Fifth Third Bancorp (NQ: FITB )

33.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.77 15.93 15.71 15.84 8,898,892 +0.12(+0.76%)
Feb 27, 2013 15.56 15.76 15.47 15.72 8,481,443 +0.16(+1.03%)
Feb 26, 2013 15.60 15.64 15.43 15.56 10,616,342 +0.03(+0.19%)
Feb 25, 2013 15.90 15.94 15.52 15.53 12,965,929 -0.27(-1.71%)
Feb 22, 2013 15.77 15.84 15.70 15.80 6,752,270 +0.20(+1.28%)
Feb 21, 2013 15.85 15.96 15.51 15.60 17,671,588 -0.23(-1.45%)
Feb 20, 2013 15.95 16.03 15.79 15.83 12,260,560 -0.13(-0.81%)
Feb 19, 2013 16.07 16.16 15.94 15.96 11,020,445 -0.09(-0.53%)
Feb 15, 2013 16.12 16.16 16.00 16.05 9,471,938 -0.08(-0.53%)
Feb 14, 2013 16.09 16.19 16.04 16.13 11,091,204 +0.02(+0.12%)
Feb 13, 2013 16.53 16.55 16.05 16.11 16,635,670 -0.45(-2.72%)
Feb 12, 2013 16.54 16.63 16.45 16.56 8,284,724 +0.06(+0.36%)
Feb 11, 2013 16.44 16.52 16.38 16.50 12,187,679 -0.11(-0.66%)
Feb 08, 2013 16.55 16.61 16.40 16.61 9,814,015 +0.14(+0.85%)
Feb 07, 2013 16.64 16.77 16.36 16.47 10,888,018 -0.12(-0.72%)
Feb 06, 2013 16.45 16.61 16.37 16.59 5,938,805 +0.39(+2.41%)
Feb 04, 2013 16.30 16.34 16.16 16.20 11,778,149 -0.29(-1.76%)
Feb 01, 2013 16.36 16.63 16.35 16.49 12,703,711 +0.20(+1.23%)
Jan 31, 2013 16.30 16.34 16.18 16.29 8,396,710 -0.04(-0.24%)
Jan 30, 2013 16.28 16.39 16.17 16.33 11,003,164 +0.06(+0.37%)
Jan 29, 2013 16.34 16.39 16.11 16.27 8,274,200 +0.09(+0.56%)
Jan 28, 2013 16.34 16.41 16.08 16.18 8,723,371 -0.19(-1.16%)
Jan 25, 2013 16.42 16.46 16.25 16.37 5,722,586 -0.02(-0.12%)
Jan 24, 2013 16.43 16.50 16.27 16.39 7,786,113 +0.02(+0.12%)
Jan 23, 2013 16.46 16.56 16.31 16.37 8,203,901 -0.13(-0.79%)
Jan 22, 2013 16.30 16.52 16.26 16.50 8,941,721 +0.12(+0.74%)
Jan 18, 2013 16.44 16.63 16.34 16.38 17,729,866 +0.09(+0.55%)
Jan 17, 2013 15.98 16.39 15.89 16.29 25,138,960 +0.74(+4.76%)
Jan 16, 2013 15.40 15.76 15.35 15.55 14,767,180 +0.14(+0.91%)
Jan 15, 2013 15.25 15.48 15.19 15.41 7,682,272 +0.06(+0.39%)
Jan 14, 2013 15.49 15.50 15.28 15.35 7,942,055 -0.12(-0.78%)
Jan 11, 2013 15.69 15.69 15.35 15.47 10,867,290 -0.23(-1.46%)
Jan 10, 2013 15.52 15.72 15.46 15.70 11,495,670 +0.29(+1.88%)
Jan 09, 2013 15.49 15.59 15.36 15.41 9,882,574 -0.03(-0.19%)
Jan 08, 2013 15.63 15.64 15.40 15.44 10,703,389 -0.14(-0.90%)
Jan 07, 2013 15.62 15.65 15.44 15.58 10,650,964 -0.11(-0.70%)
Jan 04, 2013 15.51 15.70 15.48 15.69 14,800,035 +0.06(+0.38%)
Jan 03, 2013 15.76 15.77 15.52 15.63 11,670,428 -0.14(-0.89%)
Jan 02, 2013 15.59 15.77 15.20 15.77 13,866,227 +0.57(+3.75%)
Dec 31, 2012 14.92 15.20 14.91 15.20 7,953,656 +0.21(+1.40%)
Dec 28, 2012 14.97 15.13 14.93 14.99 7,253,867 -0.09(-0.60%)
Dec 27, 2012 15.03 15.13 14.93 15.08 12,407,412 -0.05(-0.36%)
Dec 26, 2012 15.07 15.31 15.00 15.13 6,981,063 +0.10(+0.63%)
Dec 24, 2012 15.12 15.20 14.97 15.04 3,256,127 -0.08(-0.53%)
Dec 21, 2012 14.95 15.18 14.75 15.12 14,284,899 -0.02(-0.13%)
Dec 20, 2012 14.94 15.17 14.93 15.14 8,822,373 +0.19(+1.27%)
Dec 19, 2012 15.15 15.18 14.91 14.95 7,673,848 -0.13(-0.86%)
Dec 18, 2012 14.74 15.12 14.67 15.08 13,977,279 +0.42(+2.83%)
Dec 17, 2012 14.43 14.70 14.42 14.66 9,202,925 +0.30(+2.12%)
Dec 14, 2012 14.50 14.52 14.33 14.36 5,984,986 -0.15(-1.03%)
Dec 13, 2012 14.77 14.77 14.44 14.51 9,131,352 -0.11(-0.75%)
Dec 12, 2012 14.56 14.76 14.54 14.62 9,423,928 +0.09(+0.62%)
Dec 11, 2012 14.58 14.70 14.46 14.53 7,234,368 -0.03(-0.17%)
Dec 10, 2012 14.52 14.68 14.47 14.55 8,968,393 +0.02(+0.14%)
Dec 07, 2012 14.40 14.54 14.35 14.54 7,592,419 +0.20(+1.40%)
Dec 06, 2012 14.39 14.39 14.24 14.34 7,240,056 -0.02(-0.17%)
Dec 05, 2012 14.19 14.43 14.10 14.36 12,657,104 +0.22(+1.56%)
Dec 04, 2012 14.44 14.45 14.05 14.14 13,866,467 -0.50(-3.42%)
Nov 30, 2012 14.70 14.77 14.56 14.64 7,091,585 -0.02(-0.14%)
Nov 29, 2012 14.75 14.80 14.62 14.66 6,540,150 -0.01(-0.07%)
Nov 28, 2012 14.50 14.67 14.33 14.67 7,759,089 +0.12(+0.86%)
Nov 27, 2012 14.64 14.81 14.53 14.54 9,561,877 -0.18(-1.22%)
Nov 26, 2012 14.76 14.83 14.63 14.72 7,074,839 -0.17(-1.11%)
Nov 23, 2012 14.65 14.89 14.60 14.89 2,719,668 +0.31(+2.13%)
Nov 21, 2012 14.62 14.65 14.44 14.58 5,076,560 -0.02(-0.14%)
Nov 20, 2012 14.41 14.73 14.35 14.60 9,104,795 +0.12(+0.86%)
Nov 19, 2012 14.30 14.53 14.28 14.47 11,313,550 +0.38(+2.66%)
Nov 16, 2012 13.99 14.18 13.90 14.10 8,163,122 +0.10(+0.71%)
Nov 15, 2012 13.80 14.06 13.75 14.00 9,942,002 +0.20(+1.41%)
Nov 14, 2012 14.03 14.11 13.75 13.80 10,156,862 -0.20(-1.39%)
Nov 13, 2012 14.14 14.31 13.99 14.00 8,085,914 -0.22(-1.58%)
Nov 12, 2012 14.18 14.25 14.12 14.22 6,159,459 +0.06(+0.46%)
Nov 09, 2012 14.05 14.28 13.88 14.16 12,520,099 +0.12(+0.85%)
Nov 08, 2012 14.16 14.37 14.04 14.04 9,446,792 -0.08(-0.57%)
Nov 07, 2012 14.49 14.50 14.10 14.12 11,696,732 -0.47(-3.22%)
Nov 06, 2012 14.39 14.63 14.35 14.59 7,247,609 +0.27(+1.89%)
Nov 05, 2012 14.39 14.39 14.18 14.32 5,384,422 -0.06(-0.42%)
Nov 02, 2012 14.56 14.68 14.33 14.38 8,280,585 -0.17(-1.20%)
Nov 01, 2012 14.51 14.57 14.42 14.55 11,857,613 +0.03(+0.21%)
Oct 31, 2012 14.59 14.62 14.36 14.53 7,306,027 +0.04(+0.24%)
Oct 26, 2012 14.62 14.49 14.49 14.49 6,582,600 -0.15(-1.02%)
Oct 25, 2012 14.70 14.76 14.40 14.64 10,072,531 +0.07(+0.48%)
Oct 24, 2012 14.85 14.85 14.54 14.57 8,478,757 -0.12(-0.82%)
Oct 23, 2012 14.86 14.89 14.57 14.69 10,971,885 -0.33(-2.20%)
Oct 19, 2012 15.06 15.16 14.98 15.02 12,298,057 -0.10(-0.66%)
Oct 18, 2012 15.25 15.26 15.03 15.12 15,986,452 -0.01(-0.07%)
Oct 17, 2012 15.02 15.23 15.00 15.13 13,824,023 +0.13(+0.87%)
Oct 16, 2012 15.47 15.48 14.98 15.00 19,484,604 -0.37(-2.41%)
Oct 15, 2012 15.36 15.39 15.17 15.37 10,729,923 +0.10(+0.65%)
Oct 12, 2012 15.67 15.71 15.23 15.27 19,630,656 -0.62(-3.90%)
Oct 11, 2012 15.91 16.06 15.89 15.89 6,584,404 +0.07(+0.44%)
Oct 10, 2012 15.70 15.88 15.68 15.82 8,977,498 -0.04(-0.25%)
Oct 09, 2012 16.00 16.04 15.80 15.86 9,973,141 -0.12(-0.75%)
Oct 08, 2012 15.99 16.06 15.92 15.98 8,129,887 -0.01(-0.06%)
Oct 05, 2012 16.01 16.16 15.87 15.99 12,888,200 +0.01(+0.03%)
Oct 04, 2012 15.79 15.99 15.77 15.98 8,980,589 +0.28(+1.78%)
Oct 03, 2012 15.56 15.78 15.50 15.71 10,761,675 +0.24(+1.58%)
Oct 02, 2012 15.45 15.60 15.33 15.46 11,049,203 -0.02(-0.16%)
Oct 01, 2012 15.37 15.72 15.37 15.48 12,129,282 -0.02(-0.13%)
Sep 28, 2012 15.41 15.60 15.38 15.51 9,009,228 +0.02(+0.13%)
Sep 27, 2012 15.39 15.60 15.32 15.48 7,526,876 +0.12(+0.81%)
Sep 26, 2012 15.44 15.55 15.33 15.36 11,210,272 -0.20(-1.25%)
Sep 25, 2012 15.68 15.79 15.52 15.55 11,066,856 -0.11(-0.70%)
Sep 24, 2012 15.46 15.74 15.41 15.66 8,981,771 +0.09(+0.58%)
Sep 21, 2012 15.78 15.78 15.54 15.57 8,738,824 -0.02(-0.10%)
Sep 20, 2012 15.56 15.63 15.32 15.59 11,600,576 -0.01(-0.06%)
Sep 19, 2012 15.63 15.74 15.56 15.60 9,587,739 -0.04(-0.29%)
Sep 18, 2012 15.67 15.74 15.59 15.64 9,168,244 -0.10(-0.60%)
Sep 17, 2012 15.85 15.85 15.70 15.74 9,485,573 -0.04(-0.25%)
Sep 14, 2012 15.62 15.95 15.60 15.78 15,004,532 +0.17(+1.09%)
Sep 13, 2012 15.25 15.64 15.24 15.61 11,952,468 +0.34(+2.23%)
Sep 12, 2012 15.27 15.42 15.23 15.27 12,030,056 +0.09(+0.59%)
Sep 11, 2012 15.14 15.32 15.09 15.18 12,917,194 -0.02(-0.10%)
Sep 10, 2012 15.19 15.36 15.15 15.20 9,135,871 -0.12(-0.75%)
Sep 07, 2012 15.13 15.41 15.07 15.31 11,615,820 +0.26(+1.69%)
Sep 06, 2012 15.00 15.17 14.98 15.05 15,037,332 +0.13(+0.90%)
Sep 05, 2012 15.10 15.12 14.89 14.92 16,699,178 -0.13(-0.86%)
Sep 04, 2012 15.02 15.14 14.99 15.05 9,604,236 -0.09(-0.59%)
Aug 31, 2012 15.14 15.24 15.08 15.14 9,276,441 +0.06(+0.40%)
Aug 30, 2012 15.03 15.17 14.94 15.08 9,035,158 -0.04(-0.26%)
Aug 29, 2012 14.93 15.15 14.93 15.12 7,452,825 +0.21(+1.41%)
Aug 27, 2012 14.93 14.93 14.78 14.91 8,126,140 +0.10(+0.68%)
Aug 24, 2012 14.63 14.86 14.63 14.81 7,573,437 +0.18(+1.23%)
Aug 23, 2012 14.76 14.80 14.60 14.63 6,818,313 -0.18(-1.22%)
Aug 22, 2012 14.80 15.02 14.63 14.81 20,330,840 +0.42(+2.92%)
Aug 21, 2012 14.46 14.60 14.33 14.39 7,293,128 +0.02(+0.14%)
Aug 20, 2012 14.39 14.49 14.33 14.37 6,404,430 -0.03(-0.21%)
Aug 17, 2012 14.39 14.47 14.29 14.40 10,386,866 +0.07(+0.49%)
Aug 16, 2012 14.26 14.41 14.22 14.33 8,295,469 +0.04(+0.28%)
Aug 15, 2012 14.20 14.35 14.16 14.29 4,938,234 +0.04(+0.32%)
Aug 14, 2012 14.37 14.40 14.20 14.24 6,703,269 -0.08(-0.52%)
Aug 13, 2012 14.26 14.37 14.17 14.32 5,423,988 +0.03(+0.21%)
Aug 10, 2012 14.26 14.31 14.16 14.29 5,905,999 -0.03(-0.21%)
Aug 09, 2012 14.34 14.42 14.29 14.32 10,007,926 +0.02(+0.14%)
Aug 08, 2012 14.11 14.32 14.05 14.30 7,545,951 +0.07(+0.49%)
Aug 07, 2012 14.01 14.34 14.00 14.23 9,817,246 +0.25(+1.79%)
Aug 06, 2012 14.11 14.20 13.98 13.98 5,449,826 -0.09(-0.64%)
Aug 03, 2012 13.91 14.15 13.84 14.07 7,409,038 +0.40(+2.93%)
Aug 02, 2012 13.66 13.82 13.50 13.67 10,411,782 -0.12(-0.87%)
Aug 01, 2012 13.88 14.04 13.78 13.79 9,588,594 -0.03(-0.22%)
Jul 31, 2012 14.03 14.05 13.81 13.82 8,853,128 -0.20(-1.43%)
Jul 30, 2012 14.23 14.25 13.99 14.02 8,184,475 -0.21(-1.51%)
Jul 27, 2012 14.26 14.37 14.12 14.23 10,770,645 +0.09(+0.67%)
Jul 26, 2012 13.95 14.21 13.89 14.14 14,180,075 +0.39(+2.84%)
Jul 25, 2012 13.70 13.79 13.63 13.75 8,540,221 +0.06(+0.44%)
Jul 24, 2012 13.58 13.70 13.48 13.69 13,255,291 +0.18(+1.33%)
Jul 23, 2012 13.47 13.58 13.37 13.51 10,657,047 -0.13(-0.95%)
Jul 20, 2012 13.75 13.80 13.44 13.64 7,360,752 -0.16(-1.16%)
Jul 19, 2012 13.90 14.00 13.66 13.80 12,150,839 +0.03(+0.22%)
Jul 18, 2012 13.88 13.91 13.71 13.77 8,392,787 -0.15(-1.08%)
Jul 17, 2012 13.80 13.94 13.60 13.92 9,536,982 +0.28(+2.02%)
Jul 16, 2012 13.63 13.71 13.52 13.64 5,793,523 -0.04(-0.33%)
Jul 13, 2012 13.33 13.71 13.32 13.69 7,176,601 +0.35(+2.62%)
Jul 12, 2012 13.26 13.39 13.19 13.34 8,712,636 -0.07(-0.52%)
Jul 11, 2012 13.09 13.44 13.09 13.41 7,896,814 +0.30(+2.29%)
Jul 10, 2012 13.36 13.46 13.07 13.11 8,878,476 -0.20(-1.50%)
Jul 09, 2012 13.32 13.44 13.18 13.31 5,630,778 -0.07(-0.52%)
Jul 06, 2012 13.23 13.42 13.22 13.38 5,704,027 -0.04(-0.30%)
Jul 05, 2012 13.47 13.52 13.35 13.42 8,335,579 -0.08(-0.59%)
Jul 03, 2012 13.47 13.61 13.46 13.50 4,045,351 +0.01(+0.04%)
Jul 02, 2012 13.54 13.54 13.30 13.49 8,569,697 +0.09(+0.71%)
Jun 29, 2012 13.43 13.44 13.27 13.40 12,393,639 +0.38(+2.92%)
Jun 28, 2012 12.88 13.04 12.71 13.02 9,975,034 +0.04(+0.31%)
Jun 27, 2012 12.85 13.02 12.75 12.98 8,442,874 +0.11(+0.85%)
Jun 26, 2012 12.80 12.98 12.69 12.87 9,737,311 +0.15(+1.18%)
Jun 25, 2012 13.03 13.09 12.69 12.72 12,592,393 -0.54(-4.11%)
Jun 22, 2012 13.09 13.34 13.05 13.27 13,500,902 +0.23(+1.73%)
Jun 21, 2012 13.18 13.25 12.95 13.04 17,509,512 -0.08(-0.61%)
Jun 20, 2012 13.16 13.21 12.95 13.12 10,280,069 -0.01(-0.08%)
Jun 19, 2012 13.06 13.22 13.00 13.13 10,611,597 +0.18(+1.39%)
Jun 18, 2012 13.12 13.18 12.90 12.95 11,008,208 -0.23(-1.75%)
Jun 15, 2012 13.06 13.19 12.95 13.18 10,392,835 +0.14(+1.07%)
Jun 14, 2012 12.82 13.09 12.78 13.04 12,541,097 +0.26(+2.07%)
Jun 13, 2012 12.82 13.05 12.70 12.78 9,699,546 -0.08(-0.66%)
Jun 12, 2012 12.73 12.87 12.54 12.86 9,606,230 +0.15(+1.18%)
Jun 11, 2012 13.06 13.12 12.68 12.71 11,440,928 -0.22(-1.70%)
Jun 08, 2012 12.74 12.95 12.46 12.93 10,782,141 +0.19(+1.49%)
Jun 07, 2012 12.87 12.91 12.67 12.74 11,433,283 +0.08(+0.59%)
Jun 06, 2012 12.42 12.67 12.30 12.66 12,047,940 +0.43(+3.56%)
Jun 05, 2012 12.05 12.38 12.04 12.23 16,207,270 +0.14(+1.16%)
Jun 04, 2012 12.54 12.56 12.05 12.09 17,837,250 -0.43(-3.43%)
Jun 01, 2012 13.10 13.13 12.47 12.52 21,221,846 -0.83(-6.22%)
May 31, 2012 13.33 13.46 13.07 13.35 17,137,004 +0.12(+0.91%)
May 30, 2012 13.45 13.45 13.18 13.23 11,245,610 -0.29(-2.14%)
May 29, 2012 13.63 13.66 13.36 13.52 12,460,418 +0.00(+0.00%)
May 25, 2012 13.60 13.65 13.45 13.52 6,487,398 -0.05(-0.37%)
May 24, 2012 13.63 13.67 13.37 13.57 9,156,311 -0.02(-0.15%)
May 23, 2012 13.25 13.59 13.18 13.59 20,063,356 +0.14(+1.04%)
May 22, 2012 13.42 13.64 13.34 13.45 11,260,067 +0.07(+0.52%)
May 21, 2012 13.36 13.51 13.26 13.38 8,281,523 +0.04(+0.26%)
May 18, 2012 13.35 13.43 13.25 13.35 13,216,077 +0.06(+0.41%)
May 17, 2012 13.56 13.58 13.29 13.29 14,079,698 -0.26(-1.92%)
May 16, 2012 13.69 13.84 13.54 13.55 9,508,400 -0.03(-0.22%)
May 15, 2012 13.77 13.90 13.54 13.58 11,603,337 -0.18(-1.31%)
May 14, 2012 13.89 14.04 13.75 13.76 8,371,929 -0.31(-2.20%)
May 11, 2012 14.00 14.23 13.85 14.07 10,282,990 -0.12(-0.85%)
May 10, 2012 14.17 14.33 14.12 14.19 9,215,366 +0.20(+1.43%)
May 09, 2012 14.03 14.13 13.87 13.99 7,942,170 -0.22(-1.55%)
May 08, 2012 14.26 14.34 14.06 14.21 10,740,267 -0.18(-1.25%)
May 07, 2012 13.98 14.45 13.97 14.39 13,036,167 +0.40(+2.86%)
May 04, 2012 14.41 14.47 13.68 13.99 10,381,389 -0.46(-3.18%)
May 03, 2012 14.40 14.51 14.35 14.45 12,825,591 +0.05(+0.35%)
May 02, 2012 14.32 14.46 14.19 14.40 8,324,078 +0.00(+0.00%)
May 01, 2012 14.24 14.55 14.21 14.40 7,766,597 +0.18(+1.23%)
Apr 30, 2012 14.30 14.38 14.10 14.22 10,796,732 -0.17(-1.15%)
Apr 27, 2012 14.41 14.45 14.28 14.39 8,768,348 +0.02(+0.14%)
Apr 26, 2012 14.26 14.43 14.25 14.37 9,413,841 +0.06(+0.42%)
Apr 25, 2012 14.19 14.40 14.00 14.31 13,534,639 +0.36(+2.58%)
Apr 24, 2012 13.81 13.96 13.80 13.95 14,147,019 +0.14(+1.01%)
Apr 23, 2012 13.67 13.85 13.56 13.81 13,043,961 -0.14(-1.00%)
Apr 20, 2012 13.86 13.96 13.71 13.95 17,426,656 +0.22(+1.64%)
Apr 19, 2012 14.30 14.34 13.61 13.72 22,666,678 -0.44(-3.07%)
Apr 18, 2012 14.25 14.46 14.13 14.16 12,301,578 -0.20(-1.39%)
Apr 17, 2012 14.31 14.46 14.20 14.36 13,410,327 +0.25(+1.77%)
Apr 16, 2012 14.16 14.24 13.86 14.11 9,849,066 +0.09(+0.64%)
Apr 13, 2012 14.39 14.42 14.00 14.02 10,604,812 -0.46(-3.14%)
Apr 12, 2012 14.25 14.50 14.23 14.47 7,163,193 +0.22(+1.54%)
Apr 11, 2012 14.11 14.26 13.98 14.26 8,127,530 +0.36(+2.55%)
Apr 10, 2012 14.35 14.39 13.90 13.90 15,263,477 -0.41(-2.87%)
Apr 09, 2012 14.28 14.49 14.25 14.31 11,283,243 -0.31(-2.12%)
Apr 05, 2012 14.38 14.65 14.35 14.62 13,851,923 +0.14(+1.00%)
Apr 04, 2012 14.41 14.57 14.27 14.47 12,995,476 -0.11(-0.72%)
Apr 03, 2012 14.66 14.66 14.37 14.58 19,546,928 +0.14(+0.97%)
Apr 02, 2012 13.92 14.51 13.92 14.44 16,018,398 +0.39(+2.81%)
Mar 30, 2012 14.18 14.22 13.95 14.04 9,077,207 +0.02(+0.11%)
Mar 29, 2012 14.06 14.17 13.92 14.03 15,795,907 -0.07(-0.50%)
Mar 28, 2012 13.97 14.23 13.97 14.10 18,042,924 +0.10(+0.71%)
Mar 27, 2012 14.30 14.33 13.99 14.00 12,359,458 -0.30(-2.10%)
Mar 26, 2012 14.20 14.31 14.09 14.30 11,208,576 +0.17(+1.17%)
Mar 23, 2012 14.09 14.17 13.89 14.13 12,721,914 +0.05(+0.35%)
Mar 22, 2012 14.17 14.17 13.96 14.09 18,858,668 -0.15(-1.09%)
Mar 21, 2012 14.58 14.66 14.23 14.24 14,165,881 -0.26(-1.79%)
Mar 20, 2012 14.43 14.56 14.27 14.50 12,388,621 +0.00(+0.00%)
Mar 19, 2012 14.37 14.73 14.24 14.50 15,256,903 +0.17(+1.19%)
Mar 16, 2012 14.60 14.60 14.22 14.33 14,162,172 -0.14(-0.97%)
Mar 15, 2012 14.38 14.72 14.17 14.47 18,252,720 +0.19(+1.33%)
Mar 14, 2012 13.90 14.39 13.76 14.28 25,689,508 +0.12(+0.85%)
Mar 13, 2012 13.70 14.22 13.65 14.16 13,274,627 +0.58(+4.27%)
Mar 12, 2012 13.72 13.73 13.40 13.58 8,429,101 -0.18(-1.31%)
Mar 09, 2012 13.49 13.81 13.40 13.76 8,732,009 +0.29(+2.12%)
Mar 08, 2012 13.43 13.56 13.27 13.47 8,614,741 +0.17(+1.32%)
Mar 07, 2012 12.97 13.38 12.94 13.30 15,388,223 +0.37(+2.82%)
Mar 06, 2012 13.21 13.22 12.88 12.94 13,254,102 -0.38(-2.82%)
Mar 05, 2012 13.56 13.60 13.23 13.31 9,730,956 -0.30(-2.20%)
Mar 02, 2012 13.74 13.78 13.58 13.61 9,213,762 -0.11(-0.80%)
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.