Fifth Third Bancorp (NQ: FITB )

35.65 -0.40 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 49.08 49.46 49.02 49.19 1,413,700 +0.00(+0.00%)
Oct 28, 2004 49.30 49.47 48.25 49.19 1,652,400 -0.17(-0.34%)
Oct 27, 2004 48.61 49.46 48.00 49.36 1,414,700 +0.76(+1.56%)
Oct 26, 2004 47.69 48.73 47.64 48.60 1,662,800 +0.90(+1.89%)
Oct 25, 2004 47.63 47.95 47.31 47.70 1,345,000 -0.12(-0.25%)
Oct 22, 2004 48.76 48.99 47.82 47.82 1,496,100 -0.89(-1.83%)
Oct 21, 2004 49.13 49.35 48.45 48.71 1,536,200 -0.31(-0.63%)
Oct 20, 2004 49.53 49.60 48.52 49.02 2,007,900 -0.70(-1.41%)
Oct 19, 2004 49.70 49.95 49.40 49.72 2,365,500 -0.04(-0.08%)
Oct 18, 2004 48.64 49.81 48.60 49.76 1,390,800 +1.00(+2.05%)
Oct 15, 2004 49.29 49.29 48.56 48.76 2,168,100 -0.15(-0.31%)
Oct 14, 2004 49.78 49.78 48.88 48.91 2,337,900 -0.83(-1.67%)
Oct 13, 2004 50.27 50.42 49.60 49.74 1,793,200 -0.34(-0.68%)
Oct 12, 2004 49.79 50.40 49.63 50.08 1,667,100 -0.05(-0.10%)
Oct 11, 2004 50.00 50.24 49.60 50.13 1,089,000 +0.53(+1.07%)
Oct 08, 2004 49.88 50.25 49.45 49.60 1,304,800 -0.49(-0.98%)
Oct 07, 2004 50.09 50.35 49.74 50.09 1,624,600 -0.04(-0.08%)
Oct 06, 2004 49.52 50.14 49.45 50.13 1,686,100 +0.61(+1.23%)
Oct 05, 2004 49.74 49.95 49.50 49.52 1,319,500 -0.55(-1.11%)
Oct 04, 2004 49.85 50.13 49.40 50.07 1,801,400 +0.24(+0.49%)
Oct 01, 2004 49.38 49.94 49.19 49.83 1,535,900 +0.61(+1.24%)
Sep 30, 2004 49.67 49.67 48.90 49.22 2,322,500 -0.38(-0.77%)
Sep 29, 2004 48.85 49.60 48.50 49.60 1,493,900 +0.59(+1.20%)
Sep 28, 2004 49.09 49.32 48.78 49.01 1,531,800 -0.05(-0.10%)
Sep 27, 2004 49.23 49.60 48.88 49.06 2,059,600 -0.27(-0.55%)
Sep 24, 2004 48.67 49.74 48.64 49.33 1,976,900 +0.56(+1.15%)
Sep 23, 2004 49.38 49.52 48.73 48.77 2,029,700 -0.61(-1.24%)
Sep 22, 2004 48.28 49.78 48.25 49.38 3,439,400 +0.79(+1.63%)
Sep 21, 2004 48.94 49.09 48.46 48.59 3,234,400 -0.40(-0.82%)
Sep 20, 2004 49.95 49.95 48.87 48.99 2,328,900 -0.73(-1.47%)
Sep 17, 2004 50.08 50.25 49.45 49.72 2,838,200 -0.28(-0.56%)
Sep 16, 2004 49.22 50.07 49.22 50.00 2,141,100 +1.08(+2.21%)
Sep 15, 2004 48.85 49.47 48.62 48.92 2,232,600 +0.07(+0.14%)
Sep 14, 2004 48.45 49.15 48.28 48.85 2,340,100 +0.35(+0.72%)
Sep 13, 2004 48.69 48.72 48.19 48.50 2,221,800 +0.00(+0.00%)
Sep 10, 2004 48.94 48.94 48.05 48.50 2,176,500 +0.58(+1.21%)
Sep 09, 2004 48.30 48.49 47.75 47.92 2,230,000 -0.38(-0.79%)
Sep 08, 2004 49.25 49.41 48.30 48.30 1,788,100 -1.03(-2.09%)
Sep 07, 2004 49.73 50.10 49.22 49.33 1,626,400 -0.36(-0.72%)
Sep 03, 2004 49.00 49.75 48.96 49.69 1,420,700 +0.61(+1.24%)
Sep 02, 2004 49.12 49.25 48.38 49.08 1,590,600 +0.21(+0.43%)
Sep 01, 2004 49.19 49.20 48.59 48.87 2,496,600 -0.94(-1.89%)
Aug 31, 2004 50.00 50.11 49.55 49.81 1,531,900 -0.15(-0.30%)
Aug 30, 2004 50.30 50.61 49.95 49.96 916,900 -0.47(-0.93%)
Aug 27, 2004 50.55 50.79 50.23 50.43 977,100 -0.12(-0.24%)
Aug 26, 2004 50.33 50.74 50.30 50.55 1,214,600 +0.21(+0.42%)
Aug 25, 2004 50.00 50.51 49.63 50.34 1,637,200 +0.47(+0.94%)
Aug 24, 2004 49.88 50.00 49.50 49.87 1,282,300 +0.13(+0.26%)
Aug 23, 2004 49.92 49.99 49.54 49.74 1,222,800 -0.13(-0.26%)
Aug 20, 2004 49.48 49.98 49.30 49.87 1,570,100 +0.51(+1.03%)
Aug 19, 2004 48.90 49.40 48.84 49.36 2,109,300 +0.19(+0.39%)
Aug 18, 2004 48.10 49.17 47.87 49.17 1,631,900 +1.05(+2.18%)
Aug 17, 2004 47.74 48.34 47.62 48.12 1,301,800 +0.37(+0.77%)
Aug 16, 2004 46.68 48.19 46.63 47.75 2,268,000 +0.89(+1.90%)
Aug 13, 2004 47.58 47.67 46.59 46.86 1,513,700 -0.53(-1.12%)
Aug 12, 2004 47.76 48.08 47.37 47.39 951,800 -0.58(-1.21%)
Aug 11, 2004 47.33 48.11 47.31 47.97 1,322,300 +0.32(+0.67%)
Aug 10, 2004 47.40 47.72 47.18 47.65 1,432,000 +0.21(+0.44%)
Aug 09, 2004 48.02 48.08 47.32 47.44 1,298,300 -0.42(-0.88%)
Aug 06, 2004 48.21 48.49 47.62 47.86 1,464,600 -0.49(-1.01%)
Aug 05, 2004 48.63 48.69 48.17 48.35 1,330,400 -0.31(-0.64%)
Aug 04, 2004 48.61 48.81 48.04 48.66 2,266,600 -0.15(-0.31%)
Aug 03, 2004 48.86 49.03 48.19 48.81 2,392,900 -0.35(-0.71%)
Aug 02, 2004 48.29 49.20 48.15 49.16 3,763,500 -0.20(-0.41%)
Jul 30, 2004 49.82 50.00 49.27 49.36 1,277,900 -0.54(-1.08%)
Jul 29, 2004 50.03 50.15 49.60 49.90 1,242,200 +0.04(+0.08%)
Jul 28, 2004 49.88 50.32 49.60 49.86 1,843,800 -0.37(-0.74%)
Jul 27, 2004 49.85 50.27 49.50 50.23 1,790,600 +0.37(+0.74%)
Jul 26, 2004 50.05 50.10 49.45 49.86 1,467,600 -0.14(-0.28%)
Jul 23, 2004 50.65 50.69 49.79 50.00 1,075,500 -0.66(-1.30%)
Jul 22, 2004 50.79 50.90 50.31 50.66 1,468,700 +0.04(+0.08%)
Jul 21, 2004 50.70 51.20 50.60 50.62 2,207,900 -0.09(-0.18%)
Jul 20, 2004 50.42 51.10 50.23 50.71 1,427,700 +0.19(+0.38%)
Jul 19, 2004 50.30 50.68 49.94 50.52 2,250,100 +0.34(+0.68%)
Jul 16, 2004 50.99 51.19 49.97 50.18 4,550,500 -0.32(-0.63%)
Jul 15, 2004 53.01 53.50 50.50 50.50 8,242,100 -3.48(-6.45%)
Jul 14, 2004 53.18 54.07 53.18 53.98 2,588,300 +0.64(+1.20%)
Jul 13, 2004 53.35 53.49 53.05 53.34 1,669,200 +0.11(+0.21%)
Jul 12, 2004 52.68 53.42 52.59 53.23 2,234,800 +0.72(+1.37%)
Jul 09, 2004 52.97 53.01 52.50 52.51 1,518,700 -0.45(-0.85%)
Jul 08, 2004 52.85 53.24 52.58 52.96 1,471,000 +0.00(+0.00%)
Jul 07, 2004 53.05 53.10 52.75 52.96 1,405,400 +0.04(+0.08%)
Jul 06, 2004 53.05 53.25 52.59 52.92 1,364,700 -0.45(-0.84%)
Jul 02, 2004 52.91 53.54 52.83 53.37 1,059,700 +0.34(+0.64%)
Jul 01, 2004 53.95 53.95 52.89 53.03 1,514,100 -0.75(-1.39%)
Jun 30, 2004 53.79 54.28 53.60 53.78 2,209,400 +0.12(+0.22%)
Jun 29, 2004 53.59 53.81 53.42 53.66 1,789,500 -0.07(-0.13%)
Jun 28, 2004 53.75 54.03 53.63 53.73 2,116,100 +0.17(+0.32%)
Jun 25, 2004 53.84 54.08 53.39 53.56 3,922,100 +0.03(+0.06%)
Jun 24, 2004 53.70 53.91 53.53 53.53 1,503,200 -0.13(-0.24%)
Jun 23, 2004 53.48 53.71 53.27 53.66 2,586,700 +0.16(+0.30%)
Jun 22, 2004 53.80 54.02 53.31 53.50 1,690,200 -0.24(-0.45%)
Jun 21, 2004 54.15 54.38 53.72 53.74 1,294,600 -0.46(-0.85%)
Jun 18, 2004 54.03 54.45 53.81 54.20 3,584,500 +0.13(+0.24%)
Jun 17, 2004 54.38 54.50 53.97 54.07 1,002,300 -0.48(-0.88%)
Jun 16, 2004 54.59 55.12 54.41 54.55 1,243,200 -0.18(-0.33%)
Jun 15, 2004 54.83 55.25 54.60 54.73 2,018,900 +0.31(+0.57%)
Jun 14, 2004 55.19 55.39 54.39 54.42 1,267,000 -1.10(-1.98%)
Jun 10, 2004 55.45 55.65 55.29 55.52 777,200 +0.00(+0.00%)
Jun 09, 2004 55.20 56.20 55.16 55.52 1,906,300 +0.50(+0.91%)
Jun 08, 2004 55.02 55.24 54.70 55.02 1,088,900 -0.22(-0.40%)
Jun 07, 2004 54.62 55.42 54.53 55.24 1,811,000 +0.99(+1.82%)
Jun 04, 2004 54.05 54.84 54.05 54.25 1,368,400 +0.29(+0.54%)
Jun 03, 2004 53.97 54.39 53.88 53.96 1,335,800 -0.07(-0.13%)
Jun 02, 2004 54.06 54.34 53.87 54.03 1,685,300 +0.05(+0.09%)
Jun 01, 2004 54.04 54.41 53.95 53.98 2,320,500 -0.31(-0.57%)
May 28, 2004 55.02 55.02 54.07 54.29 1,126,300 -0.63(-1.15%)
May 27, 2004 54.98 55.00 54.52 54.92 1,566,800 +0.30(+0.55%)
May 26, 2004 54.26 54.90 54.08 54.62 1,733,900 +0.47(+0.87%)
May 25, 2004 53.65 54.43 53.41 54.15 1,430,700 +0.53(+0.99%)
May 24, 2004 53.57 53.75 53.34 53.62 1,212,600 +0.22(+0.41%)
May 21, 2004 52.78 53.50 52.70 53.40 2,113,100 +0.78(+1.48%)
May 20, 2004 52.89 52.94 52.25 52.62 1,427,100 -0.27(-0.51%)
May 19, 2004 53.21 53.49 52.84 52.89 1,865,400 +0.01(+0.02%)
May 18, 2004 52.96 53.12 52.73 52.88 1,688,300 +0.05(+0.09%)
May 17, 2004 52.81 53.03 52.68 52.83 1,887,800 -0.28(-0.53%)
May 14, 2004 53.20 53.68 53.08 53.11 2,037,800 -0.29(-0.54%)
May 13, 2004 52.67 53.73 52.51 53.40 2,946,200 +0.64(+1.21%)
May 12, 2004 51.21 52.92 51.13 52.76 2,220,900 +1.02(+1.97%)
May 11, 2004 51.62 52.25 51.51 51.74 2,455,000 +0.24(+0.47%)
May 10, 2004 51.32 52.78 51.17 51.50 3,301,200 -0.04(-0.08%)
May 07, 2004 52.69 52.93 51.40 51.54 2,866,400 -1.52(-2.86%)
May 06, 2004 53.62 53.75 52.95 53.06 1,235,300 -0.71(-1.32%)
May 05, 2004 54.31 54.52 53.60 53.77 1,578,600 +0.27(+0.50%)
May 04, 2004 53.45 54.27 53.26 53.50 1,391,700 +0.00(+0.00%)
May 03, 2004 53.67 53.75 53.02 53.50 1,837,700 -0.22(-0.41%)
Apr 30, 2004 53.96 54.63 53.54 53.72 1,641,400 -0.24(-0.44%)
Apr 29, 2004 54.25 54.82 53.64 53.96 1,233,400 -0.23(-0.42%)
Apr 28, 2004 54.57 54.99 54.10 54.19 1,077,100 -0.75(-1.37%)
Apr 27, 2004 55.42 55.46 54.73 54.94 1,340,600 -0.06(-0.11%)
Apr 26, 2004 55.09 55.47 54.86 55.00 1,240,200 -0.17(-0.31%)
Apr 23, 2004 55.03 55.50 54.50 55.17 1,223,300 +0.02(+0.04%)
Apr 22, 2004 54.48 55.80 54.33 55.15 1,962,100 +0.43(+0.79%)
Apr 21, 2004 54.32 55.00 54.03 54.72 2,851,700 +0.40(+0.74%)
Apr 20, 2004 54.63 55.00 54.30 54.32 1,911,000 -0.08(-0.15%)
Apr 19, 2004 54.56 54.70 54.24 54.40 1,365,700 -0.29(-0.53%)
Apr 16, 2004 53.87 55.06 53.79 54.69 3,041,700 +1.22(+2.28%)
Apr 15, 2004 54.23 54.31 52.92 53.47 3,113,500 -0.89(-1.64%)
Apr 14, 2004 54.88 54.91 53.23 54.36 2,884,000 -0.66(-1.20%)
Apr 13, 2004 56.85 57.00 54.66 55.02 2,474,200 -1.89(-3.32%)
Apr 12, 2004 56.34 56.95 56.31 56.91 1,788,700 +0.60(+1.07%)
Apr 08, 2004 55.70 56.35 55.34 56.31 2,444,900 +0.82(+1.48%)
Apr 07, 2004 55.05 55.69 54.85 55.49 3,755,500 +0.91(+1.67%)
Apr 06, 2004 53.76 54.70 53.76 54.58 1,272,600 +0.45(+0.83%)
Apr 05, 2004 54.52 54.52 53.75 54.13 2,306,600 -0.37(-0.68%)
Apr 02, 2004 55.51 55.55 53.97 54.50 1,769,900 -0.67(-1.21%)
Apr 01, 2004 55.26 55.40 54.94 55.17 1,646,000 -0.20(-0.36%)
Mar 31, 2004 55.36 55.48 55.04 55.37 1,720,400 +0.16(+0.29%)
Mar 30, 2004 55.06 55.25 54.78 55.21 2,103,600 -0.19(-0.34%)
Mar 29, 2004 55.52 55.79 55.09 55.40 1,310,300 -0.19(-0.34%)
Mar 26, 2004 56.05 56.09 55.41 55.59 1,417,000 -0.56(-1.00%)
Mar 25, 2004 55.90 56.49 55.67 56.15 1,470,900 +0.30(+0.54%)
Mar 24, 2004 55.62 56.34 55.60 55.85 2,166,800 +0.00(+0.00%)
Mar 23, 2004 56.42 56.45 55.75 55.85 1,827,800 -0.08(-0.14%)
Mar 22, 2004 56.35 56.43 55.15 55.93 2,164,400 +0.18(+0.32%)
Mar 19, 2004 56.66 56.81 55.63 55.75 2,710,900 -0.75(-1.33%)
Mar 18, 2004 56.12 56.80 56.05 56.50 2,032,200 +0.11(+0.20%)
Mar 17, 2004 55.59 56.79 55.22 56.39 2,211,000 +0.99(+1.79%)
Mar 16, 2004 55.54 55.82 54.75 55.40 2,331,800 +1.14(+2.10%)
Mar 15, 2004 54.95 55.06 53.27 54.26 2,071,600 -1.03(-1.86%)
Mar 12, 2004 54.90 55.73 54.69 55.29 1,851,600 +0.50(+0.91%)
Mar 11, 2004 54.87 55.66 54.59 54.79 3,340,100 -0.28(-0.51%)
Mar 10, 2004 55.77 55.80 54.88 55.07 2,182,200 -0.73(-1.31%)
Mar 09, 2004 55.76 56.19 55.43 55.80 1,559,200 -0.04(-0.07%)
Mar 08, 2004 56.78 56.80 55.81 55.84 1,536,400 -0.98(-1.72%)
Mar 05, 2004 56.61 57.53 56.44 56.82 2,258,000 +0.14(+0.25%)
Mar 04, 2004 56.40 56.73 56.14 56.68 1,475,900 +0.23(+0.41%)
Mar 03, 2004 55.80 56.76 55.75 56.45 1,832,500 +0.60(+1.07%)
Mar 02, 2004 56.25 56.34 55.75 55.85 1,594,000 -0.07(-0.13%)
Mar 01, 2004 56.28 56.50 55.60 55.92 2,166,100 -0.10(-0.18%)
Feb 27, 2004 56.49 56.87 55.85 56.02 2,458,900 -0.39(-0.69%)
Feb 26, 2004 56.30 56.77 56.04 56.41 1,772,900 -0.28(-0.49%)
Feb 25, 2004 57.00 57.43 56.09 56.69 1,919,000 -0.34(-0.60%)
Feb 24, 2004 57.38 57.69 56.65 57.03 1,496,700 -0.24(-0.42%)
Feb 23, 2004 57.42 57.77 57.11 57.27 1,400,600 -0.04(-0.07%)
Feb 20, 2004 57.35 58.21 57.14 57.31 1,432,300 -0.44(-0.76%)
Feb 19, 2004 58.24 58.57 57.53 57.75 1,387,300 -0.24(-0.41%)
Feb 18, 2004 58.55 58.64 57.62 57.99 804,300 -0.42(-0.72%)
Feb 17, 2004 57.95 59.00 57.62 58.41 1,361,700 +0.63(+1.09%)
Feb 13, 2004 57.94 58.26 57.38 57.78 947,700 -0.04(-0.07%)
Feb 12, 2004 57.88 58.15 57.63 57.82 731,700 -0.18(-0.31%)
Feb 11, 2004 57.82 58.28 57.20 58.00 2,304,300 +0.01(+0.02%)
Feb 10, 2004 57.46 58.05 57.45 57.99 1,643,700 +0.34(+0.59%)
Feb 09, 2004 58.18 58.40 57.57 57.65 1,390,100 -0.92(-1.57%)
Feb 06, 2004 58.50 58.77 58.34 58.57 2,693,400 +0.09(+0.15%)
Feb 05, 2004 58.37 58.55 58.00 58.48 2,407,800 -0.01(-0.02%)
Feb 04, 2004 58.14 58.70 57.89 58.49 1,826,200 +0.17(+0.29%)
Feb 03, 2004 57.73 58.47 57.55 58.32 1,990,600 +0.17(+0.29%)
Feb 02, 2004 57.40 58.48 57.40 58.15 2,882,500 +0.41(+0.71%)
Jan 30, 2004 58.05 58.26 57.53 57.74 2,619,300 -0.36(-0.62%)
Jan 29, 2004 57.42 58.44 57.41 58.10 3,087,700 +0.79(+1.38%)
Jan 28, 2004 58.26 58.83 57.24 57.31 2,689,500 -0.81(-1.39%)
Jan 27, 2004 58.12 58.42 57.86 58.12 2,260,300 -0.13(-0.22%)
Jan 26, 2004 57.61 58.26 57.54 58.25 3,004,100 +0.65(+1.13%)
Jan 23, 2004 57.20 57.90 57.13 57.60 2,163,400 +0.11(+0.19%)
Jan 22, 2004 56.84 57.68 56.75 57.49 3,417,900 +0.43(+0.75%)
Jan 21, 2004 56.98 57.33 56.70 57.06 2,294,900 +0.28(+0.49%)
Jan 20, 2004 56.98 57.22 56.43 56.78 2,155,300 -0.17(-0.30%)
Jan 16, 2004 58.13 58.14 56.70 56.95 3,514,700 -1.01(-1.74%)
Jan 15, 2004 58.46 58.74 57.20 57.96 3,934,319 -0.42(-0.72%)
Jan 14, 2004 59.20 59.50 58.29 58.38 2,454,694 -1.01(-1.70%)
Jan 13, 2004 59.42 59.87 58.70 59.39 1,439,121 -0.27(-0.45%)
Jan 12, 2004 59.30 59.82 59.07 59.66 1,270,523 +0.29(+0.49%)
Jan 09, 2004 59.45 59.90 59.08 59.37 1,576,147 -0.12(-0.20%)
Jan 08, 2004 59.99 60.00 59.12 59.49 1,746,375 -0.35(-0.58%)
Jan 07, 2004 59.65 60.00 59.07 59.84 1,799,737 -0.06(-0.10%)
Jan 06, 2004 59.58 60.00 59.06 59.90 1,633,200 +0.19(+0.32%)
Jan 05, 2004 58.53 59.71 58.48 59.71 2,224,800 +1.23(+2.10%)
Jan 02, 2004 58.89 59.33 58.10 58.48 1,702,900 -0.62(-1.05%)
Dec 31, 2003 58.73 59.15 58.42 59.10 1,253,600 +0.27(+0.46%)
Dec 30, 2003 58.55 58.87 58.40 58.83 991,998 +0.19(+0.32%)
Dec 29, 2003 58.15 58.64 57.98 58.64 1,048,462 +0.45(+0.77%)
Dec 26, 2003 58.10 58.35 58.00 58.19 387,597 +0.19(+0.33%)
Dec 24, 2003 58.00 58.15 57.71 58.00 665,508 -0.35(-0.60%)
Dec 23, 2003 58.23 58.40 57.93 58.35 1,013,470 +0.13(+0.22%)
Dec 22, 2003 58.05 58.22 57.74 58.22 952,547 +0.22(+0.38%)
Dec 19, 2003 57.80 58.23 57.40 58.00 2,177,938 +0.14(+0.24%)
Dec 18, 2003 57.51 57.87 56.83 57.86 1,391,010 +0.69(+1.21%)
Dec 17, 2003 57.47 57.55 56.82 57.17 1,246,029 -0.14(-0.24%)
Dec 16, 2003 57.34 57.78 57.21 57.31 1,209,396 -0.24(-0.42%)
Dec 15, 2003 59.12 59.60 57.29 57.55 1,438,535 -1.35(-2.29%)
Dec 12, 2003 58.81 59.00 58.13 58.90 829,077 +0.20(+0.34%)
Dec 11, 2003 58.09 59.09 58.09 58.70 1,326,200 +0.23(+0.39%)
Dec 10, 2003 58.85 58.85 57.55 58.47 1,360,152 -0.13(-0.22%)
Dec 09, 2003 58.20 59.01 58.00 58.60 1,928,002 +0.39(+0.67%)
Dec 08, 2003 57.42 58.45 57.20 58.21 1,203,593 +0.50(+0.87%)
Dec 05, 2003 58.57 58.57 57.26 57.71 1,241,816 -0.86(-1.47%)
Dec 04, 2003 58.45 59.09 58.00 58.57 920,203 +0.06(+0.10%)
Dec 03, 2003 58.59 59.52 58.47 58.51 1,899,362 +0.02(+0.03%)
Dec 02, 2003 58.80 58.84 57.98 58.49 1,018,572 -0.02(-0.03%)
Dec 01, 2003 58.20 58.51 57.93 58.51 1,018,781 +0.38(+0.65%)
Nov 28, 2003 58.86 58.90 57.98 58.13 748,479 -0.86(-1.46%)
Nov 26, 2003 58.88 59.08 58.59 58.99 1,094,856 +0.36(+0.61%)
Nov 25, 2003 58.54 58.89 57.80 58.63 1,116,384 +0.21(+0.36%)
Nov 24, 2003 57.65 58.60 57.63 58.42 838,410 +0.89(+1.55%)
Nov 21, 2003 57.46 58.00 57.05 57.53 848,147 +0.11(+0.19%)
Nov 20, 2003 57.24 58.06 56.92 57.42 1,152,566 -0.05(-0.09%)
Nov 19, 2003 57.06 57.67 57.00 57.47 1,050,427 +0.24(+0.42%)
Nov 18, 2003 57.99 58.30 57.06 57.23 1,584,888 -0.82(-1.41%)
Nov 17, 2003 57.75 58.25 57.75 58.05 1,484,932 -0.01(-0.02%)
Nov 14, 2003 58.07 58.63 57.90 58.06 1,253,264 -0.02(-0.03%)
Nov 13, 2003 57.89 58.50 57.66 58.08 1,326,824 +0.02(+0.03%)
Nov 12, 2003 58.28 58.28 57.85 58.06 1,631,520 +0.08(+0.14%)
Nov 11, 2003 58.54 58.74 57.85 57.98 1,207,798 -0.65(-1.11%)
Nov 10, 2003 58.60 59.13 58.40 58.63 1,153,636 -0.03(-0.05%)
Nov 07, 2003 58.70 59.17 58.51 58.66 2,015,252 -0.22(-0.37%)
Nov 06, 2003 58.48 59.01 57.96 58.88 1,496,097 +0.46(+0.79%)
Nov 05, 2003 58.68 58.75 58.33 58.42 1,840,187 -0.30(-0.51%)
Nov 04, 2003 57.95 58.99 57.59 58.72 1,747,400 +0.43(+0.74%)
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.