Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.20 +0.45 (+1.24%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.139 6.292 6.120 6.285 49,611,652 +0.07(+1.06%)
Jul 30, 2009 6.040 6.252 5.991 6.219 52,214,016 +0.33(+5.62%)
Jul 29, 2009 5.762 6.014 5.663 5.888 60,134,556 +0.22(+3.97%)
Jul 28, 2009 5.643 5.802 5.504 5.663 31,019,120 -0.08(-1.38%)
Jul 27, 2009 5.564 5.855 5.484 5.743 39,257,176 +0.13(+2.23%)
Jul 24, 2009 5.299 5.716 5.246 5.617 46,978,404 +0.32(+6.00%)
Jul 23, 2009 5.266 5.478 5.140 5.299 106,515,592 +0.66(+14.27%)
Jul 22, 2009 4.406 4.770 4.360 4.638 44,529,392 +0.16(+3.55%)
Jul 21, 2009 4.744 4.744 4.439 4.479 39,669,656 -0.25(-5.31%)
Jul 20, 2009 4.691 4.823 4.631 4.730 24,388,248 +0.09(+2.00%)
Jul 17, 2009 4.882 4.955 4.631 4.638 33,925,364 -0.24(-4.88%)
Jul 16, 2009 4.849 4.929 4.763 4.876 25,251,386 -0.06(-1.21%)
Jul 15, 2009 4.704 4.942 4.684 4.935 38,626,116 +0.26(+5.67%)
Jul 14, 2009 4.750 4.763 4.538 4.671 29,895,754 -0.07(-1.40%)
Jul 13, 2009 4.565 4.757 4.399 4.737 36,925,980 +0.41(+9.48%)
Jul 10, 2009 4.426 4.466 4.274 4.327 31,466,656 -0.15(-3.25%)
Jul 09, 2009 4.452 4.691 4.399 4.472 37,497,364 +0.12(+2.74%)
Jul 08, 2009 4.611 4.628 4.188 4.353 62,485,228 -0.15(-3.38%)
Jul 07, 2009 4.492 4.631 4.433 4.505 21,965,548 -0.01(-0.15%)
Jul 06, 2009 4.466 4.585 4.373 4.512 25,416,246 -0.04(-0.87%)
Jul 02, 2009 4.611 4.638 4.545 4.552 19,911,210 -0.19(-3.91%)
Jul 01, 2009 4.750 4.790 4.638 4.737 28,975,000 +0.04(+0.85%)
Jun 30, 2009 4.651 4.724 4.499 4.697 37,413,428 +0.02(+0.42%)
Jun 29, 2009 4.697 4.744 4.499 4.677 30,194,186 +0.08(+1.73%)
Jun 26, 2009 4.578 4.638 4.472 4.598 29,707,748 -0.01(-0.14%)
Jun 25, 2009 4.446 4.605 4.393 4.605 26,129,604 +0.12(+2.65%)
Jun 24, 2009 4.538 4.611 4.386 4.486 36,346,088 +0.03(+0.74%)
Jun 23, 2009 4.499 4.664 4.175 4.452 61,846,852 -0.01(-0.30%)
Jun 22, 2009 4.744 4.830 4.433 4.466 39,264,108 -0.39(-8.04%)
Jun 19, 2009 4.863 4.935 4.631 4.856 102,930,712 +0.07(+1.38%)
Jun 18, 2009 4.545 4.863 4.399 4.790 47,730,952 +0.28(+6.31%)
Jun 17, 2009 4.697 4.724 4.208 4.505 58,470,912 -0.24(-5.15%)
Jun 16, 2009 5.088 5.101 4.677 4.750 52,109,596 -0.26(-5.15%)
Jun 15, 2009 5.207 5.213 4.968 5.008 31,854,944 -0.30(-5.73%)
Jun 12, 2009 5.127 5.312 5.121 5.312 34,199,128 +0.17(+3.35%)
Jun 11, 2009 4.962 5.286 4.949 5.140 69,895,008 +0.28(+5.86%)
Jun 10, 2009 4.823 4.942 4.671 4.856 49,939,480 +0.11(+2.37%)
Jun 09, 2009 4.856 4.863 4.730 4.744 38,191,700 -0.05(-1.10%)
Jun 08, 2009 4.889 4.896 4.585 4.796 47,145,404 +0.08(+1.68%)
Jun 05, 2009 4.803 4.902 4.591 4.717 76,466,672 +0.09(+1.86%)
Jun 04, 2009 4.532 4.810 4.446 4.631 163,180,992 +0.32(+7.36%)
Jun 03, 2009 4.380 4.512 4.267 4.314 32,492,134 -0.13(-2.98%)
Jun 02, 2009 4.591 4.591 4.347 4.446 51,624,800 -0.19(-4.00%)
Jun 01, 2009 4.664 4.677 4.466 4.631 49,153,860 +0.07(+1.45%)
May 29, 2009 4.512 4.565 4.314 4.565 26,707,476 +0.11(+2.37%)
May 28, 2009 4.492 4.505 4.175 4.459 42,591,416 +0.01(+0.15%)
May 27, 2009 4.631 4.664 4.439 4.452 38,232,072 -0.19(-3.99%)
May 26, 2009 4.446 4.664 4.446 4.638 52,950,972 +0.08(+1.74%)
May 22, 2009 4.790 4.830 4.472 4.558 40,566,864 -0.04(-0.86%)
May 21, 2009 4.730 4.763 4.446 4.598 85,319,232 -0.50(-9.86%)
May 20, 2009 5.359 5.537 5.101 5.101 60,582,068 -0.07(-1.28%)
May 19, 2009 5.359 5.458 5.101 5.167 48,039,772 -0.12(-2.25%)
May 18, 2009 4.863 5.293 4.830 5.286 55,520,132 +0.59(+12.54%)
May 15, 2009 4.995 5.160 4.631 4.697 51,559,960 -0.28(-5.59%)
May 14, 2009 4.605 5.054 4.380 4.975 75,948,024 +0.33(+7.12%)
May 13, 2009 5.127 5.134 4.611 4.644 88,061,552 -0.80(-14.70%)
May 12, 2009 5.709 5.743 5.167 5.445 110,479,464 -0.08(-1.44%)
May 11, 2009 5.733 6.053 5.299 5.524 155,256,352 -0.09(-1.65%)
May 08, 2009 4.710 5.756 4.631 5.617 300,085,088 +2.08(+58.69%)
May 07, 2009 4.300 4.433 3.361 3.539 164,094,400 +0.05(+1.36%)
May 06, 2009 3.242 3.639 3.162 3.492 119,928,616 +0.47(+15.49%)
May 05, 2009 3.076 3.248 2.944 3.023 77,185,528 -0.17(-5.38%)
May 04, 2009 2.613 3.262 2.593 3.195 97,598,776 +0.65(+25.45%)
May 01, 2009 2.679 2.726 2.488 2.547 43,285,544 -0.17(-6.10%)
Apr 30, 2009 2.858 2.937 2.666 2.712 49,957,332 -0.02(-0.73%)
Apr 29, 2009 2.574 2.759 2.514 2.732 58,117,536 +0.28(+11.62%)
Apr 28, 2009 2.342 2.560 2.296 2.448 52,656,808 +0.05(+2.21%)
Apr 27, 2009 2.335 2.613 2.316 2.395 54,677,420 -0.06(-2.43%)
Apr 24, 2009 2.580 2.673 2.408 2.454 81,771,656 -0.07(-2.88%)
Apr 23, 2009 2.792 2.792 2.349 2.527 116,959,720 +0.09(+3.52%)
Apr 22, 2009 2.362 2.732 2.355 2.441 89,947,432 -0.18(-6.82%)
Apr 21, 2009 2.058 2.653 1.925 2.620 106,052,504 +0.21(+8.49%)
Apr 20, 2009 3.004 3.010 2.349 2.415 93,316,808 -0.78(-24.43%)
Apr 17, 2009 2.937 3.215 2.726 3.195 107,394,792 +0.34(+11.81%)
Apr 16, 2009 2.798 3.030 2.679 2.858 98,095,616 +0.19(+6.93%)
Apr 15, 2009 2.402 2.673 2.216 2.673 56,225,092 +0.29(+12.22%)
Apr 14, 2009 3.176 3.209 2.282 2.382 140,865,488 -0.49(-17.05%)
Apr 13, 2009 2.362 3.010 2.256 2.871 98,066,984 +0.50(+21.23%)
Apr 09, 2009 2.031 2.368 1.925 2.368 91,111,816 +0.62(+35.61%)
Apr 08, 2009 1.952 1.978 1.654 1.747 53,081,816 -0.14(-7.37%)
Apr 07, 2009 1.932 2.024 1.872 1.885 32,207,476 -0.15(-7.17%)
Apr 06, 2009 2.071 2.144 2.024 2.031 37,576,312 -0.14(-6.40%)
Apr 03, 2009 2.024 2.170 1.919 2.170 60,619,600 +0.07(+3.47%)
Apr 02, 2009 2.243 2.276 2.051 2.097 76,916,048 +0.07(+3.26%)
Apr 01, 2009 1.932 2.097 1.833 2.031 86,480,992 +0.10(+5.14%)
Mar 31, 2009 1.747 1.978 1.680 1.932 79,047,544 +0.29(+17.74%)
Mar 30, 2009 1.594 1.793 1.555 1.641 81,043,512 +0.05(+3.33%)
Mar 26, 2009 1.575 1.601 1.475 1.588 51,598,764 +0.08(+5.26%)
Mar 25, 2009 1.508 1.647 1.369 1.508 60,506,012 +0.10(+7.04%)
Mar 24, 2009 1.541 1.654 1.409 1.409 56,205,276 -0.17(-10.50%)
Mar 23, 2009 1.568 1.833 1.495 1.575 80,399,240 +0.17(+11.74%)
Mar 20, 2009 1.455 1.462 1.237 1.409 66,706,976 +0.01(+0.47%)
Mar 19, 2009 1.700 1.707 1.369 1.403 83,530,000 -0.04(-2.75%)
Mar 18, 2009 1.356 1.575 1.224 1.442 99,108,072 +0.15(+11.79%)
Mar 17, 2009 1.184 1.290 1.131 1.290 45,312,112 +0.08(+6.56%)
Mar 16, 2009 1.270 1.389 1.171 1.211 59,781,412 +0.05(+4.57%)
Mar 13, 2009 1.171 1.264 1.072 1.158 48,893,556 +0.05(+4.17%)
Mar 12, 2009 0.9593 1.131 0.9129 1.111 65,036,792 +0.09(+9.09%)
Mar 11, 2009 1.131 1.151 0.8997 1.019 62,066,412 -0.07(-6.67%)
Mar 10, 2009 1.072 1.098 1.006 1.092 49,763,768 +0.17(+18.71%)
Mar 09, 2009 0.8204 0.9791 0.8071 0.9196 41,384,448 +0.07(+7.75%)
Mar 06, 2009 0.9858 0.9990 0.8137 0.8534 40,477,632 -0.05(-5.84%)
Mar 05, 2009 1.072 1.105 0.8799 0.9064 52,348,736 -0.23(-20.35%)
Mar 04, 2009 1.303 1.303 1.125 1.138 42,978,832 -0.03(-2.82%)
Mar 02, 2009 1.330 1.369 1.164 1.171 38,195,472 -0.22(-16.11%)
Feb 27, 2009 1.197 1.508 1.178 1.396 67,843,544 -0.12(-7.86%)
Feb 26, 2009 1.674 1.819 1.396 1.515 143,030,048 +0.23(+18.04%)
Feb 25, 2009 0.9262 1.489 0.8468 1.283 117,545,688 +0.32(+33.79%)
Feb 24, 2009 0.9196 0.9924 0.7740 0.9593 92,592,168 +0.14(+16.94%)
Feb 23, 2009 0.8402 0.9791 0.7608 0.8204 85,554,352 +0.14(+20.39%)
Feb 20, 2009 0.6947 0.8931 0.6682 0.6814 84,220,896 -0.12(-14.88%)
Feb 19, 2009 1.012 1.052 0.7277 0.8005 57,484,400 -0.17(-17.69%)
Feb 18, 2009 1.211 1.244 0.8733 0.9725 54,963,380 -0.13(-11.98%)
Feb 17, 2009 1.145 1.184 1.092 1.105 29,732,218 -0.22(-16.50%)
Feb 13, 2009 1.409 1.436 1.310 1.323 30,920,326 -0.13(-9.09%)
Feb 12, 2009 1.283 1.482 1.257 1.455 39,706,312 -0.03(-2.22%)
Feb 11, 2009 1.575 1.614 1.389 1.489 44,481,740 +0.04(+2.74%)
Feb 10, 2009 1.872 1.912 1.336 1.449 72,874,928 -0.46(-24.22%)
Feb 09, 2009 2.084 2.091 1.793 1.912 79,599,648 +0.17(+9.89%)
Feb 06, 2009 1.217 1.786 1.191 1.740 105,925,960 +0.65(+60.37%)
Feb 05, 2009 1.045 1.178 0.8402 1.085 85,736,776 +0.07(+6.49%)
Feb 04, 2009 1.244 1.323 0.9725 1.019 44,614,240 -0.17(-13.97%)
Feb 03, 2009 1.409 1.422 1.151 1.184 37,295,288 -0.20(-14.35%)
Feb 02, 2009 1.508 1.538 1.330 1.383 42,094,468 -0.20(-12.55%)
Jan 30, 2009 2.031 2.077 1.561 1.581 37,757,740 -0.44(-21.64%)
Jan 29, 2009 2.269 2.488 1.985 2.018 27,692,220 -0.34(-14.33%)
Jan 28, 2009 2.018 2.474 1.925 2.355 53,464,096 +0.63(+36.40%)
Jan 27, 2009 1.872 1.872 1.674 1.727 22,262,654 -0.05(-2.97%)
Jan 26, 2009 2.005 2.038 1.740 1.780 36,743,100 -0.15(-7.56%)
Jan 23, 2009 1.773 1.945 1.654 1.925 56,274,988 +0.04(+2.11%)
Jan 22, 2009 2.567 2.567 1.786 1.885 51,809,208 -0.75(-28.57%)
Jan 21, 2009 2.865 3.076 2.540 2.640 39,573,472 -0.15(-5.45%)
Jan 20, 2009 3.493 3.592 2.792 2.792 25,649,152 -0.80(-22.28%)
Jan 16, 2009 3.725 3.797 3.367 3.592 24,822,594 +0.03(+0.93%)
Jan 15, 2009 4.128 4.247 3.215 3.559 37,422,664 -0.59(-14.19%)
Jan 14, 2009 4.380 4.433 4.022 4.148 20,843,552 -0.34(-7.66%)
Jan 13, 2009 4.466 4.532 4.287 4.492 28,934,322 -0.05(-1.16%)
Jan 12, 2009 4.896 4.949 4.499 4.545 22,407,042 -0.41(-8.28%)
Jan 09, 2009 5.352 5.352 4.942 4.955 19,241,792 -0.38(-7.07%)
Jan 08, 2009 5.418 5.418 5.114 5.332 12,078,428 +0.09(+1.64%)
Jan 07, 2009 5.471 5.643 5.226 5.246 11,650,235 -0.34(-6.15%)
Jan 06, 2009 5.650 5.703 5.504 5.590 14,019,644 +0.03(+0.60%)
Jan 05, 2009 5.551 5.690 5.438 5.557 15,372,903 -0.13(-2.21%)
Jan 02, 2009 5.451 5.723 5.346 5.683 8,153,523 +0.22(+4.00%)
Dec 31, 2008 5.167 5.484 5.127 5.465 8,442,782 +0.19(+3.64%)
Dec 30, 2008 5.140 5.293 5.074 5.273 6,971,353 +0.16(+3.10%)
Dec 29, 2008 5.035 5.174 5.028 5.114 7,432,757 -0.03(-0.51%)
Dec 26, 2008 5.107 5.233 5.054 5.140 4,828,674 -0.03(-0.64%)
Dec 24, 2008 4.962 5.174 4.935 5.174 2,955,789 +0.14(+2.76%)
Dec 23, 2008 4.995 5.167 4.975 5.035 10,330,724 -0.03(-0.52%)
Dec 22, 2008 5.041 5.134 5.035 5.061 16,700,921 +0.00(+0.00%)
Dec 19, 2008 5.002 5.207 4.975 5.061 20,641,062 +0.03(+0.53%)
Dec 18, 2008 4.995 5.107 4.962 5.035 19,380,100 +0.07(+1.33%)
Dec 17, 2008 4.982 5.134 4.869 4.968 22,472,130 -0.32(-6.01%)
Dec 16, 2008 4.916 5.326 4.896 5.286 12,425,961 +0.45(+9.30%)
Dec 15, 2008 5.127 5.160 4.750 4.836 13,337,287 -0.34(-6.52%)
Dec 12, 2008 4.790 5.187 4.770 5.174 15,305,692 +0.17(+3.44%)
Dec 11, 2008 4.988 5.167 4.863 5.002 21,321,166 -0.11(-2.20%)
Dec 10, 2008 5.200 5.326 4.962 5.114 12,066,723 -0.01(-0.26%)
Dec 09, 2008 5.438 5.584 5.107 5.127 13,575,457 -0.38(-6.96%)
Dec 08, 2008 5.776 5.915 5.405 5.511 14,242,280 +0.05(+0.85%)
Dec 05, 2008 5.015 5.491 4.882 5.465 12,202,062 +0.43(+8.54%)
Dec 04, 2008 5.121 5.498 4.995 5.035 14,335,236 -0.19(-3.67%)
Dec 03, 2008 5.260 5.723 5.140 5.226 22,986,492 -0.43(-7.60%)
Dec 02, 2008 5.471 5.719 5.246 5.657 17,233,120 +0.30(+5.56%)
Dec 01, 2008 5.981 6.100 5.293 5.359 10,944,805 -0.97(-15.27%)
Nov 28, 2008 6.100 6.338 6.014 6.325 5,267,025 +0.19(+3.02%)
Nov 26, 2008 5.769 6.192 5.676 6.139 11,375,070 +0.10(+1.64%)
Nov 25, 2008 6.001 6.087 5.736 6.040 19,263,022 +0.30(+5.18%)
Nov 24, 2008 5.002 5.809 4.849 5.743 23,575,928 +0.79(+15.89%)
Nov 21, 2008 5.346 5.657 4.181 4.955 27,214,710 -0.15(-2.85%)
Nov 20, 2008 5.557 5.954 5.002 5.101 21,832,026 -0.46(-8.32%)
Nov 19, 2008 5.954 6.219 5.564 5.564 15,356,430 -0.60(-9.76%)
Nov 18, 2008 6.027 6.259 5.822 6.166 16,974,144 +0.12(+1.97%)
Nov 17, 2008 6.083 6.450 6.020 6.047 11,024,735 -0.26(-4.19%)
Nov 14, 2008 6.616 6.874 6.298 6.311 12,119,954 -0.60(-8.71%)
Nov 13, 2008 6.239 6.920 5.948 6.914 22,822,800 +0.90(+14.96%)
Nov 12, 2008 6.411 6.616 5.954 6.014 11,406,692 -0.60(-9.10%)
Nov 11, 2008 6.497 6.742 6.311 6.616 13,343,685 -0.05(-0.70%)
Nov 10, 2008 7.258 7.271 6.589 6.662 8,570,097 -0.41(-5.80%)
Nov 07, 2008 6.841 7.086 6.636 7.072 11,717,580 +0.38(+5.74%)
Nov 06, 2008 7.595 7.734 6.675 6.689 17,234,598 -0.64(-8.67%)
Nov 05, 2008 8.111 8.567 7.291 7.324 14,216,652 -0.85(-10.36%)
Nov 04, 2008 7.754 8.435 7.621 8.171 16,903,584 +0.56(+7.39%)
Nov 03, 2008 7.509 7.800 7.224 7.608 15,628,388 +0.43(+5.99%)
Oct 31, 2008 6.748 7.224 6.642 7.178 14,746,503 +0.46(+6.79%)
Oct 30, 2008 7.496 7.602 6.556 6.722 13,783,503 -0.40(-5.66%)
Oct 29, 2008 6.953 7.602 6.603 7.125 19,681,758 +0.01(+0.09%)
Oct 28, 2008 6.001 7.145 5.372 7.119 26,290,782 +1.52(+27.04%)
Oct 27, 2008 5.756 6.470 5.511 5.604 21,874,454 +0.26(+4.96%)
Oct 24, 2008 6.603 7.211 5.160 5.339 40,394,312 -2.15(-28.71%)
Oct 23, 2008 7.926 7.926 6.927 7.489 21,023,172 -0.32(-4.15%)
Oct 22, 2008 7.840 8.217 7.535 7.813 16,016,103 -0.29(-3.59%)
Oct 21, 2008 7.244 8.435 7.205 8.104 19,015,992 +0.01(+0.16%)
Oct 20, 2008 8.118 8.270 7.860 8.091 12,087,700 -0.01(-0.08%)
Oct 17, 2008 8.237 8.892 7.965 8.098 18,139,920 -0.41(-4.82%)
Oct 16, 2008 8.587 8.647 7.674 8.508 15,371,430 +0.13(+1.58%)
Oct 15, 2008 8.356 8.997 8.104 8.376 20,412,382 -0.36(-4.16%)
Oct 14, 2008 8.270 9.758 8.071 8.739 45,828,304 +1.55(+21.53%)
Oct 13, 2008 7.416 7.482 6.669 7.191 24,435,226 +0.31(+4.52%)
Oct 10, 2008 6.358 7.575 6.285 6.880 35,151,632 +0.44(+6.89%)
Oct 09, 2008 8.283 8.283 6.437 6.437 26,668,868 -1.51(-18.98%)
Oct 08, 2008 7.112 8.739 6.616 7.946 20,392,660 +0.60(+8.20%)
Oct 07, 2008 8.045 8.124 7.158 7.344 21,150,706 -0.70(-8.72%)
Oct 06, 2008 8.104 8.746 7.072 8.045 18,694,326 -0.70(-8.02%)
Oct 03, 2008 9.467 9.666 8.481 8.746 20,134,242 -0.09(-0.97%)
Oct 02, 2008 9.064 9.163 8.329 8.832 15,593,402 -0.31(-3.40%)
Oct 01, 2008 7.787 9.394 7.714 9.143 19,994,612 +1.27(+16.13%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
Sep 02, 2008 10.93 11.12 10.59 10.76 23,979,052 +0.32(+3.04%)
Aug 29, 2008 10.19 10.64 9.996 10.44 13,531,925 +0.28(+2.80%)
Aug 28, 2008 10.06 10.25 9.924 10.16 15,061,663 +0.17(+1.66%)
Aug 27, 2008 9.520 10.06 9.401 9.990 20,096,890 +0.55(+5.82%)
Aug 26, 2008 9.375 9.646 9.183 9.441 20,649,550 +0.07(+0.71%)
Aug 25, 2008 9.646 9.659 9.368 9.375 13,290,848 -0.30(-3.14%)
Aug 22, 2008 9.507 9.785 9.355 9.679 14,621,696 +0.34(+3.61%)
Aug 21, 2008 9.150 9.447 8.938 9.341 11,655,129 +0.10(+1.07%)
Aug 20, 2008 9.011 9.262 8.773 9.242 18,410,068 +0.17(+1.82%)
Aug 19, 2008 9.203 9.361 9.037 9.077 21,696,032 -0.40(-4.26%)
Aug 18, 2008 9.983 10.00 9.428 9.480 11,418,190 -0.49(-4.91%)
Aug 15, 2008 9.844 10.29 9.805 9.970 13,634,063 +0.21(+2.17%)
Aug 14, 2008 9.196 9.937 9.183 9.758 13,515,800 +0.44(+4.76%)
Aug 13, 2008 9.884 9.917 9.209 9.315 30,395,632 -0.48(-4.86%)
Aug 12, 2008 10.44 10.64 9.666 9.791 18,452,846 -0.86(-8.07%)
Aug 11, 2008 10.41 10.90 10.19 10.65 20,395,440 +0.28(+2.68%)
Aug 08, 2008 10.12 10.49 9.877 10.37 16,424,474 +0.45(+4.53%)
Aug 07, 2008 9.838 10.14 9.573 9.924 28,458,504 -0.03(-0.33%)
Aug 06, 2008 9.679 10.25 9.566 9.957 21,336,578 +0.05(+0.47%)
Aug 05, 2008 9.355 9.930 9.169 9.910 21,029,592 +0.67(+7.23%)
Aug 04, 2008 9.421 9.421 8.845 9.242 13,268,868 -0.01(-0.14%)
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.