 20.14 20.19 12,666,663 -0.76(-3.61%)
Oct 19, 2018 21.01 21.31 20.77 20.94 8,527,368 -0.06(-0.30%)
Oct 18, 2018 21.42 21.66 20.97 21.01 6,786,532 -0.49(-2.29%)
Oct 17, 2018 21.27 21.84 21.10 21.50 5,786,267 +0.15(+0.71%)
Oct 16, 2018 21.29 21.54 21.01 21.35 5,488,654 +0.10(+0.49%)
Oct 15, 2018 21.29 21.59 21.20 21.24 6,251,208 -0.10(-0.48%)
Oct 12, 2018 21.92 22.13 20.93 21.35 12,207,604 -0.31(-1.43%)
Oct 11, 2018 22.15 22.29 21.56 21.66 9,146,567 -0.58(-2.61%)
Oct 10, 2018 22.94 22.94 22.22 22.24 7,013,943 -0.40(-1.76%)
Oct 09, 2018 22.68 22.76 22.45 22.64 6,529,745 -0.17(-0.73%)
Oct 08, 2018 22.55 22.87 22.38 22.80 4,188,133 +0.32(+1.42%)
Oct 05, 2018 22.67 22.99 22.40 22.48 4,854,551 -0.18(-0.81%)
Oct 04, 2018 22.68 23.07 22.54 22.67 10,461,718 +0.01(+0.04%)
Oct 03, 2018 22.35 22.79 22.25 22.66 6,308,852 +0.45(+2.01%)
Oct 02, 2018 22.17 22.33 21.98 22.21 5,495,075 +0.10(+0.47%)
Oct 01, 2018 22.35 22.41 22.01 22.11 6,645,723 -0.10(-0.43%)
Sep 28, 2018 22.07 22.45 21.82 22.21 10,954,707 -0.02(-0.07%)
Sep 27, 2018 22.51 22.58 22.19 22.22 4,884,933 -0.26(-1.17%)
Sep 26, 2018 23.05 23.07 22.45 22.48 4,878,022 -0.42(-1.83%)
Sep 25, 2018 23.02 23.14 22.90 22.90 5,449,920 -0.02(-0.10%)
Sep 24, 2018 23.28 23.50 22.80 22.93 5,493,821 -0.39(-1.66%)
Sep 21, 2018 23.54 23.60 23.27 23.31 12,252,434 -0.23(-0.97%)
Sep 20, 2018 23.42 23.81 23.42 23.54 7,294,199 +0.21(+0.91%)
Sep 19, 2018 22.80 23.44 22.77 23.33 6,907,075 +0.53(+2.32%)
Sep 18, 2018 22.69 22.82 22.62 22.80 6,353,901 +0.10(+0.45%)
Sep 17, 2018 22.95 23.01 22.65 22.70 5,577,588 -0.24(-1.03%)
Sep 14, 2018 23.21 23.21 22.79 22.94 6,270,082 +0.20(+0.87%)
Sep 13, 2018 22.96 23.00 22.67 22.74 7,770,973 -0.08(-0.35%)
Sep 12, 2018 23.17 23.17 22.72 22.82 5,805,296 -0.41(-1.77%)
Sep 11, 2018 23.25 23.39 23.16 23.23 4,787,033 -0.02(-0.10%)
Sep 10, 2018 23.42 23.43 23.10 23.25 4,496,915 -0.06(-0.24%)
Sep 07, 2018 23.39 23.41 23.16 23.31 6,652,203 -0.01(-0.03%)
Sep 06, 2018 23.46 23.58 23.31 23.31 5,111,850 -0.14(-0.61%)
Sep 05, 2018 23.39 23.62 23.39 23.46 6,395,962 -0.05(-0.20%)
Sep 04, 2018 23.50 23.59 23.30 23.50 6,069,970 +0.25(+1.05%)
Aug 31, 2018 23.26 23.26 23.26 0 +0.12(+0.51%)
Aug 30, 2018 23.22 23.29 23.07 23.14 8,938,423 -0.19(-0.81%)
Aug 29, 2018 23.43 23.52 23.03 23.33 8,698,224 -0.15(-0.64%)
Aug 28, 2018 23.57 23.66 23.43 23.48 4,279,180 -0.02(-0.10%)
Aug 27, 2018 23.39 23.65 23.31 23.50 4,861,714 +0.23(+0.98%)
Aug 24, 2018 23.38 23.44 23.23 23.28 3,229,053 -0.02(-0.10%)
Aug 23, 2018 23.53 23.54 23.27 23.30 4,755,924 -0.21(-0.91%)
Aug 22, 2018 23.67 23.70 23.50 23.51 4,541,454 -0.25(-1.06%)
Aug 21, 2018 23.58 23.95 23.48 23.77 4,724,126 +0.19(+0.80%)
Aug 20, 2018 23.46 23.63 23.37 23.58 3,415,429 +0.11(+0.47%)
Aug 17, 2018 23.54 23.60 23.37 23.46 5,621,108 -0.12(-0.50%)
Aug 16, 2018 23.28 23.73 23.21 23.58 4,969,653 +0.53(+2.30%)
Aug 15, 2018 23.12 23.36 22.95 23.05 5,886,099 -0.36(-1.52%)
Aug 14, 2018 23.08 23.44 23.08 23.41 4,453,232 +0.39(+1.68%)
Aug 13, 2018 23.24 23.36 23.00 23.02 5,008,768 -0.17(-0.72%)
Aug 10, 2018 23.04 23.25 22.96 23.19 5,669,949 -0.14(-0.61%)
Aug 09, 2018 23.51 23.59 23.30 23.33 5,101,066 -0.26(-1.11%)
Aug 08, 2018 23.63 23.65 23.33 23.59 3,664,662 +0.17(+0.71%)
Aug 07, 2018 23.43 23.64 23.39 23.43 5,033,018 +0.06(+0.27%)
Aug 06, 2018 23.46 23.50 23.20 23.36 5,100,379 -0.12(-0.50%)
Aug 03, 2018 23.66 23.78 23.40 23.48 7,412,144 -0.24(-1.00%)
Aug 02, 2018 23.39 23.84 23.29 23.72 8,116,555 +0.18(+0.77%)
Aug 01, 2018 23.56 23.74 23.36 23.54 8,457,578 +0.15(+0.64%)
Jul 31, 2018 23.51 23.69 23.29 23.39 8,025,675 -0.13(-0.54%)
Jul 30, 2018 23.38 23.73 23.26 23.51 7,770,112 +0.19(+0.81%)
Jul 27, 2018 23.46 23.70 23.28 23.32 11,065,707 -0.03(-0.14%)
Jul 26, 2018 23.09 23.61 23.05 23.35 10,048,511 +0.22(+0.96%)
Jul 25, 2018 23.12 23.33 22.99 23.13 9,464,920 -0.05(-0.20%)
Jul 24, 2018 23.42 23.05 23.18 8,160,581 +0.11(+0.48%)
Jul 23, 2018 22.56 23.20 22.56 23.07 11,651,281 +0.55(+2.46%)
Jul 20, 2018 22.49 22.79 22.44 22.52 18,998,492 +0.14(+0.64%)
Jul 19, 2018 23.90 22.36 22.37 16,687,435 -1.53(-6.38%)
Jul 18, 2018 23.83 23.93 23.29 23.90 13,089,020 +0.57(+2.44%)
Jul 17, 2018 23.27 23.46 23.21 23.33 5,927,338 +0.05(+0.20%)
Jul 16, 2018 23.02 23.37 23.02 23.28 4,646,129 +0.29(+1.27%)
Jul 13, 2018 23.07 23.24 22.83 22.99 6,480,544 -0.25(-1.09%)
Jul 12, 2018 23.49 23.51 23.07 23.24 6,067,051 -0.13(-0.54%)
Jul 11, 2018 23.36 23.69 23.31 23.37 7,141,544 -0.10(-0.44%)
Jul 10, 2018 23.73 23.86 23.31 23.47 6,926,941 -0.21(-0.87%)
Jul 09, 2018 23.16 23.73 23.13 23.68 8,144,718 +0.65(+2.81%)
Jul 06, 2018 22.76 23.09 22.57 23.03 4,938,106 +0.25(+1.11%)
Jul 05, 2018 22.96 23.08 22.74 22.78 6,627,924 -0.07(-0.31%)
Jul 03, 2018 22.85 22.85 22.85 0 -0.13(-0.58%)
Jul 02, 2018 22.63 23.00 22.59 22.98 7,128,367 +0.30(+1.32%)
Jun 29, 2018 22.97 23.27 22.67 22.68 11,025,366 -0.03(-0.14%)
Jun 28, 2018 22.79 22.97 22.56 22.71 9,905,719 -0.01(-0.03%)
Jun 27, 2018 23.27 23.39 22.68 22.72 9,486,351 -0.53(-2.26%)
Jun 26, 2018 23.62 23.68 23.08 23.25 8,717,995 -0.36(-1.53%)
Jun 25, 2018 23.62 23.70 23.20 23.61 9,198,893 -0.03(-0.13%)
Jun 22, 2018 24.23 24.24 23.59 23.64 8,696,665 -0.42(-1.73%)
Jun 21, 2018 24.06 24.27 23.75 24.06 6,969,604 -0.06(-0.26%)
Jun 20, 2018 24.20 24.29 24.08 24.12 8,328,961 +0.11(+0.46%)
Jun 19, 2018 23.83 24.08 23.76 24.01 7,256,651 -0.08(-0.33%)
Jun 18, 2018 23.96 24.20 23.81 24.09 6,524,283 +0.00(+0.00%)
Jun 15, 2018 24.22 23.78 24.09 13,960,255 -0.13(-0.55%)
Jun 14, 2018 24.48 24.58 24.10 24.22 7,575,805 -0.24(-0.99%)
Jun 13, 2018 24.62 24.86 24.35 24.47 6,805,363 -0.10(-0.42%)
Jun 12, 2018 24.75 24.89 24.42 24.57 9,666,475 -0.11(-0.45%)
Jun 11, 2018 25.01 25.10 24.64 24.68 7,752,135 -0.31(-1.23%)
Jun 08, 2018 24.85 25.05 24.70 24.98 6,885,565 +0.15(+0.60%)
Jun 07, 2018 24.91 25.14 24.66 24.83 7,659,308 -0.02(-0.09%)
Jun 06, 2018 24.46 24.93 24.37 24.86 8,570,256 +0.53(+2.20%)
Jun 05, 2018 24.23 24.36 24.16 24.32 5,627,022 -0.02(-0.10%)
Jun 04, 2018 24.21 24.43 24.17 24.35 5,693,027 +0.19(+0.78%)
Jun 01, 2018 24.26 24.47 24.10 24.16 7,349,139 +0.14(+0.59%)
May 31, 2018 24.00 24.16 23.87 24.02 9,859,422 -0.02(-0.07%)
May 30, 2018 24.04 24.14 23.56 24.03 14,239,105 +0.24(+1.02%)
May 29, 2018 24.36 24.50 23.66 23.79 13,269,991 -0.84(-3.41%)
May 25, 2018 24.63 24.63 24.63 0 -0.31(-1.26%)
May 24, 2018 24.43 24.98 24.28 24.94 16,313,028 +0.44(+1.79%)
May 23, 2018 24.87 25.02 24.40 24.50 16,553,473 -0.54(-2.16%)
May 22, 2018 24.44 25.26 24.37 25.05 20,847,028 +0.78(+3.20%)
May 21, 2018 24.77 24.85 24.15 24.27 34,223,400 -2.09(-7.93%)
May 18, 2018 26.90 26.92 26.35 26.36 7,340,611 -0.59(-2.19%)
May 17, 2018 26.99 27.12 26.71 26.95 6,341,637 -0.03(-0.12%)
May 16, 2018 26.83 27.07 26.79 26.98 6,711,795 +0.03(+0.12%)
May 15, 2018 26.70 27.23 26.63 26.95 7,454,965 +0.22(+0.82%)
May 14, 2018 26.74 26.86 26.66 26.73 4,780,922 +0.04(+0.15%)
May 11, 2018 26.66 26.85 26.58 26.69 4,733,369 +0.03(+0.12%)
May 10, 2018 26.42 26.83 26.23 26.66 5,089,194 +0.21(+0.80%)
May 09, 2018 26.04 26.64 26.04 26.44 4,282,850 +0.45(+1.72%)
May 08, 2018 25.84 26.28 25.71 26.00 5,854,939 +0.22(+0.85%)
May 07, 2018 25.68 25.93 25.43 25.78 5,824,584 +0.15(+0.58%)
May 04, 2018 25.23 25.69 25.03 25.63 6,844,222 +0.27(+1.08%)
May 03, 2018 25.65 25.67 24.98 25.35 7,671,006 -0.37(-1.44%)
May 02, 2018 26.09 26.16 25.68 25.72 9,676,279 -0.48(-1.83%)
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.