Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 37.37 37.62 36.95 37.06 3,716,711 -0.26(-0.69%)
Feb 26, 2004 37.25 37.56 37.07 37.32 2,679,798 -0.19(-0.49%)
Feb 25, 2004 37.71 37.99 37.11 37.50 2,900,633 -0.23(-0.60%)
Feb 24, 2004 37.96 38.17 37.48 37.73 2,262,313 -0.16(-0.42%)
Feb 23, 2004 37.99 38.22 37.78 37.89 2,117,054 -0.03(-0.07%)
Feb 20, 2004 37.94 38.51 37.80 37.92 2,164,970 -0.29(-0.76%)
Feb 19, 2004 38.53 38.75 38.06 38.21 2,096,951 -0.16(-0.41%)
Feb 18, 2004 38.74 38.80 38.12 38.37 1,215,726 -0.28(-0.72%)
Feb 17, 2004 38.34 39.03 38.12 38.64 2,058,255 +0.42(+1.09%)
Feb 13, 2004 38.33 38.54 37.96 38.23 1,432,480 -0.03(-0.07%)
Feb 12, 2004 38.29 38.47 38.13 38.25 1,105,989 -0.12(-0.31%)
Feb 11, 2004 38.25 38.56 37.84 38.37 3,483,027 +0.01(+0.02%)
Feb 10, 2004 38.01 38.40 38.01 38.37 2,484,508 +0.22(+0.59%)
Feb 09, 2004 38.49 38.64 38.09 38.14 2,101,183 -0.61(-1.57%)
Feb 06, 2004 38.70 38.88 38.60 38.75 4,071,165 +0.06(+0.15%)
Feb 05, 2004 38.62 38.74 38.37 38.69 3,639,471 -0.01(-0.02%)
Feb 04, 2004 38.46 38.83 38.30 38.70 2,760,363 +0.11(+0.29%)
Feb 03, 2004 38.19 38.68 38.07 38.58 3,008,859 +0.11(+0.29%)
Feb 02, 2004 37.97 38.69 37.97 38.47 4,356,997 +0.27(+0.71%)
Jan 30, 2004 38.40 38.54 38.06 38.20 3,959,161 -0.24(-0.62%)
Jan 29, 2004 37.99 38.66 37.98 38.44 4,667,163 +0.52(+1.38%)
Jan 28, 2004 38.54 38.92 37.87 37.92 4,065,270 -0.54(-1.39%)
Jan 27, 2004 38.45 38.65 38.28 38.45 3,416,520 -0.09(-0.22%)
Jan 26, 2004 38.11 38.54 38.07 38.54 4,540,799 +0.43(+1.13%)
Jan 23, 2004 37.84 38.31 37.80 38.11 3,270,052 +0.07(+0.19%)
Jan 22, 2004 37.60 38.16 37.54 38.03 5,166,272 +0.28(+0.75%)
Jan 21, 2004 37.70 37.93 37.51 37.75 3,468,819 +0.19(+0.49%)
Jan 20, 2004 37.70 37.85 37.33 37.56 3,257,809 -0.11(-0.30%)
Jan 16, 2004 38.46 38.46 37.51 37.68 5,312,588 -0.67(-1.74%)
Jan 15, 2004 38.68 38.86 37.84 38.35 5,946,857 -0.28(-0.72%)
Jan 14, 2004 39.17 39.36 38.56 38.62 3,710,353 -0.67(-1.70%)
Jan 13, 2004 39.31 39.61 38.83 39.29 2,175,280 -0.18(-0.45%)
Jan 12, 2004 39.23 39.58 39.08 39.47 1,920,438 +0.19(+0.49%)
Jan 09, 2004 39.33 39.63 39.09 39.28 2,382,399 -0.08(-0.20%)
Jan 08, 2004 39.69 39.69 39.11 39.36 2,639,705 -0.23(-0.58%)
Jan 07, 2004 39.46 39.69 39.08 39.59 2,720,363 -0.04(-0.10%)
Jan 06, 2004 39.42 39.69 39.07 39.63 2,468,637 +0.13(+0.32%)
Jan 05, 2004 38.72 39.50 38.69 39.50 3,362,861 +0.81(+2.10%)
Jan 02, 2004 38.96 39.25 38.44 38.69 2,573,991 -0.41(-1.05%)
Dec 31, 2003 38.85 39.13 38.65 39.10 1,894,859 +0.18(+0.46%)
Dec 30, 2003 38.74 38.95 38.64 38.92 1,499,438 +0.13(+0.32%)
Dec 29, 2003 38.47 38.80 38.36 38.80 1,584,786 +0.30(+0.77%)
Dec 26, 2003 38.44 38.60 38.37 38.50 585,866 +0.13(+0.33%)
Dec 24, 2003 38.37 38.47 38.18 38.37 1,005,938 -0.23(-0.60%)
Dec 23, 2003 38.52 38.64 38.33 38.60 1,531,894 +0.09(+0.22%)
Dec 22, 2003 38.40 38.52 38.20 38.52 1,439,807 +0.15(+0.38%)
Dec 19, 2003 38.24 38.52 37.97 38.37 3,292,027 +0.09(+0.24%)
Dec 18, 2003 38.05 38.29 37.60 38.28 2,102,559 +0.46(+1.21%)
Dec 17, 2003 38.02 38.07 37.59 37.82 1,883,415 -0.09(-0.24%)
Dec 16, 2003 37.94 38.23 37.85 37.92 1,828,043 -0.16(-0.42%)
Dec 15, 2003 39.11 39.43 37.90 38.07 2,174,394 -0.89(-2.29%)
Dec 12, 2003 38.91 39.03 38.46 38.97 1,253,178 +0.13(+0.34%)
Dec 11, 2003 38.43 39.09 38.43 38.83 2,004,596 +0.15(+0.39%)
Dec 10, 2003 38.93 38.93 38.07 38.68 2,055,916 -0.09(-0.22%)
Dec 09, 2003 38.50 39.04 38.37 38.77 2,914,240 +0.26(+0.67%)
Dec 08, 2003 37.99 38.67 37.84 38.51 1,819,271 +0.33(+0.87%)
Dec 05, 2003 38.75 38.75 37.88 38.18 1,877,047 -0.57(-1.47%)
Dec 04, 2003 38.67 39.09 38.37 38.75 1,390,918 +0.04(+0.10%)
Dec 03, 2003 38.76 39.38 38.68 38.71 2,870,950 +0.01(+0.03%)
Dec 02, 2003 38.90 38.93 38.36 38.70 1,539,606 -0.01(-0.03%)
Dec 01, 2003 38.50 38.71 38.33 38.71 1,539,922 +0.25(+0.65%)
Nov 28, 2003 38.94 38.97 38.36 38.46 1,131,351 -0.57(-1.46%)
Nov 26, 2003 38.95 39.09 38.76 39.03 1,654,912 +0.24(+0.61%)
Nov 25, 2003 38.73 38.96 38.24 38.79 1,687,452 +0.14(+0.36%)
Nov 24, 2003 38.14 38.77 38.13 38.65 1,267,285 +0.59(+1.55%)
Nov 21, 2003 38.01 38.37 37.74 38.06 1,282,003 +0.07(+0.19%)
Nov 20, 2003 37.87 38.41 37.66 37.99 1,742,142 -0.03(-0.09%)
Nov 19, 2003 37.75 38.15 37.71 38.02 1,587,756 +0.16(+0.42%)
Nov 18, 2003 38.37 38.57 37.75 37.86 2,395,612 -0.54(-1.41%)
Nov 17, 2003 38.21 38.54 38.21 38.40 2,244,525 -0.01(-0.02%)
Nov 14, 2003 38.42 38.79 38.31 38.41 1,894,351 -0.01(-0.03%)
Nov 13, 2003 38.30 38.70 38.15 38.42 2,005,539 +0.01(+0.03%)
Nov 12, 2003 38.56 38.56 38.27 38.41 2,466,098 +0.05(+0.14%)
Nov 11, 2003 38.73 38.86 38.27 38.36 1,825,627 -0.43(-1.11%)
Nov 10, 2003 38.77 39.12 38.64 38.79 1,743,760 -0.02(-0.05%)
Nov 07, 2003 38.83 39.15 38.71 38.81 3,046,122 -0.15(-0.37%)
Nov 06, 2003 38.69 39.04 38.35 38.95 2,261,401 +0.30(+0.79%)
Nov 05, 2003 38.82 38.87 38.59 38.65 2,781,505 -0.20(-0.51%)
Nov 04, 2003 38.34 39.03 38.10 38.85 2,641,254 +0.28(+0.74%)
Nov 03, 2003 38.27 38.68 38.21 38.56 1,457,691 +0.08(+0.21%)
Oct 31, 2003 38.48 38.74 38.21 38.48 2,373,515 +0.34(+0.88%)
Oct 30, 2003 37.83 38.25 37.97 38.15 1,713,181 +0.32(+0.84%)
Oct 29, 2003 38.10 38.19 37.71 37.83 3,325,118 -0.32(-0.83%)
Oct 28, 2003 37.83 38.28 37.60 38.15 2,626,148 +0.22(+0.58%)
Oct 27, 2003 37.69 38.11 37.52 37.93 3,255,390 +0.40(+1.08%)
Oct 24, 2003 37.24 37.55 36.98 37.52 1,818,828 +0.22(+0.59%)
Oct 23, 2003 36.98 37.38 36.96 37.31 1,504,127 +0.34(+0.93%)
Oct 22, 2003 36.95 37.09 36.71 36.96 1,678,860 -0.15(-0.39%)
Oct 21, 2003 37.21 37.44 37.06 37.11 1,682,110 -0.01(-0.04%)
Oct 20, 2003 37.11 37.19 36.83 37.12 2,123,921 +0.04(+0.11%)
Oct 17, 2003 37.57 37.66 36.97 37.08 3,664,886 -0.50(-1.32%)
Oct 16, 2003 37.72 37.90 37.37 37.58 3,146,330 -0.15(-0.40%)
Oct 15, 2003 38.74 38.74 37.67 37.73 5,339,525 -0.81(-2.11%)
Oct 14, 2003 38.78 39.10 37.78 38.54 9,452,892 -1.15(-2.90%)
Oct 13, 2003 39.28 39.70 39.17 39.69 2,146,869 +0.53(+1.35%)
Oct 10, 2003 39.13 39.34 38.93 39.17 1,915,562 +0.04(+0.10%)
Oct 09, 2003 39.08 39.60 38.87 39.13 2,778,780 +0.40(+1.04%)
Oct 08, 2003 39.11 39.19 38.50 38.72 1,889,468 -0.38(-0.98%)
Oct 07, 2003 38.83 39.11 38.43 39.11 2,436,387 +0.31(+0.80%)
Oct 06, 2003 38.50 39.03 38.24 38.80 1,694,379 +0.24(+0.62%)
Oct 03, 2003 38.29 39.03 38.28 38.56 3,101,698 +0.60(+1.57%)
Oct 02, 2003 38.24 38.24 37.41 37.96 2,095,352 -0.06(-0.16%)
Oct 01, 2003 36.82 38.24 36.70 38.02 3,921,637 +1.28(+3.48%)
Sep 30, 2003 37.31 37.51 36.56 36.74 3,586,100 -0.72(-1.92%)
Sep 29, 2003 37.25 37.54 37.22 37.47 2,359,802 +0.06(+0.16%)
Sep 26, 2003 37.31 37.90 37.25 37.41 2,407,754 -0.08(-0.21%)
Sep 25, 2003 37.44 37.86 37.05 37.49 3,515,231 +0.06(+0.16%)
Sep 24, 2003 38.11 38.13 37.41 37.43 3,134,648 -0.77(-2.01%)
Sep 23, 2003 38.14 38.43 38.03 38.19 2,747,492 -0.04(-0.10%)
Sep 22, 2003 38.40 38.50 38.13 38.23 2,848,067 -0.37(-0.96%)
Sep 19, 2003 38.29 38.87 38.29 38.60 3,715,007 +0.15(+0.40%)
Sep 18, 2003 38.07 38.64 38.05 38.45 3,318,307 +0.39(+1.03%)
Sep 17, 2003 38.54 38.62 38.05 38.06 3,772,335 -0.48(-1.24%)
Sep 16, 2003 38.40 38.68 38.27 38.54 3,259,990 +0.00(+0.00%)
Sep 15, 2003 39.03 39.13 38.24 38.54 3,162,733 -0.41(-1.05%)
Sep 12, 2003 38.93 39.03 38.48 38.95 2,776,688 +0.11(+0.27%)
Sep 11, 2003 38.54 38.97 38.50 38.84 3,304,515 +0.31(+0.81%)
Sep 10, 2003 38.37 38.68 38.32 38.53 6,517,583 -0.39(-1.00%)
Sep 09, 2003 38.46 38.92 38.24 38.92 3,975,939 +0.21(+0.53%)
Sep 08, 2003 38.57 39.16 38.57 38.72 2,714,715 -0.03(-0.09%)
Sep 05, 2003 38.70 38.98 38.51 38.75 2,488,438 -0.11(-0.27%)
Sep 04, 2003 38.86 39.13 38.71 38.85 2,018,049 -0.07(-0.17%)
Sep 03, 2003 38.97 39.07 38.71 38.92 2,086,672 -0.26(-0.68%)
Sep 02, 2003 38.69 39.32 38.42 39.19 2,670,124 +0.42(+1.08%)
Aug 29, 2003 38.42 38.88 38.29 38.77 1,440,340 +0.16(+0.41%)
Aug 28, 2003 38.15 38.67 38.11 38.61 1,672,965 +0.15(+0.40%)
Aug 27, 2003 38.54 38.55 38.28 38.46 2,055,686 -0.24(-0.63%)
Aug 26, 2003 38.19 38.70 37.90 38.70 3,018,987 +0.50(+1.32%)
Aug 25, 2003 37.64 38.23 37.54 38.20 3,472,749 +0.46(+1.23%)
Aug 22, 2003 37.88 38.35 37.37 37.74 4,493,337 -0.35(-0.92%)
Aug 21, 2003 37.39 38.46 37.33 38.09 3,875,119 +0.65(+1.75%)
Aug 20, 2003 37.39 37.80 37.16 37.43 1,918,590 +0.07(+0.18%)
Aug 19, 2003 37.27 37.41 37.01 37.37 1,880,650 +0.21(+0.57%)
Aug 18, 2003 37.07 37.42 37.05 37.15 1,905,893 +0.12(+0.32%)
Aug 15, 2003 36.98 37.05 36.23 37.04 1,178,845 +0.03(+0.07%)
Aug 14, 2003 36.32 37.02 36.04 37.01 2,852,567 +0.62(+1.71%)
Aug 13, 2003 36.06 36.45 36.02 36.39 3,030,928 +0.40(+1.12%)
Aug 12, 2003 35.53 36.04 35.26 35.98 2,908,191 +0.89(+2.55%)
Aug 11, 2003 35.89 36.02 34.90 35.09 2,519,273 -0.71(-1.98%)
Aug 08, 2003 35.66 35.86 35.53 35.80 1,688,988 +0.16(+0.45%)
Aug 07, 2003 35.16 35.74 34.89 35.64 2,549,202 +0.53(+1.51%)
Aug 06, 2003 35.26 35.63 34.73 35.11 3,005,383 +0.20(+0.57%)
Aug 05, 2003 35.85 35.90 34.79 34.91 3,530,792 -0.79(-2.21%)
Aug 04, 2003 35.92 35.92 34.90 35.70 3,084,285 -0.16(-0.44%)
Aug 01, 2003 36.20 36.39 35.63 35.86 2,667,253 -0.54(-1.47%)
Jul 31, 2003 36.68 37.30 36.34 36.39 3,023,672 -0.15(-0.42%)
Jul 30, 2003 36.91 37.04 36.30 36.55 2,377,038 +0.01(+0.02%)
Jul 29, 2003 37.06 37.22 36.45 36.54 2,479,218 -0.38(-1.02%)
Jul 28, 2003 37.06 37.15 36.52 36.92 1,769,250 -0.46(-1.24%)
Jul 25, 2003 36.36 37.49 36.35 37.38 2,555,248 +1.00(+2.75%)
Jul 24, 2003 37.28 37.51 36.33 36.38 3,275,494 -0.57(-1.54%)
Jul 23, 2003 36.68 37.08 36.55 36.95 1,611,899 +0.17(+0.47%)
Jul 22, 2003 36.25 37.29 36.25 36.78 2,877,658 +0.62(+1.70%)
Jul 21, 2003 36.92 36.98 36.10 36.16 2,361,772 -0.81(-2.18%)
Jul 18, 2003 36.98 37.06 36.47 36.97 1,957,285 +0.41(+1.12%)
Jul 17, 2003 37.02 37.15 36.52 36.56 3,851,539 -0.65(-1.74%)
Jul 16, 2003 38.21 38.31 36.92 37.21 4,113,942 -1.19(-3.10%)
Jul 15, 2003 38.40 38.89 38.04 38.40 3,711,874 +0.26(+0.69%)
Jul 14, 2003 37.84 38.87 37.71 38.13 3,841,412 +0.71(+1.91%)
Jul 11, 2003 37.77 37.91 37.26 37.42 2,209,107 -0.15(-0.41%)
Jul 10, 2003 37.51 37.88 37.12 37.57 3,154,420 -0.15(-0.40%)
Jul 09, 2003 38.29 38.40 37.69 37.72 3,675,446 -0.70(-1.82%)
Jul 08, 2003 38.34 38.83 38.24 38.42 2,726,354 -0.42(-1.07%)
Jul 07, 2003 38.38 39.15 38.35 38.84 2,373,562 +0.75(+1.98%)
Jul 03, 2003 38.09 38.73 37.89 38.09 1,701,382 -0.10(-0.26%)
Jul 02, 2003 38.25 38.50 37.92 38.19 2,913,784 -0.07(-0.17%)
Jul 01, 2003 37.91 38.45 37.02 38.25 3,256,902 +0.26(+0.70%)
Jun 30, 2003 38.37 38.70 37.88 37.99 2,440,861 -0.38(-1.00%)
Jun 27, 2003 38.60 38.72 38.31 38.37 2,278,117 -0.25(-0.65%)
Jun 26, 2003 38.21 39.00 38.07 38.62 2,267,754 +0.17(+0.45%)
Jun 25, 2003 38.68 39.51 38.41 38.45 3,286,075 -0.44(-1.12%)
Jun 24, 2003 39.03 39.34 38.77 38.89 2,929,201 -0.14(-0.36%)
Jun 23, 2003 39.02 39.24 38.72 39.03 3,533,210 -0.38(-0.97%)
Jun 20, 2003 39.53 39.60 38.83 39.41 4,150,370 +0.33(+0.85%)
Jun 19, 2003 39.73 40.01 39.08 39.08 4,214,761 -0.71(-1.80%)
Jun 18, 2003 39.76 40.01 39.27 39.79 3,040,299 -0.02(-0.05%)
Jun 17, 2003 39.69 40.02 39.05 39.81 3,651,261 +0.13(+0.32%)
Jun 16, 2003 38.87 39.69 38.80 39.69 2,905,621 +0.95(+2.46%)
Jun 13, 2003 39.30 39.63 38.46 38.74 2,846,369 -0.48(-1.21%)
Jun 12, 2003 39.42 39.52 38.92 39.21 3,189,336 -0.15(-0.39%)
Jun 11, 2003 38.58 39.36 38.31 39.36 4,439,224 +0.74(+1.92%)
Jun 10, 2003 38.78 38.93 38.29 38.62 3,456,878 +0.13(+0.34%)
Jun 09, 2003 38.25 38.60 37.94 38.49 4,662,629 +0.08(+0.21%)
Jun 06, 2003 39.21 39.46 38.11 38.41 8,020,199 -0.73(-1.86%)
Jun 05, 2003 38.74 39.33 38.73 39.14 3,781,858 +0.13(+0.34%)
Jun 04, 2003 38.24 39.16 38.14 39.01 3,499,503 +0.75(+1.95%)
Jun 03, 2003 37.99 38.59 37.77 38.26 4,533,846 +0.28(+0.73%)
Jun 02, 2003 38.25 38.28 37.41 37.98 5,208,293 +0.01(+0.02%)
May 30, 2003 37.06 38.15 36.98 37.97 4,929,112 +1.01(+2.72%)
May 29, 2003 36.57 37.03 36.55 36.97 7,727,566 +0.40(+1.09%)
May 28, 2003 35.48 36.59 35.14 36.57 6,594,520 +1.00(+2.81%)
May 27, 2003 34.40 35.67 34.17 35.57 3,880,561 +1.10(+3.21%)
May 23, 2003 34.06 34.66 33.87 34.47 3,497,085 +0.44(+1.30%)
May 22, 2003 34.61 34.73 33.91 34.02 3,486,504 -0.53(-1.53%)
May 21, 2003 34.34 34.72 34.26 34.55 2,485,868 +0.09(+0.27%)
May 20, 2003 34.34 34.72 34.29 34.46 3,720,036 +0.06(+0.17%)
May 19, 2003 34.70 34.91 34.29 34.40 3,015,963 -0.31(-0.90%)
May 16, 2003 34.36 35.27 34.35 34.71 4,693,766 +0.44(+1.29%)
May 15, 2003 34.24 34.43 34.09 34.27 4,163,218 +0.13(+0.37%)
May 14, 2003 33.97 34.21 33.74 34.14 3,615,287 +0.07(+0.21%)
May 13, 2003 33.84 34.32 33.71 34.07 3,047,252 +0.17(+0.49%)
May 12, 2003 33.74 33.99 33.41 33.91 4,201,762 +0.24(+0.73%)
May 09, 2003 33.54 33.95 33.24 33.66 2,153,585 +0.12(+0.36%)
May 08, 2003 33.54 33.82 33.08 33.54 3,941,778 -0.24(-0.71%)
May 07, 2003 33.77 34.04 33.50 33.78 3,698,270 -0.41(-1.20%)
May 06, 2003 33.42 34.36 33.21 34.19 5,165,063 +1.09(+3.30%)
May 05, 2003 33.54 33.59 33.00 33.10 3,644,610 -0.34(-1.01%)
May 02, 2003 32.12 33.61 32.11 33.44 3,913,210 +1.19(+3.69%)
May 01, 2003 32.42 32.56 31.76 32.25 3,914,873 -0.32(-0.98%)
Apr 30, 2003 32.66 32.97 32.46 32.56 3,279,122 -0.24(-0.73%)
Apr 29, 2003 32.88 33.23 32.22 32.80 5,444,848 -0.11(-0.34%)
Apr 28, 2003 32.19 33.13 32.15 32.91 3,938,604 +0.71(+2.22%)
Apr 25, 2003 31.64 32.35 31.64 32.20 5,019,804 +0.62(+1.97%)
Apr 24, 2003 32.15 32.29 31.25 31.58 4,264,037 -0.69(-2.13%)
Apr 23, 2003 32.33 32.52 32.09 32.27 4,182,868 -0.32(-0.97%)
Apr 22, 2003 32.42 32.58 31.96 32.58 4,351,857 +0.02(+0.06%)
Apr 21, 2003 32.93 33.07 32.48 32.56 2,844,858 -0.15(-0.45%)
Apr 17, 2003 32.22 32.85 31.97 32.71 4,260,107 +0.46(+1.42%)
Apr 16, 2003 32.94 33.09 32.21 32.25 3,767,498 -0.82(-2.48%)
Apr 15, 2003 32.65 33.15 32.13 33.07 6,526,955 +0.03(+0.10%)
Apr 14, 2003 32.43 33.08 32.19 33.04 3,730,163 +0.84(+2.61%)
Apr 11, 2003 32.52 32.81 32.13 32.20 3,252,670 +0.04(+0.12%)
Apr 10, 2003 31.91 32.40 31.82 32.16 4,542,764 +0.54(+1.71%)
Apr 09, 2003 32.71 32.75 31.59 31.62 5,080,266 -0.81(-2.49%)
Apr 08, 2003 32.55 32.77 32.27 32.42 4,538,230 -0.26(-0.79%)
Apr 07, 2003 33.58 33.87 32.44 32.68 3,494,515 -0.16(-0.48%)
Apr 04, 2003 32.62 32.95 32.47 32.84 3,208,231 +0.39(+1.20%)
Apr 03, 2003 33.30 33.39 32.45 32.45 3,876,631 -0.85(-2.56%)
Apr 02, 2003 33.24 33.68 33.03 33.30 4,427,888 +0.28(+0.85%)
Apr 01, 2003 33.36 33.41 32.66 33.03 5,928,690 -0.21(-0.62%)
Mar 31, 2003 33.74 33.75 33.15 33.23 4,846,829 -0.81(-2.39%)
Mar 28, 2003 34.69 34.95 33.91 34.04 5,591,868 -1.07(-3.03%)
Mar 27, 2003 33.97 36.06 33.80 35.11 9,639,249 +0.84(+2.45%)
Mar 26, 2003 34.41 34.69 34.16 34.27 2,931,887 -0.52(-1.50%)
Mar 25, 2003 34.61 34.86 34.24 34.79 4,278,537 +0.43(+1.25%)
Mar 24, 2003 35.18 35.57 34.36 34.36 3,925,116 -1.58(-4.40%)
Mar 21, 2003 35.51 36.14 34.75 35.94 4,009,206 +0.85(+2.41%)
Mar 20, 2003 35.14 35.31 34.49 35.10 4,919,324 -0.22(-0.64%)
Mar 19, 2003 34.24 35.36 34.12 35.32 4,654,426 +0.99(+2.87%)
Mar 18, 2003 34.27 34.56 33.89 34.34 3,580,401 +0.20(+0.58%)
Mar 17, 2003 33.01 34.21 32.93 34.14 4,746,859 +0.94(+2.83%)
Mar 14, 2003 33.11 33.51 32.64 33.20 4,393,165 +0.25(+0.76%)
Mar 13, 2003 32.32 33.08 32.25 32.95 5,289,160 +0.77(+2.41%)
Mar 12, 2003 33.11 33.14 31.13 32.17 11,461,565 -1.38(-4.10%)
Mar 11, 2003 33.40 33.95 33.34 33.55 3,903,234 +0.01(+0.02%)
Mar 10, 2003 34.08 34.16 33.40 33.54 2,788,478 -0.84(-2.44%)
Mar 07, 2003 33.31 34.47 33.30 34.38 4,501,499 +0.67(+2.00%)
Mar 06, 2003 34.63 34.69 33.64 33.71 4,157,021 -1.05(-3.01%)
Mar 05, 2003 34.81 35.16 34.51 34.75 4,842,048 -0.24(-0.70%)
Mar 04, 2003 34.96 35.18 34.81 35.00 2,694,158 -0.01(-0.04%)
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.