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 (%)
Feb 28, 2007 25.56 26.00 25.54 25.92 6,094,466 +0.36(+1.41%)
Feb 27, 2007 26.07 26.16 25.46 25.56 6,604,858 -0.60(-2.29%)
Feb 26, 2007 26.46 26.51 26.02 26.16 3,354,763 +0.05(+0.17%)
Feb 23, 2007 26.31 26.34 25.95 26.11 2,564,761 -0.06(-0.25%)
Feb 22, 2007 26.34 26.37 26.01 26.18 2,441,733 -0.08(-0.29%)
Feb 21, 2007 26.43 26.46 26.17 26.25 3,847,471 -0.26(-0.97%)
Feb 20, 2007 26.36 26.57 26.32 26.51 2,481,888 +0.14(+0.54%)
Feb 16, 2007 26.28 26.46 26.27 26.37 2,614,980 +0.01(+0.02%)
Feb 15, 2007 26.41 26.50 26.26 26.36 2,509,281 -0.09(-0.34%)
Feb 14, 2007 26.42 26.55 26.21 26.45 3,357,528 +0.04(+0.15%)
Feb 13, 2007 26.34 26.42 26.17 26.41 3,220,889 +0.19(+0.74%)
Feb 12, 2007 26.06 26.33 26.06 26.22 3,810,518 +0.19(+0.72%)
Feb 09, 2007 26.05 26.12 25.88 26.03 4,781,958 +0.05(+0.17%)
Feb 08, 2007 26.21 26.26 25.97 25.99 2,986,938 -0.33(-1.27%)
Feb 07, 2007 26.16 26.38 26.13 26.32 2,768,762 +0.24(+0.94%)
Feb 06, 2007 25.98 26.26 25.96 26.08 2,518,544 +0.13(+0.50%)
Feb 05, 2007 25.98 26.11 25.89 25.95 2,601,304 +0.00(+0.00%)
Feb 02, 2007 25.83 26.04 25.78 25.95 3,074,120 +0.06(+0.22%)
Feb 01, 2007 25.67 25.90 25.62 25.89 4,341,513 +0.22(+0.85%)
Jan 31, 2007 25.22 25.69 25.20 25.67 4,823,278 +0.39(+1.53%)
Jan 30, 2007 25.14 25.31 25.00 25.29 2,592,478 +0.14(+0.54%)
Jan 29, 2007 25.27 25.33 25.08 25.15 5,186,988 -0.01(-0.05%)
Jan 26, 2007 25.03 25.23 25.00 25.16 5,203,858 +0.13(+0.51%)
Jan 25, 2007 25.29 25.31 25.00 25.04 2,441,102 -0.30(-1.19%)
Jan 24, 2007 25.22 25.34 25.12 25.34 3,087,987 +0.19(+0.74%)
Jan 23, 2007 25.22 25.27 25.11 25.15 2,012,446 -0.07(-0.28%)
Jan 22, 2007 25.36 25.40 25.16 25.22 3,220,127 -0.25(-0.98%)
Jan 19, 2007 25.74 25.74 25.14 25.47 4,479,817 -0.20(-0.78%)
Jan 18, 2007 25.54 26.21 25.17 25.67 6,432,020 +0.17(+0.66%)
Jan 17, 2007 25.97 25.97 25.41 25.51 4,787,663 -0.46(-1.76%)
Jan 16, 2007 25.89 25.98 25.67 25.96 3,693,742 +0.21(+0.80%)
Jan 12, 2007 25.63 25.89 25.53 25.76 2,596,453 +0.06(+0.25%)
Jan 11, 2007 25.68 25.80 25.65 25.69 1,859,614 +0.02(+0.08%)
Jan 10, 2007 25.69 25.74 25.56 25.67 2,014,692 -0.06(-0.25%)
Jan 09, 2007 25.80 25.89 25.56 25.74 2,149,794 +0.05(+0.20%)
Jan 08, 2007 25.78 25.81 25.49 25.69 4,832,725 -0.17(-0.65%)
Jan 05, 2007 26.26 26.28 25.70 25.85 4,915,451 -0.52(-1.98%)
Jan 04, 2007 26.36 26.43 26.14 26.37 2,456,481 +0.01(+0.02%)
Jan 03, 2007 26.41 26.64 26.23 26.37 2,955,628 +0.03(+0.12%)
Dec 29, 2006 26.38 26.46 26.14 26.34 2,085,738 -0.29(-1.09%)
Dec 28, 2006 26.59 26.75 26.53 26.63 1,218,336 -0.04(-0.14%)
Dec 27, 2006 26.62 26.70 26.46 26.66 2,303,451 +0.16(+0.61%)
Dec 26, 2006 26.32 26.52 26.30 26.50 1,166,841 +0.19(+0.71%)
Dec 22, 2006 26.51 26.53 26.27 26.32 1,590,201 -0.19(-0.70%)
Dec 21, 2006 26.38 26.61 26.35 26.50 2,413,232 +0.14(+0.51%)
Dec 20, 2006 26.30 26.38 26.25 26.37 2,226,979 +0.02(+0.07%)
Dec 19, 2006 26.34 26.38 26.23 26.35 2,248,071 +0.01(+0.02%)
Dec 18, 2006 26.29 26.36 26.19 26.34 1,994,862 +0.05(+0.17%)
Dec 15, 2006 26.17 26.35 26.12 26.30 4,919,030 +0.15(+0.59%)
Dec 14, 2006 26.09 26.19 25.93 26.14 2,778,306 +0.15(+0.57%)
Dec 13, 2006 25.81 26.07 25.81 25.99 2,448,777 +0.17(+0.65%)
Dec 12, 2006 25.71 25.89 25.64 25.83 2,522,882 +0.14(+0.53%)
Dec 11, 2006 25.55 25.74 25.53 25.69 2,057,075 +0.14(+0.55%)
Dec 08, 2006 25.42 25.69 25.42 25.55 1,814,777 +0.05(+0.20%)
Dec 07, 2006 25.76 25.76 25.49 25.50 1,452,082 -0.19(-0.73%)
Dec 06, 2006 25.78 25.82 25.65 25.69 1,447,797 -0.05(-0.20%)
Dec 05, 2006 25.69 25.75 25.47 25.74 2,499,468 +0.04(+0.15%)
Dec 04, 2006 25.45 25.71 25.36 25.70 1,888,513 +0.39(+1.55%)
Dec 01, 2006 25.41 25.45 25.18 25.31 2,029,739 -0.06(-0.25%)
Nov 30, 2006 25.27 25.47 25.13 25.37 3,185,384 +0.01(+0.03%)
Nov 29, 2006 25.25 25.43 25.18 25.36 2,763,041 +0.19(+0.77%)
Nov 28, 2006 25.19 25.34 25.07 25.17 4,448,939 -0.15(-0.61%)
Nov 27, 2006 25.62 25.74 25.30 25.33 3,887,692 -0.37(-1.43%)
Nov 24, 2006 25.61 25.80 25.60 25.69 1,744,591 -0.05(-0.18%)
Nov 22, 2006 25.86 25.97 25.72 25.74 3,575,748 -0.17(-0.65%)
Nov 21, 2006 25.69 25.99 25.67 25.90 4,780,072 -0.39(-1.47%)
Nov 20, 2006 26.18 26.38 26.18 26.29 1,423,335 +0.05(+0.17%)
Nov 17, 2006 26.23 26.32 26.19 26.25 1,888,307 -0.08(-0.29%)
Nov 16, 2006 26.07 26.38 26.05 26.32 2,246,734 +0.24(+0.94%)
Nov 15, 2006 26.09 26.32 25.95 26.08 2,294,303 -0.03(-0.12%)
Nov 14, 2006 26.05 26.18 25.87 26.11 2,551,080 +0.08(+0.30%)
Nov 13, 2006 25.90 26.20 25.87 26.03 2,465,445 +0.17(+0.65%)
Nov 10, 2006 26.02 26.06 25.70 25.87 1,947,754 -0.11(-0.42%)
Nov 09, 2006 25.85 26.06 25.84 25.98 3,310,150 +0.07(+0.27%)
Nov 08, 2006 25.58 25.94 25.51 25.90 2,553,318 +0.34(+1.33%)
Nov 07, 2006 25.58 25.74 25.51 25.56 1,639,811 +0.00(+0.00%)
Nov 06, 2006 25.56 25.71 25.37 25.56 2,506,473 +0.14(+0.56%)
Nov 03, 2006 25.39 25.60 25.25 25.42 2,604,467 +0.17(+0.69%)
Nov 02, 2006 25.42 25.42 25.22 25.25 2,049,073 -0.22(-0.86%)
Nov 01, 2006 25.67 25.74 25.44 25.47 2,090,309 -0.17(-0.68%)
Oct 31, 2006 25.58 25.71 25.51 25.64 2,505,966 +0.08(+0.33%)
Oct 30, 2006 25.51 25.73 25.37 25.56 1,813,471 +0.12(+0.48%)
Oct 27, 2006 25.47 25.56 25.41 25.44 2,503,476 -0.17(-0.65%)
Oct 26, 2006 25.36 25.63 25.09 25.60 2,861,705 +0.21(+0.84%)
Oct 25, 2006 25.51 25.54 25.18 25.39 2,047,138 +0.01(+0.05%)
Oct 24, 2006 25.36 25.44 25.22 25.38 2,388,679 -0.05(-0.20%)
Oct 23, 2006 25.28 25.46 25.25 25.43 3,241,767 +0.10(+0.38%)
Oct 20, 2006 25.22 25.36 24.91 25.33 3,322,526 +0.12(+0.46%)
Oct 19, 2006 25.13 25.32 24.83 25.22 5,283,042 -0.06(-0.23%)
Oct 18, 2006 25.32 25.49 25.11 25.27 2,609,536 +0.05(+0.18%)
Oct 17, 2006 24.93 25.24 24.80 25.23 4,421,626 +0.13(+0.51%)
Oct 16, 2006 25.07 25.21 24.95 25.10 2,726,065 -0.03(-0.13%)
Oct 13, 2006 24.88 25.21 24.88 25.13 2,976,336 +0.17(+0.67%)
Oct 12, 2006 24.95 25.04 24.84 24.97 1,468,323 +0.14(+0.54%)
Oct 11, 2006 24.69 24.94 24.64 24.83 1,623,857 +0.08(+0.34%)
Oct 10, 2006 24.96 24.97 24.61 24.75 2,828,103 -0.12(-0.47%)
Oct 09, 2006 24.30 24.95 24.29 24.86 2,494,866 +0.43(+1.76%)
Oct 06, 2006 24.64 24.71 24.40 24.43 2,052,291 -0.28(-1.12%)
Oct 05, 2006 24.81 24.91 24.64 24.71 1,452,794 -0.17(-0.70%)
Oct 04, 2006 24.39 24.93 24.39 24.88 2,616,962 +0.39(+1.60%)
Oct 03, 2006 24.57 24.59 24.41 24.49 2,110,061 -0.03(-0.10%)
Oct 02, 2006 24.46 24.60 24.43 24.52 1,673,924 +0.01(+0.05%)
Sep 29, 2006 24.62 25.01 24.48 24.50 2,290,090 -0.29(-1.17%)
Sep 28, 2006 24.89 24.89 24.61 24.79 2,086,086 +0.02(+0.08%)
Sep 27, 2006 25.19 25.22 24.71 24.77 3,328,371 -0.56(-2.21%)
Sep 26, 2006 25.12 25.42 24.93 25.33 4,304,184 +0.30(+1.18%)
Sep 25, 2006 24.91 25.18 24.76 25.04 2,894,945 +0.23(+0.93%)
Sep 22, 2006 24.50 24.88 24.50 24.80 2,817,932 +0.24(+1.00%)
Sep 21, 2006 24.91 24.91 24.53 24.56 1,813,523 -0.28(-1.14%)
Sep 20, 2006 24.62 24.89 24.50 24.84 2,221,888 +0.35(+1.42%)
Sep 19, 2006 24.62 24.71 24.41 24.50 2,860,477 -0.14(-0.57%)
Sep 18, 2006 24.87 24.93 24.59 24.64 3,210,827 -0.27(-1.08%)
Sep 15, 2006 24.89 25.04 24.76 24.91 4,716,121 -0.06(-0.26%)
Sep 14, 2006 24.52 25.06 24.45 24.97 3,564,417 -0.14(-0.56%)
Sep 13, 2006 25.06 25.19 25.03 25.11 2,292,037 -0.03(-0.13%)
Sep 12, 2006 24.59 25.25 24.48 25.15 4,300,052 +0.19(+0.75%)
Sep 11, 2006 25.01 25.15 24.88 24.96 2,694,918 -0.17(-0.67%)
Sep 08, 2006 25.08 25.21 24.78 25.13 2,979,750 +0.16(+0.64%)
Sep 07, 2006 25.14 25.27 24.95 24.97 2,752,709 -0.24(-0.97%)
Sep 06, 2006 25.31 25.42 25.19 25.21 1,807,284 -0.09(-0.36%)
Sep 05, 2006 25.29 25.43 25.22 25.30 1,511,363 -0.10(-0.38%)
Sep 01, 2006 25.42 25.50 25.31 25.40 1,456,525 +0.08(+0.33%)
Aug 31, 2006 25.20 25.35 25.06 25.31 2,456,885 +0.03(+0.10%)
Aug 30, 2006 25.36 25.44 25.11 25.29 1,249,564 -0.01(-0.05%)
Aug 29, 2006 25.36 25.54 25.14 25.30 3,154,132 -0.10(-0.41%)
Aug 28, 2006 25.33 25.51 25.25 25.40 2,061,428 +0.02(+0.08%)
Aug 25, 2006 25.31 25.54 25.31 25.38 1,872,754 -0.04(-0.15%)
Aug 24, 2006 25.45 25.60 25.38 25.42 1,593,853 +0.08(+0.33%)
Aug 23, 2006 25.47 25.57 25.31 25.34 1,859,731 -0.08(-0.30%)
Aug 22, 2006 25.58 25.62 25.40 25.42 2,551,902 -0.21(-0.80%)
Aug 21, 2006 25.60 25.71 25.54 25.62 1,765,224 -0.07(-0.28%)
Aug 18, 2006 25.85 25.85 25.58 25.69 2,020,821 +0.00(+0.00%)
Aug 17, 2006 25.85 25.85 25.45 25.69 2,890,158 -0.12(-0.45%)
Aug 16, 2006 25.54 25.83 25.52 25.81 2,839,923 +0.28(+1.08%)
Aug 15, 2006 25.45 25.55 25.29 25.53 1,981,082 +0.35(+1.41%)
Aug 14, 2006 25.21 25.31 25.06 25.18 1,501,642 -0.02(-0.08%)
Aug 11, 2006 25.17 25.22 24.95 25.20 1,857,608 -0.02(-0.08%)
Aug 10, 2006 25.31 25.38 25.07 25.22 2,765,062 -0.09(-0.36%)
Aug 09, 2006 25.48 25.58 25.27 25.31 3,517,971 -0.05(-0.18%)
Aug 08, 2006 25.32 25.62 25.31 25.35 5,012,200 +0.12(+0.48%)
Aug 07, 2006 25.05 25.26 25.02 25.23 2,210,017 +0.13(+0.51%)
Aug 04, 2006 24.80 25.18 24.75 25.10 6,221,374 +0.42(+1.72%)
Aug 03, 2006 24.50 24.73 24.46 24.68 2,188,418 +0.17(+0.71%)
Aug 02, 2006 24.66 24.66 24.44 24.50 1,671,459 -0.09(-0.37%)
Aug 01, 2006 24.45 24.62 24.40 24.59 1,927,052 +0.05(+0.21%)
Jul 31, 2006 24.62 24.75 24.45 24.54 2,384,216 -0.23(-0.93%)
Jul 28, 2006 24.20 24.85 24.17 24.77 2,501,288 +0.57(+2.34%)
Jul 27, 2006 24.45 24.49 24.12 24.21 2,515,661 -0.24(-0.97%)
Jul 26, 2006 24.41 24.55 24.26 24.44 2,298,473 +0.04(+0.16%)
Jul 25, 2006 24.54 24.70 24.29 24.41 3,316,792 -0.29(-1.17%)
Jul 24, 2006 24.41 24.79 24.37 24.70 3,388,510 +0.32(+1.29%)
Jul 21, 2006 24.50 24.56 24.05 24.38 3,679,571 +0.06(+0.26%)
Jul 20, 2006 24.45 24.55 24.26 24.32 5,987,629 +0.06(+0.27%)
Jul 19, 2006 23.81 24.41 23.72 24.25 3,709,568 +0.63(+2.67%)
Jul 18, 2006 23.65 23.81 23.40 23.62 2,032,861 -0.07(-0.30%)
Jul 17, 2006 23.52 23.72 23.27 23.69 1,307,269 +0.37(+1.57%)
Jul 14, 2006 23.40 23.49 23.13 23.32 1,864,705 -0.16(-0.68%)
Jul 13, 2006 23.44 23.66 23.38 23.49 2,007,160 -0.08(-0.36%)
Jul 12, 2006 24.00 24.03 23.56 23.57 2,732,790 -0.53(-2.22%)
Jul 11, 2006 23.79 24.17 23.52 24.10 2,700,344 +0.26(+1.08%)
Jul 10, 2006 23.78 23.97 23.71 23.85 1,570,822 +0.14(+0.57%)
Jul 07, 2006 23.78 24.04 23.65 23.71 1,552,721 -0.17(-0.73%)
Jul 06, 2006 23.46 24.01 23.46 23.88 3,328,279 +0.42(+1.78%)
Jul 05, 2006 23.77 23.81 23.36 23.47 2,618,944 -0.41(-1.70%)
Jul 03, 2006 23.83 23.93 23.68 23.87 759,934 +0.10(+0.41%)
Jun 30, 2006 23.96 24.02 23.66 23.78 3,682,451 -0.14(-0.59%)
Jun 29, 2006 23.51 23.94 23.40 23.92 4,741,399 +0.57(+2.45%)
Jun 28, 2006 23.49 23.63 23.33 23.34 1,840,694 -0.15(-0.63%)
Jun 27, 2006 23.62 23.78 23.49 23.49 1,874,504 -0.19(-0.79%)
Jun 26, 2006 23.45 23.72 23.45 23.68 2,808,348 +0.29(+1.24%)
Jun 23, 2006 23.49 23.60 23.07 23.39 3,879,219 -0.24(-1.03%)
Jun 22, 2006 23.65 23.77 23.50 23.63 2,667,085 -0.12(-0.49%)
Jun 21, 2006 23.97 24.03 23.71 23.75 3,266,993 -0.23(-0.94%)
Jun 20, 2006 23.81 24.20 23.79 23.97 2,568,858 +0.10(+0.40%)
Jun 19, 2006 24.17 24.41 23.84 23.88 3,588,472 -0.28(-1.15%)
Jun 16, 2006 24.40 24.41 24.05 24.15 4,899,883 -0.28(-1.16%)
Jun 15, 2006 24.19 24.47 23.87 24.44 6,886,873 +0.71(+3.01%)
Jun 14, 2006 24.55 24.56 23.43 23.72 6,785,575 -0.81(-3.30%)
Jun 13, 2006 24.75 24.93 24.48 24.53 4,102,617 -0.15(-0.60%)
Jun 12, 2006 25.05 25.09 24.68 24.68 1,608,860 -0.35(-1.39%)
Jun 09, 2006 24.89 25.13 24.84 25.03 3,053,695 +0.05(+0.21%)
Jun 08, 2006 24.71 25.00 24.36 24.98 2,704,005 +0.26(+1.07%)
Jun 07, 2006 24.62 24.85 24.53 24.71 2,706,681 +0.20(+0.81%)
Jun 06, 2006 24.55 24.84 24.28 24.52 2,760,424 -0.02(-0.08%)
Jun 05, 2006 24.78 24.93 24.49 24.53 2,715,276 -0.44(-1.75%)
Jun 02, 2006 25.08 25.35 24.77 24.97 2,359,301 +0.07(+0.28%)
Jun 01, 2006 24.51 24.97 24.43 24.90 2,528,278 +0.45(+1.84%)
May 31, 2006 24.56 24.68 24.24 24.45 3,429,042 +0.05(+0.21%)
May 30, 2006 24.58 24.64 24.37 24.40 2,011,619 -0.19(-0.78%)
May 26, 2006 24.58 24.74 24.48 24.59 2,031,703 +0.07(+0.29%)
May 25, 2006 24.63 24.77 24.27 24.52 2,647,554 -0.04(-0.16%)
May 24, 2006 24.35 24.65 24.27 24.56 3,770,881 +0.15(+0.63%)
May 23, 2006 24.48 24.78 24.40 24.41 2,863,947 -0.15(-0.60%)
May 22, 2006 24.53 24.82 24.27 24.55 3,277,179 -0.04(-0.16%)
May 19, 2006 24.61 24.74 24.37 24.59 3,965,320 +0.19(+0.79%)
May 18, 2006 24.78 24.89 24.35 24.40 2,632,752 -0.31(-1.25%)
May 17, 2006 25.03 25.05 24.65 24.71 2,271,283 -0.48(-1.92%)
May 16, 2006 25.31 25.38 25.02 25.19 1,849,730 -0.15(-0.61%)
May 15, 2006 25.05 25.36 24.97 25.35 2,535,765 +0.36(+1.44%)
May 12, 2006 25.22 25.35 24.97 24.98 1,838,860 -0.18(-0.72%)
May 11, 2006 25.53 25.64 24.97 25.16 2,780,286 -0.48(-1.86%)
May 10, 2006 25.56 25.72 25.39 25.64 2,008,962 +0.10(+0.38%)
May 09, 2006 25.80 25.84 25.40 25.54 2,213,323 -0.27(-1.05%)
May 08, 2006 25.77 26.03 25.73 25.81 2,745,262 +0.12(+0.48%)
May 05, 2006 25.67 25.74 25.55 25.69 2,376,945 +0.19(+0.73%)
May 04, 2006 25.40 25.65 25.39 25.51 2,181,469 +0.03(+0.13%)
May 03, 2006 25.43 25.58 25.36 25.47 2,477,471 -0.02(-0.08%)
May 02, 2006 25.48 25.61 25.34 25.49 3,148,388 +0.01(+0.03%)
May 01, 2006 26.03 26.08 25.42 25.49 2,925,044 -0.52(-2.00%)
Apr 28, 2006 25.93 26.20 25.90 26.01 4,763,312 +0.08(+0.32%)
Apr 27, 2006 25.16 26.17 25.14 25.92 4,693,010 +0.62(+2.47%)
Apr 26, 2006 25.22 25.34 25.11 25.30 1,970,122 +0.21(+0.82%)
Apr 25, 2006 25.13 25.34 25.09 25.09 2,229,966 -0.15(-0.61%)
Apr 24, 2006 25.23 25.47 25.10 25.25 2,765,246 +0.01(+0.03%)
Apr 21, 2006 25.66 25.74 25.09 25.24 3,985,125 -0.21(-0.81%)
Apr 20, 2006 25.65 25.98 25.44 25.45 3,278,800 -0.53(-2.06%)
Apr 19, 2006 26.15 26.38 25.76 25.98 2,864,673 -0.37(-1.42%)
Apr 18, 2006 25.30 26.39 25.00 26.36 6,815,444 +1.06(+4.17%)
Apr 17, 2006 25.20 25.56 25.07 25.30 2,074,102 -0.03(-0.13%)
Apr 13, 2006 25.02 25.41 24.92 25.33 2,267,695 +0.37(+1.50%)
Apr 12, 2006 25.26 25.28 24.91 24.96 2,039,648 -0.30(-1.20%)
Apr 11, 2006 25.29 25.31 25.08 25.26 1,838,627 -0.03(-0.10%)
Apr 10, 2006 25.41 25.47 25.17 25.29 1,699,479 -0.04(-0.15%)
Apr 07, 2006 25.55 25.63 25.14 25.33 2,060,977 -0.12(-0.48%)
Apr 06, 2006 25.51 25.71 25.35 25.45 1,575,732 -0.09(-0.35%)
Apr 05, 2006 25.54 25.72 25.35 25.54 3,760,036 +0.01(+0.03%)
Apr 04, 2006 25.33 25.73 25.14 25.53 2,629,731 +0.32(+1.28%)
Apr 03, 2006 25.45 25.63 25.18 25.21 3,086,586 -0.12(-0.46%)
Mar 31, 2006 25.44 25.53 25.28 25.33 3,310,400 -0.02(-0.08%)
Mar 30, 2006 25.65 25.85 25.32 25.35 2,994,617 -0.52(-2.01%)
Mar 29, 2006 26.02 26.18 25.49 25.87 7,837,035 -0.21(-0.81%)
Mar 28, 2006 26.42 26.66 25.98 26.08 5,453,294 -0.51(-1.94%)
Mar 27, 2006 26.04 26.64 26.00 26.59 5,467,611 +0.41(+1.55%)
Mar 24, 2006 26.28 26.32 26.11 26.19 1,832,365 -0.10(-0.39%)
Mar 23, 2006 26.16 26.36 26.09 26.29 2,834,457 +0.06(+0.25%)
Mar 22, 2006 25.67 26.36 25.58 26.23 4,505,790 +0.52(+2.03%)
Mar 21, 2006 25.72 25.84 25.51 25.71 4,071,926 -0.04(-0.17%)
Mar 20, 2006 25.40 25.75 25.27 25.75 4,334,589 +0.52(+2.07%)
Mar 17, 2006 25.42 25.45 25.13 25.23 3,192,704 +0.03(+0.10%)
Mar 16, 2006 25.45 25.51 25.05 25.20 2,222,499 -0.05(-0.20%)
Mar 15, 2006 24.87 25.39 24.82 25.25 4,084,036 +0.33(+1.34%)
Mar 14, 2006 24.27 24.97 24.21 24.92 2,641,389 +0.62(+2.54%)
Mar 13, 2006 24.39 24.70 24.26 24.30 2,479,644 +0.00(+0.00%)
Mar 10, 2006 24.19 24.57 24.00 24.30 2,954,301 +0.29(+1.21%)
Mar 09, 2006 24.37 24.56 24.01 24.01 2,679,945 -0.39(-1.61%)
Mar 08, 2006 24.27 24.52 24.19 24.41 2,851,937 +0.01(+0.05%)
Mar 07, 2006 24.39 24.50 24.26 24.39 2,530,784 -0.08(-0.34%)
Mar 06, 2006 24.71 24.71 24.31 24.48 2,265,609 -0.23(-0.91%)
Mar 03, 2006 24.39 24.92 24.39 24.70 2,389,212 -0.01(-0.05%)
Mar 02, 2006 24.93 25.00 24.30 24.71 3,062,325 -0.34(-1.36%)
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.