Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.64 +1.02 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.58 25.71 25.51 25.64 2,505,966 +0.08(+0.33%)
Oct 30, 2006 25.51 25.73 25.37 25.56 1,813,471 +0.12(+0.48%)
Oct 27, 2006 25.47 25.56 25.41 25.44 2,503,476 -0.17(-0.65%)
Oct 26, 2006 25.36 25.63 25.09 25.60 2,861,705 +0.21(+0.84%)
Oct 25, 2006 25.51 25.54 25.18 25.39 2,047,138 +0.01(+0.05%)
Oct 24, 2006 25.36 25.44 25.22 25.38 2,388,679 -0.05(-0.20%)
Oct 23, 2006 25.28 25.46 25.25 25.43 3,241,767 +0.10(+0.38%)
Oct 20, 2006 25.22 25.36 24.91 25.33 3,322,526 +0.12(+0.46%)
Oct 19, 2006 25.13 25.32 24.83 25.22 5,283,042 -0.06(-0.23%)
Oct 18, 2006 25.32 25.49 25.11 25.27 2,609,536 +0.05(+0.18%)
Oct 17, 2006 24.93 25.24 24.80 25.23 4,421,626 +0.13(+0.51%)
Oct 16, 2006 25.07 25.21 24.95 25.10 2,726,065 -0.03(-0.13%)
Oct 13, 2006 24.88 25.21 24.88 25.13 2,976,336 +0.17(+0.67%)
Oct 12, 2006 24.95 25.04 24.84 24.97 1,468,323 +0.14(+0.54%)
Oct 11, 2006 24.69 24.94 24.64 24.83 1,623,857 +0.08(+0.34%)
Oct 10, 2006 24.96 24.97 24.61 24.75 2,828,103 -0.12(-0.47%)
Oct 09, 2006 24.30 24.95 24.29 24.86 2,494,866 +0.43(+1.76%)
Oct 06, 2006 24.64 24.71 24.40 24.43 2,052,291 -0.28(-1.12%)
Oct 05, 2006 24.81 24.91 24.64 24.71 1,452,794 -0.17(-0.70%)
Oct 04, 2006 24.39 24.93 24.39 24.88 2,616,962 +0.39(+1.60%)
Oct 03, 2006 24.57 24.59 24.41 24.49 2,110,061 -0.03(-0.10%)
Oct 02, 2006 24.46 24.60 24.43 24.52 1,673,924 +0.01(+0.05%)
Sep 29, 2006 24.62 25.01 24.48 24.50 2,290,090 -0.29(-1.17%)
Sep 28, 2006 24.89 24.89 24.61 24.79 2,086,086 +0.02(+0.08%)
Sep 27, 2006 25.19 25.22 24.71 24.77 3,328,371 -0.56(-2.21%)
Sep 26, 2006 25.12 25.42 24.93 25.33 4,304,184 +0.30(+1.18%)
Sep 25, 2006 24.91 25.18 24.76 25.04 2,894,945 +0.23(+0.93%)
Sep 22, 2006 24.50 24.88 24.50 24.80 2,817,932 +0.24(+1.00%)
Sep 21, 2006 24.91 24.91 24.53 24.56 1,813,523 -0.28(-1.14%)
Sep 20, 2006 24.62 24.89 24.50 24.84 2,221,888 +0.35(+1.42%)
Sep 19, 2006 24.62 24.71 24.41 24.50 2,860,477 -0.14(-0.57%)
Sep 18, 2006 24.87 24.93 24.59 24.64 3,210,827 -0.27(-1.08%)
Sep 15, 2006 24.89 25.04 24.76 24.91 4,716,121 -0.06(-0.26%)
Sep 14, 2006 24.52 25.06 24.45 24.97 3,564,417 -0.14(-0.56%)
Sep 13, 2006 25.06 25.19 25.03 25.11 2,292,037 -0.03(-0.13%)
Sep 12, 2006 24.59 25.25 24.48 25.15 4,300,052 +0.19(+0.75%)
Sep 11, 2006 25.01 25.15 24.88 24.96 2,694,918 -0.17(-0.67%)
Sep 08, 2006 25.08 25.21 24.78 25.13 2,979,750 +0.16(+0.64%)
Sep 07, 2006 25.14 25.27 24.95 24.97 2,752,709 -0.24(-0.97%)
Sep 06, 2006 25.31 25.42 25.19 25.21 1,807,284 -0.09(-0.36%)
Sep 05, 2006 25.29 25.43 25.22 25.30 1,511,363 -0.10(-0.38%)
Sep 01, 2006 25.42 25.50 25.31 25.40 1,456,525 +0.08(+0.33%)
Aug 31, 2006 25.20 25.35 25.06 25.31 2,456,885 +0.03(+0.10%)
Aug 30, 2006 25.36 25.44 25.11 25.29 1,249,564 -0.01(-0.05%)
Aug 29, 2006 25.36 25.54 25.14 25.30 3,154,132 -0.10(-0.41%)
Aug 28, 2006 25.33 25.51 25.25 25.40 2,061,428 +0.02(+0.08%)
Aug 25, 2006 25.31 25.54 25.31 25.38 1,872,754 -0.04(-0.15%)
Aug 24, 2006 25.45 25.60 25.38 25.42 1,593,853 +0.08(+0.33%)
Aug 23, 2006 25.47 25.57 25.31 25.34 1,859,731 -0.08(-0.30%)
Aug 22, 2006 25.58 25.62 25.40 25.42 2,551,902 -0.21(-0.80%)
Aug 21, 2006 25.60 25.71 25.54 25.62 1,765,224 -0.07(-0.28%)
Aug 18, 2006 25.85 25.85 25.58 25.69 2,020,821 +0.00(+0.00%)
Aug 17, 2006 25.85 25.85 25.45 25.69 2,890,158 -0.12(-0.45%)
Aug 16, 2006 25.54 25.83 25.52 25.81 2,839,923 +0.28(+1.08%)
Aug 15, 2006 25.45 25.55 25.29 25.53 1,981,082 +0.35(+1.41%)
Aug 14, 2006 25.21 25.31 25.06 25.18 1,501,642 -0.02(-0.08%)
Aug 11, 2006 25.17 25.22 24.95 25.20 1,857,608 -0.02(-0.08%)
Aug 10, 2006 25.31 25.38 25.07 25.22 2,765,062 -0.09(-0.36%)
Aug 09, 2006 25.48 25.58 25.27 25.31 3,517,971 -0.05(-0.18%)
Aug 08, 2006 25.32 25.62 25.31 25.35 5,012,200 +0.12(+0.48%)
Aug 07, 2006 25.05 25.26 25.02 25.23 2,210,017 +0.13(+0.51%)
Aug 04, 2006 24.80 25.18 24.75 25.10 6,221,374 +0.42(+1.72%)
Aug 03, 2006 24.50 24.73 24.46 24.68 2,188,418 +0.17(+0.71%)
Aug 02, 2006 24.66 24.66 24.44 24.50 1,671,459 -0.09(-0.37%)
Aug 01, 2006 24.45 24.62 24.40 24.59 1,927,052 +0.05(+0.21%)
Jul 31, 2006 24.62 24.75 24.45 24.54 2,384,216 -0.23(-0.93%)
Jul 28, 2006 24.20 24.85 24.17 24.77 2,501,288 +0.57(+2.34%)
Jul 27, 2006 24.45 24.49 24.12 24.21 2,515,661 -0.24(-0.97%)
Jul 26, 2006 24.41 24.55 24.26 24.44 2,298,473 +0.04(+0.16%)
Jul 25, 2006 24.54 24.70 24.29 24.41 3,316,792 -0.29(-1.17%)
Jul 24, 2006 24.41 24.79 24.37 24.70 3,388,510 +0.32(+1.29%)
Jul 21, 2006 24.50 24.56 24.05 24.38 3,679,571 +0.06(+0.26%)
Jul 20, 2006 24.45 24.55 24.26 24.32 5,987,629 +0.06(+0.27%)
Jul 19, 2006 23.81 24.41 23.72 24.25 3,709,568 +0.63(+2.67%)
Jul 18, 2006 23.65 23.81 23.40 23.62 2,032,861 -0.07(-0.30%)
Jul 17, 2006 23.52 23.72 23.27 23.69 1,307,269 +0.37(+1.57%)
Jul 14, 2006 23.40 23.49 23.13 23.32 1,864,705 -0.16(-0.68%)
Jul 13, 2006 23.44 23.66 23.38 23.49 2,007,160 -0.08(-0.36%)
Jul 12, 2006 24.00 24.03 23.56 23.57 2,732,790 -0.53(-2.22%)
Jul 11, 2006 23.79 24.17 23.52 24.10 2,700,344 +0.26(+1.08%)
Jul 10, 2006 23.78 23.97 23.71 23.85 1,570,822 +0.14(+0.57%)
Jul 07, 2006 23.78 24.04 23.65 23.71 1,552,721 -0.17(-0.73%)
Jul 06, 2006 23.46 24.01 23.46 23.88 3,328,279 +0.42(+1.78%)
Jul 05, 2006 23.77 23.81 23.36 23.47 2,618,944 -0.41(-1.70%)
Jul 03, 2006 23.83 23.93 23.68 23.87 759,934 +0.10(+0.41%)
Jun 30, 2006 23.96 24.02 23.66 23.78 3,682,451 -0.14(-0.59%)
Jun 29, 2006 23.51 23.94 23.40 23.92 4,741,399 +0.57(+2.45%)
Jun 28, 2006 23.49 23.63 23.33 23.34 1,840,694 -0.15(-0.63%)
Jun 27, 2006 23.62 23.78 23.49 23.49 1,874,504 -0.19(-0.79%)
Jun 26, 2006 23.45 23.72 23.45 23.68 2,808,348 +0.29(+1.24%)
Jun 23, 2006 23.49 23.60 23.07 23.39 3,879,219 -0.24(-1.03%)
Jun 22, 2006 23.65 23.77 23.50 23.63 2,667,085 -0.12(-0.49%)
Jun 21, 2006 23.97 24.03 23.71 23.75 3,266,993 -0.23(-0.94%)
Jun 20, 2006 23.81 24.20 23.79 23.97 2,568,858 +0.10(+0.40%)
Jun 19, 2006 24.17 24.41 23.84 23.88 3,588,472 -0.28(-1.15%)
Jun 16, 2006 24.40 24.41 24.05 24.15 4,899,883 -0.28(-1.16%)
Jun 15, 2006 24.19 24.47 23.87 24.44 6,886,873 +0.71(+3.01%)
Jun 14, 2006 24.55 24.56 23.43 23.72 6,785,575 -0.81(-3.30%)
Jun 13, 2006 24.75 24.93 24.48 24.53 4,102,617 -0.15(-0.60%)
Jun 12, 2006 25.05 25.09 24.68 24.68 1,608,860 -0.35(-1.39%)
Jun 09, 2006 24.89 25.13 24.84 25.03 3,053,695 +0.05(+0.21%)
Jun 08, 2006 24.71 25.00 24.36 24.98 2,704,005 +0.26(+1.07%)
Jun 07, 2006 24.62 24.85 24.53 24.71 2,706,681 +0.20(+0.81%)
Jun 06, 2006 24.55 24.84 24.28 24.52 2,760,424 -0.02(-0.08%)
Jun 05, 2006 24.78 24.93 24.49 24.53 2,715,276 -0.44(-1.75%)
Jun 02, 2006 25.08 25.35 24.77 24.97 2,359,301 +0.07(+0.28%)
Jun 01, 2006 24.51 24.97 24.43 24.90 2,528,278 +0.45(+1.84%)
May 31, 2006 24.56 24.68 24.24 24.45 3,429,042 +0.05(+0.21%)
May 30, 2006 24.58 24.64 24.37 24.40 2,011,619 -0.19(-0.78%)
May 26, 2006 24.58 24.74 24.48 24.59 2,031,703 +0.07(+0.29%)
May 25, 2006 24.63 24.77 24.27 24.52 2,647,554 -0.04(-0.16%)
May 24, 2006 24.35 24.65 24.27 24.56 3,770,881 +0.15(+0.63%)
May 23, 2006 24.48 24.78 24.40 24.41 2,863,947 -0.15(-0.60%)
May 22, 2006 24.53 24.82 24.27 24.55 3,277,179 -0.04(-0.16%)
May 19, 2006 24.61 24.74 24.37 24.59 3,965,320 +0.19(+0.79%)
May 18, 2006 24.78 24.89 24.35 24.40 2,632,752 -0.31(-1.25%)
May 17, 2006 25.03 25.05 24.65 24.71 2,271,283 -0.48(-1.92%)
May 16, 2006 25.31 25.38 25.02 25.19 1,849,730 -0.15(-0.61%)
May 15, 2006 25.05 25.36 24.97 25.35 2,535,765 +0.36(+1.44%)
May 12, 2006 25.22 25.35 24.97 24.98 1,838,860 -0.18(-0.72%)
May 11, 2006 25.53 25.64 24.97 25.16 2,780,286 -0.48(-1.86%)
May 10, 2006 25.56 25.72 25.39 25.64 2,008,962 +0.10(+0.38%)
May 09, 2006 25.80 25.84 25.40 25.54 2,213,323 -0.27(-1.05%)
May 08, 2006 25.77 26.03 25.73 25.81 2,745,262 +0.12(+0.48%)
May 05, 2006 25.67 25.74 25.55 25.69 2,376,945 +0.19(+0.73%)
May 04, 2006 25.40 25.65 25.39 25.51 2,181,469 +0.03(+0.13%)
May 03, 2006 25.43 25.58 25.36 25.47 2,477,471 -0.02(-0.08%)
May 02, 2006 25.48 25.61 25.34 25.49 3,148,388 +0.01(+0.03%)
May 01, 2006 26.03 26.08 25.42 25.49 2,925,044 -0.52(-2.00%)
Apr 28, 2006 25.93 26.20 25.90 26.01 4,763,312 +0.08(+0.32%)
Apr 27, 2006 25.16 26.17 25.14 25.92 4,693,010 +0.62(+2.47%)
Apr 26, 2006 25.22 25.34 25.11 25.30 1,970,122 +0.21(+0.82%)
Apr 25, 2006 25.13 25.34 25.09 25.09 2,229,966 -0.15(-0.61%)
Apr 24, 2006 25.23 25.47 25.10 25.25 2,765,246 +0.01(+0.03%)
Apr 21, 2006 25.66 25.74 25.09 25.24 3,985,125 -0.21(-0.81%)
Apr 20, 2006 25.65 25.98 25.44 25.45 3,278,800 -0.53(-2.06%)
Apr 19, 2006 26.15 26.38 25.76 25.98 2,864,673 -0.37(-1.42%)
Apr 18, 2006 25.30 26.39 25.00 26.36 6,815,444 +1.06(+4.17%)
Apr 17, 2006 25.20 25.56 25.07 25.30 2,074,102 -0.03(-0.13%)
Apr 13, 2006 25.02 25.41 24.92 25.33 2,267,695 +0.37(+1.50%)
Apr 12, 2006 25.26 25.28 24.91 24.96 2,039,648 -0.30(-1.20%)
Apr 11, 2006 25.29 25.31 25.08 25.26 1,838,627 -0.03(-0.10%)
Apr 10, 2006 25.41 25.47 25.17 25.29 1,699,479 -0.04(-0.15%)
Apr 07, 2006 25.55 25.63 25.14 25.33 2,060,977 -0.12(-0.48%)
Apr 06, 2006 25.51 25.71 25.35 25.45 1,575,732 -0.09(-0.35%)
Apr 05, 2006 25.54 25.72 25.35 25.54 3,760,036 +0.01(+0.03%)
Apr 04, 2006 25.33 25.73 25.14 25.53 2,629,731 +0.32(+1.28%)
Apr 03, 2006 25.45 25.63 25.18 25.21 3,086,586 -0.12(-0.46%)
Mar 31, 2006 25.44 25.53 25.28 25.33 3,310,400 -0.02(-0.08%)
Mar 30, 2006 25.65 25.85 25.32 25.35 2,994,617 -0.52(-2.01%)
Mar 29, 2006 26.02 26.18 25.49 25.87 7,837,035 -0.21(-0.81%)
Mar 28, 2006 26.42 26.66 25.98 26.08 5,453,294 -0.51(-1.94%)
Mar 27, 2006 26.04 26.64 26.00 26.59 5,467,611 +0.41(+1.55%)
Mar 24, 2006 26.28 26.32 26.11 26.19 1,832,365 -0.10(-0.39%)
Mar 23, 2006 26.16 26.36 26.09 26.29 2,834,457 +0.06(+0.25%)
Mar 22, 2006 25.67 26.36 25.58 26.23 4,505,790 +0.52(+2.03%)
Mar 21, 2006 25.72 25.84 25.51 25.71 4,071,926 -0.04(-0.17%)
Mar 20, 2006 25.40 25.75 25.27 25.75 4,334,589 +0.52(+2.07%)
Mar 17, 2006 25.42 25.45 25.13 25.23 3,192,704 +0.03(+0.10%)
Mar 16, 2006 25.45 25.51 25.05 25.20 2,222,499 -0.05(-0.20%)
Mar 15, 2006 24.87 25.39 24.82 25.25 4,084,036 +0.33(+1.34%)
Mar 14, 2006 24.27 24.97 24.21 24.92 2,641,389 +0.62(+2.54%)
Mar 13, 2006 24.39 24.70 24.26 24.30 2,479,644 +0.00(+0.00%)
Mar 10, 2006 24.19 24.57 24.00 24.30 2,954,301 +0.29(+1.21%)
Mar 09, 2006 24.37 24.56 24.01 24.01 2,679,945 -0.39(-1.61%)
Mar 08, 2006 24.27 24.52 24.19 24.41 2,851,937 +0.01(+0.05%)
Mar 07, 2006 24.39 24.50 24.26 24.39 2,530,784 -0.08(-0.34%)
Mar 06, 2006 24.71 24.71 24.31 24.48 2,265,609 -0.23(-0.91%)
Mar 03, 2006 24.39 24.92 24.39 24.70 2,389,212 -0.01(-0.05%)
Mar 02, 2006 24.93 25.00 24.30 24.71 3,062,325 -0.34(-1.36%)
Mar 01, 2006 24.84 25.06 24.77 25.06 1,528,087 +0.19(+0.75%)
Feb 28, 2006 24.95 25.05 24.77 24.87 2,172,769 -0.08(-0.34%)
Feb 27, 2006 25.15 25.27 24.95 24.95 3,068,275 -0.25(-1.00%)
Feb 24, 2006 25.54 25.58 25.20 25.20 2,012,839 -0.27(-1.06%)
Feb 23, 2006 25.35 25.69 25.11 25.47 2,338,817 +0.03(+0.10%)
Feb 22, 2006 24.58 25.60 24.57 25.45 5,278,334 +0.95(+3.86%)
Feb 21, 2006 24.77 24.91 24.50 24.50 2,295,579 -0.28(-1.14%)
Feb 17, 2006 24.84 24.87 24.62 24.79 3,108,880 +0.01(+0.03%)
Feb 16, 2006 24.46 24.80 24.42 24.78 2,371,476 +0.23(+0.92%)
Feb 15, 2006 24.39 24.65 24.14 24.55 2,541,250 +0.07(+0.29%)
Feb 14, 2006 24.04 24.64 23.90 24.48 3,771,914 +0.44(+1.85%)
Feb 13, 2006 24.23 24.23 23.94 24.04 1,572,343 -0.18(-0.74%)
Feb 10, 2006 24.03 24.30 23.88 24.22 2,519,018 +0.21(+0.88%)
Feb 09, 2006 23.95 24.37 23.93 24.01 2,348,560 -0.05(-0.19%)
Feb 08, 2006 23.43 24.14 23.38 24.05 2,995,741 +0.59(+2.52%)
Feb 07, 2006 23.56 23.61 23.36 23.46 2,112,005 -0.04(-0.19%)
Feb 06, 2006 23.55 23.60 23.41 23.50 1,698,993 -0.09(-0.38%)
Feb 03, 2006 23.53 23.80 23.45 23.59 2,420,103 -0.08(-0.33%)
Feb 02, 2006 24.02 24.14 23.59 23.67 3,168,398 -0.44(-1.84%)
Feb 01, 2006 23.92 24.42 23.82 24.12 3,104,581 -0.06(-0.24%)
Jan 31, 2006 24.59 24.59 24.01 24.17 3,394,832 -0.35(-1.42%)
Jan 30, 2006 24.55 24.68 24.39 24.52 3,156,179 -0.12(-0.47%)
Jan 27, 2006 24.59 24.77 24.19 24.64 2,639,261 +0.07(+0.29%)
Jan 26, 2006 24.05 24.64 24.10 24.57 2,757,222 +0.52(+2.17%)
Jan 25, 2006 23.87 24.10 23.68 24.05 3,131,090 +0.12(+0.51%)
Jan 24, 2006 24.26 24.29 23.74 23.92 3,409,518 -0.26(-1.06%)
Jan 23, 2006 23.79 24.27 23.56 24.18 3,747,531 +0.59(+2.51%)
Jan 20, 2006 24.39 24.42 23.51 23.59 5,056,750 -0.77(-3.14%)
Jan 19, 2006 24.68 24.70 24.33 24.35 3,810,552 -0.26(-1.07%)
Jan 18, 2006 24.70 24.99 24.45 24.62 6,024,596 -0.12(-0.47%)
Jan 17, 2006 24.44 24.91 24.32 24.73 6,881,931 -0.32(-1.26%)
Jan 13, 2006 25.12 25.13 24.88 25.05 2,635,334 +0.08(+0.34%)
Jan 12, 2006 24.87 25.16 24.71 24.97 8,855,388 -0.03(-0.10%)
Jan 11, 2006 24.84 25.00 24.58 24.99 4,083,035 -0.10(-0.41%)
Jan 10, 2006 25.09 25.11 24.91 25.09 2,589,172 +0.00(+0.00%)
Jan 09, 2006 24.99 25.18 24.89 25.09 2,619,828 +0.10(+0.41%)
Jan 06, 2006 25.00 25.14 24.85 24.99 3,572,949 -0.01(-0.05%)
Jan 05, 2006 24.64 25.01 24.62 25.00 7,106,210 +0.33(+1.36%)
Jan 04, 2006 24.36 24.70 24.30 24.67 2,699,057 +0.30(+1.24%)
Jan 03, 2006 24.48 24.51 23.94 24.37 3,937,521 +0.10(+0.40%)
Dec 30, 2005 24.33 24.35 23.94 24.27 2,789,964 -0.14(-0.55%)
Dec 29, 2005 24.58 24.81 24.37 24.41 2,106,615 -0.32(-1.28%)
Dec 28, 2005 24.80 24.82 24.57 24.72 3,723,897 -0.04(-0.16%)
Dec 27, 2005 25.15 25.20 24.69 24.76 2,987,697 -0.28(-1.13%)
Dec 23, 2005 25.08 25.20 24.97 25.04 1,207,962 -0.01(-0.03%)
Dec 22, 2005 25.00 25.06 24.83 25.05 2,036,251 +0.12(+0.46%)
Dec 21, 2005 25.07 25.13 24.82 24.93 3,096,647 -0.06(-0.23%)
Dec 20, 2005 24.97 25.20 24.94 24.99 2,216,495 -0.03(-0.13%)
Dec 19, 2005 25.32 25.42 24.93 25.02 3,595,377 -0.35(-1.39%)
Dec 16, 2005 25.29 25.67 25.24 25.38 6,581,541 +0.09(+0.36%)
Dec 15, 2005 25.40 25.53 25.23 25.29 3,001,664 -0.11(-0.43%)
Dec 14, 2005 25.30 25.58 25.15 25.40 3,229,839 +0.01(+0.05%)
Dec 13, 2005 24.64 25.60 24.61 25.38 7,866,121 -0.03(-0.10%)
Dec 12, 2005 25.71 25.83 25.36 25.41 2,849,694 -0.39(-1.50%)
Dec 09, 2005 25.06 25.92 25.06 25.80 3,617,767 +0.68(+2.69%)
Dec 08, 2005 25.42 25.48 25.02 25.12 2,490,398 -0.24(-0.96%)
Dec 07, 2005 25.42 25.64 25.00 25.36 4,001,995 -0.28(-1.08%)
Dec 06, 2005 25.80 25.87 25.59 25.64 2,809,187 -0.10(-0.38%)
Dec 05, 2005 25.83 25.89 25.64 25.74 3,197,612 -0.19(-0.72%)
Dec 02, 2005 26.05 26.19 25.77 25.92 2,571,542 -0.17(-0.64%)
Dec 01, 2005 26.06 26.15 25.90 26.09 4,238,403 +0.18(+0.70%)
Nov 30, 2005 26.48 26.65 25.70 25.91 5,781,601 -0.66(-2.47%)
Nov 29, 2005 26.82 26.88 26.22 26.57 5,953,822 -0.55(-2.04%)
Nov 28, 2005 27.22 27.35 27.11 27.12 2,975,074 -0.05(-0.17%)
Nov 25, 2005 27.31 27.35 27.02 27.17 771,941 +0.06(+0.24%)
Nov 23, 2005 27.02 27.35 26.83 27.10 2,781,015 +0.12(+0.43%)
Nov 22, 2005 26.27 27.02 26.18 26.99 4,048,794 +0.46(+1.75%)
Nov 21, 2005 26.00 26.58 25.90 26.52 2,370,789 +0.49(+1.88%)
Nov 18, 2005 26.37 26.38 25.91 26.03 3,216,365 +0.03(+0.10%)
Nov 17, 2005 25.75 26.01 25.69 26.01 1,974,111 +0.30(+1.18%)
Nov 16, 2005 25.91 26.06 25.66 25.71 2,759,305 -0.21(-0.79%)
Nov 15, 2005 26.30 26.42 25.75 25.91 3,650,419 -0.44(-1.66%)
Nov 14, 2005 26.52 26.54 26.23 26.35 3,384,651 -0.24(-0.90%)
Nov 11, 2005 26.64 26.67 26.28 26.59 2,397,421 +0.05(+0.17%)
Nov 10, 2005 26.16 26.54 25.96 26.54 3,254,289 +0.53(+2.03%)
Nov 09, 2005 25.76 26.07 25.62 26.01 2,068,377 +0.20(+0.77%)
Nov 08, 2005 26.09 26.21 25.72 25.81 2,367,378 -0.41(-1.57%)
Nov 07, 2005 25.99 26.27 25.78 26.23 2,643,895 +0.23(+0.89%)
Nov 04, 2005 25.61 26.05 25.42 25.99 3,235,658 +0.46(+1.81%)
Nov 03, 2005 25.75 25.77 25.45 25.53 2,987,512 -0.35(-1.37%)
Nov 02, 2005 25.74 25.92 25.53 25.89 2,533,271 +0.15(+0.57%)
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.