Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 25.87 25.94 25.32 25.74 3,501,160 -0.08(-0.30%)
Oct 31, 2005 25.99 26.13 25.71 25.81 4,565,281 -0.22(-0.84%)
Oct 28, 2005 25.60 26.30 25.45 26.03 9,148,164 +0.83(+3.29%)
Oct 27, 2005 24.94 25.50 24.94 25.20 5,746,045 +0.14(+0.57%)
Oct 26, 2005 24.39 25.22 24.03 25.06 5,684,730 +0.66(+2.72%)
Oct 25, 2005 24.71 24.85 24.28 24.40 3,634,420 -0.35(-1.40%)
Oct 24, 2005 24.63 24.77 24.22 24.75 3,364,640 +0.29(+1.18%)
Oct 21, 2005 24.91 24.92 24.37 24.46 3,641,139 -0.08(-0.34%)
Oct 20, 2005 24.77 25.22 24.36 24.54 5,505,029 -0.10(-0.42%)
Oct 19, 2005 24.77 24.83 24.28 24.64 7,829,823 -0.32(-1.26%)
Oct 18, 2005 23.96 25.46 23.67 24.96 15,903,809 +1.08(+4.53%)
Oct 17, 2005 23.63 24.44 23.59 23.88 5,380,198 +0.37(+1.59%)
Oct 14, 2005 23.18 23.54 23.16 23.50 4,682,198 +0.32(+1.39%)
Oct 13, 2005 22.68 23.22 22.65 23.18 3,773,512 +0.41(+1.78%)
Oct 12, 2005 22.62 22.91 22.55 22.78 3,255,772 +0.11(+0.48%)
Oct 11, 2005 23.04 23.04 22.55 22.67 3,374,543 -0.28(-1.23%)
Oct 10, 2005 23.11 23.33 22.95 22.95 2,574,170 -0.10(-0.42%)
Oct 07, 2005 23.10 23.20 22.94 23.05 3,764,953 +0.06(+0.28%)
Oct 06, 2005 23.00 23.21 22.93 22.98 4,450,192 +0.01(+0.06%)
Oct 05, 2005 23.20 23.23 22.97 22.97 4,694,655 -0.30(-1.30%)
Oct 04, 2005 23.49 23.52 23.26 23.27 3,890,205 -0.21(-0.88%)
Oct 03, 2005 23.63 23.76 23.42 23.48 3,327,300 -0.17(-0.71%)
Sep 30, 2005 23.74 23.88 23.41 23.65 4,418,026 -0.02(-0.08%)
Sep 29, 2005 23.94 23.94 23.49 23.67 5,048,138 -0.01(-0.05%)
Sep 28, 2005 23.95 23.95 23.58 23.68 5,181,114 -0.14(-0.59%)
Sep 27, 2005 24.12 24.21 23.76 23.82 4,098,590 -0.28(-1.17%)
Sep 26, 2005 24.39 24.39 24.03 24.10 3,448,705 -0.07(-0.29%)
Sep 23, 2005 24.17 24.27 24.10 24.17 3,216,733 +0.05(+0.21%)
Sep 22, 2005 24.12 24.33 23.96 24.12 5,529,822 -0.07(-0.29%)
Sep 21, 2005 24.52 24.67 24.17 24.19 6,054,525 -0.35(-1.44%)
Sep 20, 2005 24.94 25.16 24.38 24.55 6,504,805 -0.46(-1.83%)
Sep 19, 2005 25.28 25.31 24.59 25.00 6,881,784 -0.44(-1.72%)
Sep 16, 2005 25.10 25.61 24.82 25.44 19,347,434 +0.70(+2.84%)
Sep 15, 2005 24.86 25.31 24.52 24.74 16,858,070 -1.33(-5.11%)
Sep 14, 2005 26.52 26.72 26.03 26.07 4,374,153 -0.54(-2.03%)
Sep 13, 2005 26.91 26.91 26.48 26.61 3,574,809 -0.27(-1.01%)
Sep 12, 2005 26.72 27.15 26.57 26.88 4,058,509 +0.26(+0.99%)
Sep 09, 2005 26.51 26.74 26.45 26.62 2,246,022 +0.10(+0.36%)
Sep 08, 2005 26.55 26.63 26.36 26.52 2,771,158 -0.07(-0.27%)
Sep 07, 2005 26.65 26.78 26.37 26.59 1,786,101 -0.20(-0.74%)
Sep 06, 2005 26.66 26.94 26.63 26.79 2,233,396 +0.23(+0.85%)
Sep 02, 2005 26.77 26.83 26.56 26.57 3,037,030 -0.05(-0.19%)
Sep 01, 2005 26.43 26.86 26.41 26.62 4,305,723 -0.03(-0.10%)
Aug 31, 2005 26.61 26.64 26.23 26.64 2,620,947 +0.09(+0.34%)
Aug 30, 2005 26.83 26.83 26.30 26.55 2,874,012 -0.16(-0.60%)
Aug 29, 2005 26.55 26.82 26.45 26.72 2,347,079 +0.10(+0.39%)
Aug 26, 2005 26.93 27.07 26.61 26.61 4,901,630 -0.30(-1.10%)
Aug 25, 2005 26.67 27.02 26.62 26.91 6,480,539 -0.55(-1.99%)
Aug 24, 2005 27.60 27.80 27.44 27.46 2,519,141 -0.26(-0.95%)
Aug 23, 2005 27.75 27.84 27.67 27.72 2,602,566 -0.10(-0.35%)
Aug 22, 2005 27.66 27.91 27.62 27.82 2,355,873 +0.14(+0.51%)
Aug 19, 2005 27.87 27.89 27.58 27.67 2,157,548 -0.03(-0.12%)
Aug 18, 2005 27.70 27.89 27.58 27.71 2,023,990 -0.06(-0.21%)
Aug 17, 2005 27.64 27.89 27.56 27.76 1,681,801 +0.08(+0.28%)
Aug 16, 2005 27.93 27.94 27.68 27.69 2,106,049 -0.24(-0.85%)
Aug 15, 2005 27.69 27.98 27.49 27.93 2,177,057 +0.09(+0.32%)
Aug 12, 2005 27.88 27.98 27.66 27.84 1,748,840 -0.07(-0.25%)
Aug 11, 2005 27.70 27.94 27.65 27.91 2,937,210 +0.12(+0.42%)
Aug 10, 2005 27.76 27.98 27.72 27.79 4,189,063 +0.13(+0.47%)
Aug 09, 2005 27.71 27.84 27.61 27.66 3,486,220 +0.00(+0.00%)
Aug 08, 2005 27.75 27.78 27.35 27.66 2,838,023 +0.09(+0.33%)
Aug 05, 2005 27.82 27.89 27.48 27.57 3,135,546 -0.26(-0.95%)
Aug 04, 2005 27.77 27.98 27.73 27.84 2,056,355 -0.14(-0.51%)
Aug 03, 2005 27.87 28.03 27.71 27.98 2,550,928 +0.01(+0.05%)
Aug 02, 2005 27.75 27.98 27.72 27.96 2,737,617 +0.28(+1.00%)
Aug 01, 2005 27.73 27.82 27.31 27.69 4,489,874 -0.04(-0.16%)
Jul 29, 2005 27.80 27.96 27.66 27.73 3,521,270 -0.08(-0.30%)
Jul 28, 2005 27.75 27.89 27.62 27.82 2,259,041 +0.17(+0.61%)
Jul 27, 2005 27.47 27.71 27.47 27.65 2,056,898 +0.08(+0.28%)
Jul 26, 2005 27.23 27.65 27.05 27.57 2,244,353 +0.28(+1.01%)
Jul 25, 2005 27.22 27.47 27.16 27.29 2,207,928 +0.03(+0.12%)
Jul 22, 2005 27.19 27.29 27.01 27.26 2,063,891 +0.31(+1.15%)
Jul 21, 2005 27.13 27.28 26.83 26.95 2,898,293 -0.23(-0.83%)
Jul 20, 2005 26.82 27.35 26.68 27.18 3,484,076 +0.35(+1.32%)
Jul 19, 2005 26.68 26.98 26.67 26.82 1,857,449 +0.11(+0.41%)
Jul 18, 2005 27.10 27.15 26.69 26.72 2,556,863 -0.45(-1.66%)
Jul 15, 2005 27.12 27.28 26.92 27.17 3,383,489 -0.05(-0.19%)
Jul 14, 2005 27.33 27.40 26.56 27.22 9,455,489 -0.73(-2.62%)
Jul 13, 2005 27.86 28.30 27.67 27.95 4,222,058 +0.27(+0.98%)
Jul 12, 2005 27.37 27.89 27.34 27.68 3,134,718 +0.17(+0.63%)
Jul 11, 2005 27.39 27.51 27.19 27.51 3,626,693 +0.33(+1.23%)
Jul 08, 2005 26.45 27.19 26.44 27.17 3,230,748 +0.58(+2.18%)
Jul 07, 2005 26.41 26.63 26.20 26.59 2,159,033 +0.07(+0.27%)
Jul 06, 2005 26.38 26.68 26.34 26.52 2,771,954 +0.01(+0.02%)
Jul 05, 2005 26.42 26.59 26.25 26.52 3,918,632 +0.10(+0.37%)
Jul 01, 2005 26.53 26.68 26.36 26.42 2,930,659 -0.07(-0.27%)
Jun 30, 2005 26.66 26.97 26.45 26.49 5,123,811 -0.38(-1.41%)
Jun 29, 2005 26.80 27.11 26.76 26.87 2,714,513 +0.05(+0.19%)
Jun 28, 2005 26.83 26.86 26.62 26.82 4,391,481 +0.05(+0.17%)
Jun 27, 2005 26.79 26.97 26.75 26.77 3,718,834 -0.14(-0.50%)
Jun 24, 2005 26.88 26.96 26.71 26.91 5,727,634 +0.12(+0.43%)
Jun 23, 2005 27.15 27.25 26.68 26.79 2,453,880 -0.39(-1.42%)
Jun 22, 2005 27.20 27.33 27.06 27.18 2,555,604 +0.12(+0.45%)
Jun 21, 2005 26.60 27.15 26.57 27.06 3,900,944 +0.40(+1.50%)
Jun 20, 2005 26.65 26.84 26.46 26.66 3,436,919 -0.09(-0.34%)
Jun 17, 2005 26.66 26.86 26.45 26.75 5,424,547 +0.19(+0.73%)
Jun 16, 2005 26.47 26.64 26.41 26.55 2,819,530 +0.04(+0.15%)
Jun 15, 2005 26.67 26.70 26.39 26.52 3,358,490 -0.07(-0.27%)
Jun 14, 2005 26.55 26.70 26.46 26.59 3,588,741 +0.05(+0.17%)
Jun 13, 2005 26.84 26.92 26.48 26.54 4,656,169 -0.48(-1.79%)
Jun 10, 2005 27.04 27.27 26.87 27.02 2,937,493 -0.08(-0.28%)
Jun 09, 2005 27.06 27.27 26.96 27.10 3,040,020 +0.06(+0.21%)
Jun 08, 2005 26.90 27.17 26.90 27.04 2,327,769 +0.11(+0.41%)
Jun 07, 2005 27.35 27.38 26.93 26.93 2,513,120 -0.26(-0.97%)
Jun 06, 2005 26.99 27.26 26.96 27.20 2,538,902 +0.19(+0.72%)
Jun 03, 2005 27.50 27.56 26.92 27.01 3,212,102 -0.57(-2.05%)
Jun 02, 2005 27.68 27.70 27.51 27.57 2,007,496 -0.25(-0.90%)
Jun 01, 2005 27.43 28.18 27.42 27.82 3,596,348 +0.37(+1.34%)
May 31, 2005 27.82 27.88 27.40 27.46 3,622,960 -0.36(-1.30%)
May 27, 2005 27.56 27.97 27.52 27.82 1,809,385 +0.15(+0.56%)
May 26, 2005 27.56 27.89 27.51 27.66 2,379,106 +0.25(+0.92%)
May 25, 2005 27.43 27.64 27.33 27.41 3,164,702 -0.10(-0.37%)
May 24, 2005 27.84 27.89 27.38 27.51 3,953,756 -0.38(-1.36%)
May 23, 2005 27.86 27.98 27.75 27.89 4,260,755 +0.01(+0.02%)
May 20, 2005 28.63 28.65 27.82 27.89 5,036,777 -0.37(-1.30%)
May 19, 2005 28.56 28.63 28.01 28.25 4,865,826 -0.32(-1.10%)
May 18, 2005 28.57 28.74 28.32 28.57 3,963,547 +0.03(+0.09%)
May 17, 2005 28.34 28.59 28.30 28.54 2,864,908 +0.10(+0.36%)
May 16, 2005 27.90 28.53 27.90 28.44 2,256,225 +0.50(+1.77%)
May 13, 2005 28.22 28.36 27.86 27.94 3,451,982 -0.19(-0.69%)
May 12, 2005 27.94 28.31 27.93 28.14 3,540,853 +0.27(+0.97%)
May 11, 2005 27.80 28.03 27.64 27.87 2,916,263 +0.10(+0.35%)
May 10, 2005 28.00 28.03 27.63 27.77 2,860,005 -0.41(-1.46%)
May 09, 2005 27.96 28.34 27.90 28.18 2,114,955 +0.19(+0.67%)
May 06, 2005 28.22 28.31 27.88 28.00 2,083,352 -0.19(-0.66%)
May 05, 2005 28.12 28.55 27.94 28.18 2,458,422 -0.06(-0.21%)
May 04, 2005 28.23 28.46 27.70 28.24 3,856,932 +0.22(+0.78%)
May 03, 2005 27.89 28.30 27.85 28.02 3,104,398 -0.05(-0.16%)
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.