Fifth Third Bancorp (NQ: FITB )

37.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 58.17 58.56 57.76 58.17 1,570,269 +0.51(+0.88%)
Oct 30, 2003 57.18 57.82 57.40 57.66 1,133,406 +0.48(+0.84%)
Oct 29, 2003 57.59 57.73 57.00 57.18 2,199,830 -0.48(-0.83%)
Oct 28, 2003 57.18 57.86 56.83 57.66 1,737,406 +0.33(+0.58%)
Oct 27, 2003 56.97 57.60 56.72 57.33 2,153,700 +0.61(+1.08%)
Oct 24, 2003 56.29 56.76 55.90 56.72 1,203,300 +0.33(+0.59%)
Oct 23, 2003 55.90 56.50 55.86 56.39 995,100 +0.52(+0.93%)
Oct 22, 2003 55.85 56.06 55.49 55.87 1,110,700 -0.22(-0.39%)
Oct 21, 2003 56.25 56.59 56.01 56.09 1,112,850 -0.02(-0.04%)
Oct 20, 2003 56.09 56.21 55.67 56.11 1,405,143 +0.06(+0.11%)
Oct 17, 2003 56.79 56.92 55.88 56.05 2,424,614 -0.75(-1.32%)
Oct 16, 2003 57.01 57.29 56.49 56.80 2,081,548 -0.23(-0.40%)
Oct 15, 2003 58.55 58.55 56.94 57.03 3,532,521 -1.23(-2.11%)
Oct 14, 2003 58.62 59.10 57.10 58.26 6,253,840 -1.74(-2.90%)
Oct 13, 2003 59.38 60.01 59.20 60.00 1,420,325 +0.80(+1.35%)
Oct 10, 2003 59.14 59.46 58.85 59.20 1,267,297 +0.06(+0.10%)
Oct 09, 2003 59.07 59.86 58.75 59.14 1,838,384 +0.61(+1.04%)
Oct 08, 2003 59.12 59.24 58.19 58.53 1,250,034 -0.58(-0.98%)
Oct 07, 2003 58.69 59.12 58.09 59.11 1,611,864 +0.47(+0.80%)
Oct 06, 2003 58.20 59.00 57.80 58.64 1,120,967 +0.36(+0.62%)
Oct 03, 2003 57.88 59.00 57.86 58.28 2,052,020 +0.90(+1.57%)
Oct 02, 2003 57.80 57.80 56.55 57.38 1,386,242 -0.09(-0.16%)
Oct 01, 2003 55.65 57.80 55.47 57.47 2,594,475 +1.93(+3.47%)
Sep 30, 2003 56.40 56.70 55.26 55.54 2,372,491 -1.09(-1.92%)
Sep 29, 2003 56.30 56.74 56.26 56.63 1,561,197 +0.09(+0.16%)
Sep 26, 2003 56.39 57.29 56.30 56.54 1,592,921 -0.12(-0.21%)
Sep 25, 2003 56.59 57.22 56.00 56.66 2,325,605 +0.09(+0.16%)
Sep 24, 2003 57.60 57.63 56.54 56.57 2,073,819 -1.16(-2.01%)
Sep 23, 2003 57.65 58.09 57.48 57.73 1,817,685 -0.06(-0.10%)
Sep 22, 2003 58.05 58.19 57.63 57.79 1,884,223 -0.56(-0.96%)
Sep 19, 2003 57.87 58.76 57.87 58.35 2,457,773 +0.23(+0.40%)
Sep 18, 2003 57.55 58.40 57.51 58.12 2,195,324 +0.59(+1.03%)
Sep 17, 2003 58.25 58.37 57.51 57.53 2,495,700 -0.72(-1.24%)
Sep 16, 2003 58.05 58.46 57.85 58.25 2,156,743 +0.00(+0.00%)
Sep 15, 2003 59.00 59.15 57.80 58.25 2,092,400 -0.62(-1.05%)
Sep 12, 2003 58.84 59.00 58.16 58.87 1,837,000 +0.16(+0.27%)
Sep 11, 2003 58.25 58.90 58.20 58.71 2,186,200 +0.47(+0.81%)
Sep 10, 2003 58.00 58.46 57.92 58.24 4,311,900 -0.59(-1.00%)
Sep 09, 2003 58.13 58.83 57.80 58.83 2,630,400 +0.31(+0.53%)
Sep 08, 2003 58.30 59.19 58.30 58.52 1,796,000 -0.05(-0.09%)
Sep 05, 2003 58.49 58.92 58.21 58.57 1,646,300 -0.16(-0.27%)
Sep 04, 2003 58.74 59.15 58.51 58.73 1,335,100 -0.10(-0.17%)
Sep 03, 2003 58.90 59.06 58.51 58.83 1,380,500 -0.40(-0.68%)
Sep 02, 2003 58.48 59.44 58.07 59.23 1,766,500 +0.63(+1.08%)
Aug 29, 2003 58.07 58.77 57.87 58.60 952,900 +0.24(+0.41%)
Aug 28, 2003 57.67 58.45 57.60 58.36 1,106,800 +0.23(+0.40%)
Aug 27, 2003 58.25 58.27 57.86 58.13 1,360,000 -0.37(-0.63%)
Aug 26, 2003 57.73 58.50 57.29 58.50 1,997,300 +0.76(+1.32%)
Aug 25, 2003 56.90 57.79 56.75 57.74 2,297,500 +0.70(+1.23%)
Aug 22, 2003 57.25 57.97 56.49 57.04 2,972,700 -0.53(-0.92%)
Aug 21, 2003 56.51 58.14 56.43 57.57 2,563,700 +0.99(+1.75%)
Aug 20, 2003 56.51 57.13 56.17 56.58 1,269,300 +0.10(+0.18%)
Aug 19, 2003 56.33 56.55 55.94 56.48 1,244,200 +0.32(+0.57%)
Aug 18, 2003 56.04 56.56 56.00 56.16 1,260,900 +0.18(+0.32%)
Aug 15, 2003 55.89 56.00 54.76 55.98 779,900 +0.04(+0.07%)
Aug 14, 2003 54.90 55.95 54.47 55.94 1,887,200 +0.94(+1.71%)
Aug 13, 2003 54.51 55.09 54.44 55.00 2,005,200 +0.61(+1.12%)
Aug 12, 2003 53.70 54.48 53.30 54.39 1,924,000 +1.35(+2.55%)
Aug 11, 2003 54.25 54.44 52.76 53.04 1,666,700 -1.07(-1.98%)
Aug 08, 2003 53.90 54.21 53.70 54.11 1,117,400 +0.24(+0.45%)
Aug 07, 2003 53.15 54.02 52.73 53.87 1,686,500 +0.80(+1.51%)
Aug 06, 2003 53.29 53.85 52.50 53.07 1,988,300 +0.30(+0.57%)
Aug 05, 2003 54.19 54.26 52.58 52.77 2,335,900 -1.19(-2.21%)
Aug 04, 2003 54.30 54.30 52.75 53.96 2,040,500 -0.24(-0.44%)
Aug 01, 2003 54.72 55.01 53.85 54.20 1,764,600 -0.81(-1.47%)
Jul 31, 2003 55.45 56.38 54.93 55.01 2,000,400 -0.23(-0.42%)
Jul 30, 2003 55.79 55.98 54.87 55.24 1,572,600 +0.01(+0.02%)
Jul 29, 2003 56.01 56.26 55.09 55.23 1,640,200 -0.57(-1.02%)
Jul 28, 2003 56.02 56.16 55.20 55.80 1,170,500 -0.70(-1.24%)
Jul 25, 2003 54.96 56.66 54.95 56.50 1,690,500 +1.51(+2.75%)
Jul 24, 2003 56.35 56.70 54.92 54.99 2,167,000 -0.86(-1.54%)
Jul 23, 2003 55.45 56.05 55.25 55.85 1,066,400 +0.26(+0.47%)
Jul 22, 2003 54.80 56.37 54.80 55.59 1,903,800 +0.93(+1.70%)
Jul 21, 2003 55.80 55.90 54.56 54.66 1,562,500 -1.22(-2.18%)
Jul 18, 2003 55.90 56.01 55.12 55.88 1,294,900 +0.62(+1.12%)
Jul 17, 2003 55.96 56.15 55.20 55.26 2,548,100 -0.98(-1.74%)
Jul 16, 2003 57.75 57.90 55.80 56.24 2,721,700 -1.80(-3.10%)
Jul 15, 2003 58.04 58.79 57.50 58.04 2,455,700 +0.40(+0.69%)
Jul 14, 2003 57.19 58.75 57.00 57.64 2,541,400 +1.08(+1.91%)
Jul 11, 2003 57.09 57.30 56.32 56.56 1,461,500 -0.23(-0.41%)
Jul 10, 2003 56.70 57.25 56.11 56.79 2,086,900 -0.23(-0.40%)
Jul 09, 2003 57.88 58.04 56.97 57.02 2,431,600 -1.06(-1.83%)
Jul 08, 2003 57.95 58.69 57.80 58.08 1,803,700 -0.63(-1.07%)
Jul 07, 2003 58.02 59.18 57.96 58.71 1,570,300 +1.14(+1.98%)
Jul 03, 2003 57.57 58.54 57.27 57.57 1,125,600 -0.15(-0.26%)
Jul 02, 2003 57.81 58.19 57.32 57.72 1,927,700 -0.10(-0.17%)
Jul 01, 2003 57.30 58.12 55.95 57.82 2,154,700 +0.40(+0.70%)
Jun 30, 2003 57.99 58.50 57.26 57.42 1,614,824 -0.58(-1.00%)
Jun 27, 2003 58.34 58.52 57.90 58.00 1,507,156 -0.38(-0.65%)
Jun 26, 2003 57.75 58.95 57.54 58.38 1,500,300 +0.26(+0.45%)
Jun 25, 2003 58.46 59.72 58.06 58.12 2,174,000 -0.66(-1.12%)
Jun 24, 2003 59.00 59.46 58.60 58.78 1,937,900 -0.21(-0.36%)
Jun 23, 2003 58.98 59.31 58.53 58.99 2,337,500 -0.58(-0.97%)
Jun 20, 2003 59.75 59.85 58.70 59.57 2,745,800 +0.50(+0.85%)
Jun 19, 2003 60.06 60.47 59.06 59.07 2,788,400 -1.08(-1.80%)
Jun 18, 2003 60.10 60.47 59.36 60.15 2,011,400 -0.03(-0.05%)
Jun 17, 2003 59.99 60.49 59.02 60.18 2,415,600 +0.19(+0.32%)
Jun 16, 2003 58.75 60.00 58.64 59.99 1,922,300 +1.44(+2.46%)
Jun 13, 2003 59.41 59.90 58.13 58.55 1,883,100 -0.72(-1.21%)
Jun 12, 2003 59.59 59.74 58.83 59.27 2,110,000 -0.23(-0.39%)
Jun 11, 2003 58.31 59.50 57.90 59.50 2,936,900 +1.12(+1.92%)
Jun 10, 2003 58.62 58.84 57.88 58.38 2,287,000 +0.20(+0.34%)
Jun 09, 2003 57.82 58.34 57.35 58.18 3,084,700 +0.12(+0.21%)
Jun 06, 2003 59.27 59.65 57.61 58.06 5,306,000 -1.10(-1.86%)
Jun 05, 2003 58.56 59.45 58.54 59.16 2,502,000 +0.20(+0.34%)
Jun 04, 2003 57.80 59.19 57.65 58.96 2,315,200 +1.13(+1.95%)
Jun 03, 2003 57.42 58.33 57.09 57.83 2,999,500 +0.42(+0.73%)
Jun 02, 2003 57.82 57.86 56.55 57.41 3,445,700 +0.01(+0.02%)
May 30, 2003 56.01 57.66 55.89 57.40 3,261,000 +1.52(+2.72%)
May 29, 2003 55.28 55.97 55.25 55.88 5,112,400 +0.60(+1.09%)
May 28, 2003 53.63 55.30 53.11 55.28 4,362,800 +1.51(+2.81%)
May 27, 2003 52.00 53.92 51.65 53.77 2,567,300 +1.67(+3.21%)
May 23, 2003 51.48 52.39 51.19 52.10 2,313,600 +0.67(+1.30%)
May 22, 2003 52.31 52.49 51.25 51.43 2,306,600 -0.80(-1.53%)
May 21, 2003 51.91 52.48 51.79 52.23 1,644,600 +0.14(+0.27%)
May 20, 2003 51.90 52.48 51.83 52.09 2,461,100 +0.09(+0.17%)
May 19, 2003 52.45 52.77 51.83 52.00 1,995,300 -0.47(-0.90%)
May 16, 2003 51.94 53.31 51.92 52.47 3,105,300 +0.67(+1.29%)
May 15, 2003 51.76 52.04 51.53 51.80 2,754,300 +0.19(+0.37%)
May 14, 2003 51.34 51.71 51.00 51.61 2,391,800 +0.11(+0.21%)
May 13, 2003 51.15 51.88 50.95 51.50 2,016,000 +0.25(+0.49%)
May 12, 2003 51.00 51.38 50.50 51.25 2,779,800 +0.37(+0.73%)
May 09, 2003 50.69 51.32 50.25 50.88 1,424,768 +0.18(+0.36%)
May 08, 2003 50.70 51.12 50.00 50.70 2,607,800 -0.36(-0.71%)
May 07, 2003 51.04 51.45 50.64 51.06 2,446,700 -0.62(-1.20%)
May 06, 2003 50.52 51.94 50.20 51.68 3,417,100 +1.65(+3.30%)
May 05, 2003 50.69 50.78 49.88 50.03 2,411,200 -0.51(-1.01%)
May 02, 2003 48.55 50.81 48.54 50.54 2,588,900 +1.80(+3.69%)
May 01, 2003 49.00 49.22 48.00 48.74 2,590,000 -0.48(-0.98%)
Apr 30, 2003 49.36 49.84 49.06 49.22 2,169,400 -0.36(-0.73%)
Apr 29, 2003 49.70 50.23 48.70 49.58 3,602,200 -0.17(-0.34%)
Apr 28, 2003 48.65 50.07 48.59 49.75 2,605,700 +1.08(+2.22%)
Apr 25, 2003 47.83 48.90 47.82 48.67 3,321,000 +0.94(+1.97%)
Apr 24, 2003 48.60 48.81 47.24 47.73 2,821,000 -1.04(-2.13%)
Apr 23, 2003 48.87 49.15 48.50 48.77 2,767,300 -0.48(-0.97%)
Apr 22, 2003 49.00 49.25 48.31 49.25 2,879,100 +0.03(+0.06%)
Apr 21, 2003 49.78 49.99 49.09 49.22 1,882,100 -0.22(-0.44%)
Apr 17, 2003 48.70 49.65 48.33 49.44 2,818,400 +0.69(+1.42%)
Apr 16, 2003 49.79 50.01 48.68 48.75 2,492,500 -1.24(-2.48%)
Apr 15, 2003 49.35 50.11 48.56 49.99 4,318,100 +0.05(+0.10%)
Apr 14, 2003 49.02 50.00 48.65 49.94 2,467,800 +1.27(+2.61%)
Apr 11, 2003 49.16 49.60 48.57 48.67 2,151,900 +0.06(+0.12%)
Apr 10, 2003 48.24 48.98 48.09 48.61 3,005,400 +0.82(+1.71%)
Apr 09, 2003 49.44 49.50 47.75 47.79 3,361,000 -1.22(-2.49%)
Apr 08, 2003 49.20 49.53 48.77 49.01 3,002,400 -0.39(-0.79%)
Apr 07, 2003 50.75 51.20 49.04 49.40 2,311,900 -0.24(-0.48%)
Apr 04, 2003 49.30 49.80 49.08 49.64 2,122,500 +0.59(+1.20%)
Apr 03, 2003 50.33 50.47 49.05 49.05 2,564,700 -1.29(-2.56%)
Apr 02, 2003 50.25 50.91 49.93 50.34 2,929,400 +0.42(+0.85%)
Apr 01, 2003 50.42 50.50 49.36 49.92 3,922,300 -0.31(-0.62%)
Mar 31, 2003 51.00 51.01 50.10 50.23 3,206,563 -1.23(-2.39%)
Mar 28, 2003 52.44 52.83 51.26 51.46 3,699,466 -1.61(-3.03%)
Mar 27, 2003 51.35 54.50 51.09 53.07 6,377,130 +1.27(+2.45%)
Mar 26, 2003 52.01 52.44 51.63 51.80 1,939,677 -0.79(-1.50%)
Mar 25, 2003 52.32 52.69 51.75 52.59 2,830,593 +0.65(+1.25%)
Mar 24, 2003 53.18 53.77 51.93 51.94 2,596,777 -2.39(-4.40%)
Mar 21, 2003 53.67 54.62 52.53 54.33 2,652,409 +1.28(+2.41%)
Mar 20, 2003 53.12 53.37 52.13 53.05 3,254,524 -0.34(-0.64%)
Mar 19, 2003 51.75 53.45 51.57 53.39 3,079,273 +1.49(+2.87%)
Mar 18, 2003 51.80 52.24 51.22 51.90 2,368,720 +0.30(+0.58%)
Mar 17, 2003 49.90 51.71 49.78 51.60 3,140,425 +1.42(+2.83%)
Mar 14, 2003 50.04 50.65 49.34 50.18 2,906,428 +0.38(+0.76%)
Mar 13, 2003 48.85 50.00 48.75 49.80 3,499,200 +1.17(+2.41%)
Mar 12, 2003 50.05 50.09 47.05 48.63 7,582,737 -2.08(-4.10%)
Mar 11, 2003 50.49 51.31 50.40 50.71 2,582,300 +0.01(+0.02%)
Mar 10, 2003 51.51 51.64 50.48 50.70 1,844,800 -1.27(-2.44%)
Mar 07, 2003 50.35 52.10 50.34 51.97 2,978,100 +1.02(+2.00%)
Mar 06, 2003 52.34 52.44 50.85 50.95 2,750,200 -1.58(-3.01%)
Mar 05, 2003 52.61 53.15 52.17 52.53 3,203,400 -0.37(-0.70%)
Mar 04, 2003 52.85 53.18 52.61 52.90 1,782,400 -0.02(-0.04%)
Mar 03, 2003 53.40 53.97 52.64 52.92 1,813,900 -0.19(-0.36%)
Feb 28, 2003 53.39 53.77 52.84 53.11 3,476,000 -0.28(-0.52%)
Feb 27, 2003 52.91 53.49 52.39 53.39 3,674,700 +0.86(+1.64%)
Feb 26, 2003 53.53 53.53 52.40 52.53 1,486,000 -1.00(-1.87%)
Feb 25, 2003 53.40 53.70 52.61 53.53 1,812,900 -0.14(-0.26%)
Feb 24, 2003 54.20 54.32 53.64 53.67 1,839,900 -0.86(-1.58%)
Feb 21, 2003 53.86 54.79 53.10 54.53 2,274,500 +1.13(+2.12%)
Feb 20, 2003 53.71 54.00 53.13 53.40 1,302,500 -0.16(-0.30%)
Feb 19, 2003 53.59 53.77 53.07 53.56 1,148,500 -0.16(-0.30%)
Feb 18, 2003 53.78 54.09 53.58 53.72 1,411,800 +0.28(+0.52%)
Feb 14, 2003 52.36 53.68 52.20 53.44 1,590,300 +0.86(+1.64%)
Feb 13, 2003 52.14 52.83 51.69 52.58 1,548,100 +0.28(+0.54%)
Feb 12, 2003 52.32 52.89 52.09 52.30 1,745,400 -0.19(-0.36%)
Feb 11, 2003 53.11 53.36 52.30 52.49 1,981,400 -0.45(-0.85%)
Feb 10, 2003 52.61 53.10 52.16 52.94 1,771,400 +0.34(+0.65%)
Feb 07, 2003 52.79 53.33 52.15 52.60 2,050,100 -0.16(-0.30%)
Feb 06, 2003 51.94 53.15 51.91 52.76 2,420,800 +0.68(+1.31%)
Feb 05, 2003 52.46 53.00 51.72 52.08 2,522,500 -0.35(-0.67%)
Feb 04, 2003 52.09 52.64 51.42 52.43 3,800,200 +0.22(+0.42%)
Feb 03, 2003 53.05 53.25 51.62 52.21 6,921,200 -1.14(-2.14%)
Jan 31, 2003 53.25 54.35 53.14 53.35 4,195,200 -0.50(-0.93%)
Jan 30, 2003 54.83 55.23 53.85 53.85 2,383,718 -0.96(-1.75%)
Jan 29, 2003 55.26 55.52 53.82 54.81 1,871,400 -0.47(-0.85%)
Jan 28, 2003 54.79 55.57 54.42 55.28 2,078,100 +0.76(+1.39%)
Jan 27, 2003 55.30 56.45 54.30 54.52 2,471,000 -1.00(-1.80%)
Jan 24, 2003 56.45 56.56 55.40 55.52 1,955,900 -1.10(-1.94%)
Jan 23, 2003 56.75 57.08 56.16 56.62 2,130,200 +0.13(+0.23%)
Jan 22, 2003 56.84 56.95 55.96 56.49 2,872,600 -0.61(-1.07%)
Jan 21, 2003 58.00 58.40 57.07 57.10 1,848,400 -1.06(-1.82%)
Jan 17, 2003 57.80 58.41 57.31 58.16 1,780,900 +0.30(+0.52%)
Jan 16, 2003 59.11 59.47 57.62 57.86 3,844,400 -1.56(-2.63%)
Jan 15, 2003 58.85 59.75 58.25 59.42 5,735,600 -2.39(-3.87%)
Jan 14, 2003 60.59 61.94 60.56 61.81 1,170,200 +0.72(+1.18%)
Jan 13, 2003 61.07 62.15 60.92 61.09 1,656,400 +0.26(+0.43%)
Jan 10, 2003 61.30 61.92 60.65 60.83 1,727,300 -0.96(-1.55%)
Jan 09, 2003 61.00 62.09 60.99 61.79 1,499,500 +0.91(+1.49%)
Jan 08, 2003 61.18 61.53 60.42 60.88 1,656,700 -0.15(-0.25%)
Jan 07, 2003 61.50 61.95 61.03 61.03 1,713,500 -0.68(-1.10%)
Jan 06, 2003 60.16 61.85 60.05 61.71 1,950,400 +1.53(+2.54%)
Jan 03, 2003 60.28 60.46 58.75 60.18 1,368,200 -0.27(-0.45%)
Jan 02, 2003 58.72 60.46 58.70 60.45 2,113,400 +1.90(+3.25%)
Dec 31, 2002 58.76 58.97 57.74 58.55 1,349,600 -0.21(-0.36%)
Dec 30, 2002 58.56 59.02 58.04 58.76 1,369,800 +0.33(+0.56%)
Dec 27, 2002 58.98 59.43 58.42 58.43 1,116,700 -0.98(-1.65%)
Dec 26, 2002 58.90 60.06 58.90 59.41 1,057,200 +0.48(+0.81%)
Dec 24, 2002 58.90 59.18 58.70 58.93 614,500 -0.06(-0.10%)
Dec 23, 2002 58.27 59.06 57.10 58.99 1,648,400 +0.66(+1.13%)
Dec 20, 2002 58.27 58.96 57.10 58.33 3,542,900 +0.16(+0.28%)
Dec 19, 2002 58.00 59.31 57.70 58.17 2,393,300 -0.23(-0.39%)
Dec 18, 2002 59.11 59.18 57.65 58.40 2,618,300 -0.79(-1.33%)
Dec 17, 2002 59.55 59.68 58.76 59.19 2,744,700 -0.67(-1.12%)
Dec 16, 2002 59.40 60.44 59.32 59.86 2,524,700 +0.25(+0.42%)
Dec 13, 2002 59.36 59.90 58.81 59.61 1,578,500 -0.09(-0.15%)
Dec 12, 2002 61.00 61.15 59.58 59.70 2,002,400 -0.75(-1.24%)
Dec 11, 2002 59.82 61.34 59.73 60.45 3,814,000 +0.75(+1.26%)
Dec 10, 2002 57.61 59.71 57.60 59.70 3,287,900 +2.50(+4.37%)
Dec 09, 2002 58.19 58.31 57.09 57.20 1,751,700 -1.09(-1.87%)
Dec 06, 2002 56.91 58.71 56.75 58.29 1,884,500 +0.95(+1.66%)
Dec 05, 2002 57.95 58.64 56.93 57.34 1,591,700 -0.56(-0.97%)
Dec 04, 2002 56.34 58.55 56.27 57.90 2,197,900 +1.40(+2.48%)
Dec 03, 2002 57.50 57.50 56.50 56.50 2,302,000 -1.29(-2.23%)
Dec 02, 2002 57.84 58.44 57.30 57.79 2,862,800 +1.79(+3.20%)
Nov 29, 2002 56.97 57.09 55.56 56.00 1,129,600 -0.79(-1.39%)
Nov 27, 2002 56.55 57.30 56.55 56.79 2,096,000 +0.49(+0.87%)
Nov 26, 2002 57.08 57.33 56.31 56.30 1,883,600 -1.43(-2.48%)
Nov 25, 2002 57.20 58.02 56.93 57.73 1,896,500 +0.60(+1.05%)
Nov 22, 2002 58.17 58.25 57.12 57.13 2,611,300 -1.03(-1.77%)
Nov 21, 2002 57.76 58.75 57.76 58.16 2,807,700 +0.51(+0.88%)
Nov 20, 2002 57.48 58.05 57.10 57.65 3,052,000 +0.18(+0.31%)
Nov 19, 2002 56.68 58.29 56.57 57.47 3,651,200 +0.75(+1.32%)
Nov 18, 2002 57.71 58.39 56.62 56.72 3,813,400 -0.70(-1.22%)
Nov 15, 2002 57.40 59.23 55.40 57.42 19,614,300 -5.11(-8.17%)
Nov 14, 2002 61.63 62.66 61.63 62.53 1,635,700 +1.43(+2.34%)
Nov 13, 2002 60.70 62.22 59.72 61.10 2,844,900 +0.29(+0.48%)
Nov 12, 2002 60.41 61.48 60.30 60.81 1,519,500 +0.75(+1.25%)
Nov 11, 2002 60.66 61.24 59.90 60.06 1,547,400 -0.54(-0.89%)
Nov 08, 2002 61.86 61.90 59.78 60.60 4,099,700 -1.16(-1.88%)
Nov 07, 2002 63.04 63.09 61.30 61.76 2,645,000 -1.64(-2.59%)
Nov 06, 2002 65.20 65.26 62.51 63.40 2,455,600 -1.05(-1.63%)
Nov 05, 2002 63.49 64.75 63.40 64.45 2,166,300 +0.85(+1.34%)
Nov 04, 2002 66.00 66.25 63.47 63.60 2,615,200 -1.97(-3.00%)
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.