Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 25.31 25.72 25.17 25.19 2,227,295 -0.30(-1.17%)
Sep 28, 2006 25.59 25.60 25.31 25.49 2,028,885 +0.02(+0.08%)
Sep 27, 2006 25.90 25.93 25.40 25.47 3,237,105 -0.58(-2.21%)
Sep 26, 2006 25.83 26.14 25.64 26.05 4,186,161 +0.30(+1.18%)
Sep 25, 2006 25.61 25.89 25.46 25.74 2,815,564 +0.24(+0.93%)
Sep 22, 2006 25.19 25.58 25.19 25.50 2,740,663 +0.25(+1.00%)
Sep 21, 2006 25.61 25.62 25.22 25.25 1,763,795 -0.29(-1.14%)
Sep 20, 2006 25.31 25.60 25.19 25.54 2,160,963 +0.36(+1.42%)
Sep 19, 2006 25.31 25.41 25.10 25.19 2,782,041 -0.15(-0.57%)
Sep 18, 2006 25.57 25.63 25.29 25.33 3,122,785 -0.28(-1.08%)
Sep 15, 2006 25.59 25.75 25.46 25.61 4,586,803 -0.07(-0.26%)
Sep 14, 2006 25.21 25.76 25.14 25.68 3,466,679 -0.15(-0.56%)
Sep 13, 2006 25.76 25.90 25.74 25.82 2,229,189 -0.03(-0.13%)
Sep 12, 2006 25.28 25.97 25.17 25.85 4,182,142 +0.19(+0.75%)
Sep 11, 2006 25.72 25.85 25.58 25.66 2,621,022 -0.17(-0.67%)
Sep 08, 2006 25.79 25.92 25.48 25.83 2,898,044 +0.17(+0.64%)
Sep 07, 2006 25.85 25.98 25.65 25.67 2,677,229 -0.25(-0.97%)
Sep 06, 2006 26.02 26.13 25.90 25.92 1,757,728 -0.09(-0.36%)
Sep 05, 2006 26.01 26.15 25.93 26.01 1,469,921 -0.10(-0.38%)
Sep 01, 2006 26.13 26.22 26.03 26.11 1,416,587 +0.09(+0.33%)
Aug 31, 2006 25.91 26.07 25.76 26.03 2,389,516 +0.03(+0.10%)
Aug 30, 2006 26.08 26.16 25.82 26.00 1,215,300 -0.01(-0.05%)
Aug 29, 2006 26.07 26.26 25.85 26.01 3,067,644 -0.11(-0.41%)
Aug 28, 2006 26.04 26.23 25.97 26.12 2,004,903 +0.02(+0.08%)
Aug 25, 2006 26.02 26.26 26.02 26.10 1,821,403 -0.04(-0.15%)
Aug 24, 2006 26.17 26.32 26.10 26.14 1,550,149 +0.09(+0.33%)
Aug 23, 2006 26.19 26.29 26.02 26.05 1,808,736 -0.08(-0.30%)
Aug 22, 2006 26.30 26.34 26.12 26.13 2,481,928 -0.21(-0.80%)
Aug 21, 2006 26.32 26.43 26.26 26.34 1,716,821 -0.07(-0.28%)
Aug 18, 2006 26.58 26.58 26.30 26.42 1,965,409 +0.00(+0.00%)
Aug 17, 2006 26.58 26.58 26.17 26.42 2,810,909 -0.12(-0.45%)
Aug 16, 2006 26.26 26.56 26.24 26.54 2,762,051 +0.28(+1.08%)
Aug 15, 2006 26.17 26.27 26.01 26.25 1,926,760 +0.36(+1.41%)
Aug 14, 2006 25.92 26.02 25.77 25.89 1,460,466 -0.02(-0.08%)
Aug 11, 2006 25.88 25.93 25.65 25.91 1,806,671 -0.02(-0.08%)
Aug 10, 2006 26.03 26.10 25.78 25.93 2,689,242 -0.09(-0.36%)
Aug 09, 2006 26.20 26.30 25.98 26.02 3,421,507 -0.05(-0.18%)
Aug 08, 2006 26.03 26.34 26.03 26.07 4,874,763 +0.13(+0.48%)
Aug 07, 2006 25.76 25.98 25.72 25.94 2,149,418 +0.13(+0.51%)
Aug 04, 2006 25.50 25.89 25.45 25.81 6,050,781 +0.44(+1.72%)
Aug 03, 2006 25.19 25.43 25.15 25.37 2,128,410 +0.18(+0.71%)
Aug 02, 2006 25.35 25.35 25.13 25.19 1,625,627 -0.09(-0.37%)
Aug 01, 2006 25.14 25.32 25.09 25.29 1,874,211 +0.05(+0.21%)
Jul 31, 2006 25.32 25.45 25.14 25.23 2,318,839 -0.24(-0.94%)
Jul 28, 2006 24.88 25.55 24.85 25.47 2,432,702 +0.58(+2.34%)
Jul 27, 2006 25.14 25.18 24.80 24.89 2,446,680 -0.24(-0.97%)
Jul 26, 2006 25.09 25.25 24.95 25.13 2,235,448 +0.04(+0.16%)
Jul 25, 2006 25.23 25.39 24.97 25.09 3,225,845 -0.30(-1.17%)
Jul 24, 2006 25.10 25.49 25.05 25.39 3,295,596 +0.32(+1.29%)
Jul 21, 2006 25.19 25.25 24.72 25.07 3,578,676 +0.07(+0.26%)
Jul 20, 2006 25.14 25.25 24.95 25.00 5,823,446 +0.07(+0.27%)
Jul 19, 2006 24.48 25.10 24.39 24.93 3,607,850 +0.65(+2.67%)
Jul 18, 2006 24.31 24.48 24.05 24.29 1,977,119 -0.07(-0.30%)
Jul 17, 2006 24.19 24.39 23.92 24.36 1,271,423 +0.38(+1.57%)
Jul 14, 2006 24.06 24.15 23.78 23.98 1,813,574 -0.17(-0.68%)
Jul 13, 2006 24.10 24.33 24.04 24.15 1,952,123 -0.09(-0.35%)
Jul 12, 2006 24.67 24.70 24.23 24.23 2,657,855 -0.55(-2.22%)
Jul 11, 2006 24.46 24.86 24.19 24.78 2,626,299 +0.26(+1.08%)
Jul 10, 2006 24.45 24.65 24.38 24.52 1,527,749 +0.14(+0.57%)
Jul 07, 2006 24.46 24.72 24.31 24.38 1,510,144 -0.18(-0.73%)
Jul 06, 2006 24.12 24.69 24.12 24.56 3,237,016 +0.43(+1.78%)
Jul 05, 2006 24.44 24.48 24.02 24.13 2,547,131 -0.42(-1.70%)
Jul 03, 2006 24.50 24.60 24.35 24.54 739,096 +0.10(+0.41%)
Jun 30, 2006 24.64 24.70 24.33 24.45 3,581,477 -0.15(-0.59%)
Jun 29, 2006 24.17 24.62 24.06 24.59 4,611,388 +0.59(+2.45%)
Jun 28, 2006 24.15 24.29 23.99 24.00 1,790,221 -0.15(-0.63%)
Jun 27, 2006 24.29 24.45 24.15 24.15 1,823,105 -0.19(-0.79%)
Jun 26, 2006 24.11 24.39 24.11 24.35 2,731,342 +0.30(+1.24%)
Jun 23, 2006 24.15 24.27 23.72 24.05 3,772,849 -0.25(-1.03%)
Jun 22, 2006 24.31 24.44 24.16 24.30 2,593,952 -0.12(-0.49%)
Jun 21, 2006 24.65 24.71 24.38 24.42 3,177,410 -0.23(-0.94%)
Jun 20, 2006 24.48 24.88 24.46 24.65 2,498,419 +0.10(+0.40%)
Jun 19, 2006 24.85 25.09 24.51 24.55 3,490,074 -0.28(-1.15%)
Jun 16, 2006 25.09 25.10 24.72 24.84 4,765,526 -0.29(-1.16%)
Jun 15, 2006 24.88 25.16 24.54 25.13 6,698,032 +0.73(+3.01%)
Jun 14, 2006 25.25 25.25 24.09 24.39 6,599,511 -0.83(-3.30%)
Jun 13, 2006 25.45 25.64 25.17 25.23 3,990,121 -0.15(-0.60%)
Jun 12, 2006 25.76 25.80 25.37 25.38 1,564,744 -0.36(-1.39%)
Jun 09, 2006 25.59 25.83 25.54 25.74 2,969,961 +0.05(+0.21%)
Jun 08, 2006 25.41 25.71 25.05 25.68 2,629,860 +0.27(+1.07%)
Jun 07, 2006 25.32 25.55 25.23 25.41 2,632,463 +0.21(+0.81%)
Jun 06, 2006 25.24 25.54 24.96 25.21 2,684,732 -0.02(-0.08%)
Jun 05, 2006 25.48 25.63 25.18 25.23 2,640,822 -0.45(-1.75%)
Jun 02, 2006 25.79 26.07 25.47 25.68 2,294,608 +0.07(+0.28%)
Jun 01, 2006 25.20 25.68 25.12 25.60 2,458,951 +0.46(+1.84%)
May 31, 2006 25.25 25.38 24.92 25.14 3,335,017 +0.05(+0.21%)
May 30, 2006 25.27 25.33 25.05 25.09 1,956,460 -0.20(-0.79%)
May 26, 2006 25.27 25.44 25.17 25.29 1,975,993 +0.07(+0.29%)
May 25, 2006 25.33 25.47 24.95 25.21 2,574,957 -0.04(-0.16%)
May 24, 2006 25.04 25.35 24.95 25.25 3,667,481 +0.16(+0.63%)
May 23, 2006 25.17 25.48 25.09 25.09 2,785,417 -0.15(-0.60%)
May 22, 2006 25.23 25.52 24.95 25.25 3,187,317 -0.04(-0.16%)
May 19, 2006 25.30 25.44 25.06 25.29 3,856,590 +0.20(+0.79%)
May 18, 2006 25.48 25.60 25.04 25.09 2,560,561 -0.32(-1.25%)
May 17, 2006 25.74 25.76 25.35 25.40 2,209,004 -0.50(-1.92%)
May 16, 2006 26.03 26.10 25.72 25.90 1,799,009 -0.16(-0.61%)
May 15, 2006 25.76 26.07 25.68 26.06 2,466,234 +0.37(+1.44%)
May 12, 2006 25.93 26.06 25.67 25.69 1,788,438 -0.19(-0.72%)
May 11, 2006 26.24 26.36 25.68 25.87 2,704,049 -0.49(-1.86%)
May 10, 2006 26.28 26.44 26.11 26.36 1,953,875 +0.10(+0.38%)
May 09, 2006 26.52 26.57 26.12 26.26 2,152,633 -0.28(-1.05%)
May 08, 2006 26.50 26.76 26.46 26.54 2,669,985 +0.13(+0.48%)
May 05, 2006 26.39 26.47 26.27 26.42 2,311,768 +0.19(+0.73%)
May 04, 2006 26.11 26.37 26.11 26.23 2,121,652 +0.03(+0.13%)
May 03, 2006 26.15 26.30 26.07 26.19 2,409,538 -0.02(-0.08%)
May 02, 2006 26.20 26.33 26.05 26.21 3,062,058 +0.01(+0.03%)
May 01, 2006 26.76 26.81 26.13 26.21 2,844,838 -0.54(-2.00%)
Apr 28, 2006 26.66 26.94 26.64 26.74 4,632,700 +0.09(+0.32%)
Apr 27, 2006 25.87 26.91 25.85 26.66 4,564,326 +0.64(+2.47%)
Apr 26, 2006 25.93 26.05 25.81 26.01 1,916,100 +0.21(+0.82%)
Apr 25, 2006 25.84 26.05 25.80 25.80 2,168,820 -0.16(-0.61%)
Apr 24, 2006 25.94 26.19 25.81 25.96 2,689,422 +0.01(+0.03%)
Apr 21, 2006 26.38 26.46 25.80 25.95 3,875,851 -0.21(-0.81%)
Apr 20, 2006 26.38 26.72 26.15 26.17 3,188,894 -0.55(-2.06%)
Apr 19, 2006 26.89 27.12 26.49 26.71 2,786,123 -0.38(-1.42%)
Apr 18, 2006 26.01 27.14 25.71 27.10 6,628,562 +1.08(+4.17%)
Apr 17, 2006 25.91 26.28 25.78 26.01 2,017,229 -0.03(-0.13%)
Apr 13, 2006 25.73 26.13 25.62 26.05 2,205,514 +0.38(+1.50%)
Apr 12, 2006 25.97 25.99 25.62 25.66 1,983,720 -0.31(-1.20%)
Apr 11, 2006 26.00 26.02 25.79 25.97 1,788,211 -0.03(-0.10%)
Apr 10, 2006 26.13 26.19 25.88 26.00 1,652,879 -0.04(-0.15%)
Apr 07, 2006 26.27 26.35 25.85 26.04 2,004,464 -0.13(-0.48%)
Apr 06, 2006 26.23 26.43 26.07 26.17 1,532,524 -0.09(-0.35%)
Apr 05, 2006 26.26 26.45 26.07 26.26 3,656,934 +0.01(+0.03%)
Apr 04, 2006 26.05 26.46 25.85 26.25 2,557,623 +0.33(+1.28%)
Apr 03, 2006 26.17 26.36 25.89 25.92 3,001,950 -0.12(-0.46%)
Mar 31, 2006 26.16 26.25 25.99 26.04 3,219,628 -0.02(-0.08%)
Mar 30, 2006 26.37 26.58 26.03 26.06 2,912,503 -0.54(-2.02%)
Mar 29, 2006 26.75 26.91 26.21 26.60 7,622,140 -0.22(-0.81%)
Mar 28, 2006 27.16 27.41 26.71 26.81 5,303,763 -0.53(-1.94%)
Mar 27, 2006 26.77 27.39 26.73 27.34 5,317,687 +0.42(+1.55%)
Mar 24, 2006 27.02 27.06 26.85 26.93 1,782,121 -0.11(-0.39%)
Mar 23, 2006 26.90 27.10 26.82 27.03 2,756,735 +0.07(+0.25%)
Mar 22, 2006 26.40 27.10 26.30 26.97 4,382,239 +0.54(+2.03%)
Mar 21, 2006 26.45 26.57 26.23 26.43 3,960,272 -0.05(-0.17%)
Mar 20, 2006 26.12 26.48 25.99 26.48 4,215,733 +0.54(+2.07%)
Mar 17, 2006 26.14 26.17 25.83 25.94 3,105,159 +0.03(+0.10%)
Mar 16, 2006 26.17 26.23 25.76 25.91 2,161,557 -0.05(-0.20%)
Mar 15, 2006 25.57 26.11 25.52 25.97 3,972,050 +0.34(+1.34%)
Mar 14, 2006 24.95 25.67 24.89 25.62 2,568,961 +0.64(+2.54%)
Mar 13, 2006 25.07 25.39 24.95 24.99 2,411,651 +0.00(+0.00%)
Mar 10, 2006 24.88 25.27 24.68 24.99 2,873,293 +0.30(+1.21%)
Mar 09, 2006 25.05 25.25 24.68 24.69 2,606,460 -0.40(-1.61%)
Mar 08, 2006 24.95 25.21 24.88 25.09 2,773,736 +0.01(+0.05%)
Mar 07, 2006 25.08 25.19 24.95 25.08 2,461,389 -0.09(-0.34%)
Mar 06, 2006 25.40 25.40 24.99 25.17 2,203,485 -0.23(-0.91%)
Mar 03, 2006 25.07 25.62 25.07 25.40 2,323,699 -0.01(-0.05%)
Mar 02, 2006 25.64 25.70 24.99 25.41 2,978,355 -0.35(-1.36%)
Mar 01, 2006 25.54 25.76 25.47 25.76 1,486,187 +0.19(+0.75%)
Feb 28, 2006 25.66 25.76 25.47 25.57 2,113,191 -0.09(-0.34%)
Feb 27, 2006 25.85 25.98 25.66 25.66 2,984,141 -0.26(-1.00%)
Feb 24, 2006 26.26 26.30 25.91 25.91 1,957,646 -0.28(-1.06%)
Feb 23, 2006 26.07 26.42 25.82 26.19 2,274,686 +0.03(+0.10%)
Feb 22, 2006 25.27 26.32 25.26 26.17 5,133,600 +0.97(+3.86%)
Feb 21, 2006 25.46 25.62 25.19 25.19 2,232,634 -0.29(-1.14%)
Feb 17, 2006 25.54 25.57 25.31 25.48 3,023,633 +0.01(+0.03%)
Feb 16, 2006 25.15 25.50 25.11 25.48 2,306,449 +0.23(+0.92%)
Feb 15, 2006 25.08 25.35 24.82 25.25 2,471,568 +0.07(+0.29%)
Feb 14, 2006 24.72 25.34 24.58 25.17 3,668,487 +0.46(+1.85%)
Feb 13, 2006 24.91 24.91 24.62 24.72 1,529,229 -0.19(-0.74%)
Feb 10, 2006 24.70 24.98 24.56 24.90 2,449,945 +0.22(+0.88%)
Feb 09, 2006 24.62 25.06 24.60 24.68 2,284,162 -0.05(-0.19%)
Feb 08, 2006 24.09 24.82 24.04 24.73 2,913,596 +0.61(+2.52%)
Feb 07, 2006 24.22 24.27 24.02 24.12 2,054,093 -0.05(-0.19%)
Feb 06, 2006 24.21 24.27 24.07 24.17 1,652,406 -0.09(-0.38%)
Feb 03, 2006 24.19 24.47 24.11 24.26 2,353,742 -0.08(-0.33%)
Feb 02, 2006 24.70 24.82 24.26 24.34 3,081,519 -0.46(-1.84%)
Feb 01, 2006 24.59 25.11 24.49 24.80 3,019,452 -0.06(-0.24%)
Jan 31, 2006 25.29 25.29 24.69 24.86 3,301,745 -0.36(-1.42%)
Jan 30, 2006 25.25 25.38 25.07 25.21 3,069,635 -0.12(-0.47%)
Jan 27, 2006 25.29 25.47 24.87 25.33 2,566,891 +0.07(+0.29%)
Jan 26, 2006 24.72 25.34 24.78 25.26 2,681,618 +0.54(+2.17%)
Jan 25, 2006 24.54 24.78 24.35 24.72 3,045,234 +0.13(+0.51%)
Jan 24, 2006 24.94 24.97 24.41 24.60 3,316,027 -0.26(-1.06%)
Jan 23, 2006 24.46 24.95 24.22 24.86 3,644,772 +0.61(+2.51%)
Jan 20, 2006 25.07 25.11 24.17 24.25 4,918,092 -0.79(-3.14%)
Jan 19, 2006 25.37 25.39 25.01 25.04 3,706,065 -0.27(-1.07%)
Jan 18, 2006 25.40 25.70 25.14 25.31 5,859,399 -0.12(-0.47%)
Jan 17, 2006 25.13 25.61 25.01 25.43 6,693,225 -0.32(-1.26%)
Jan 13, 2006 25.83 25.84 25.58 25.76 2,563,072 +0.09(+0.34%)
Jan 12, 2006 25.57 25.87 25.40 25.67 8,612,570 -0.03(-0.10%)
Jan 11, 2006 25.54 25.71 25.27 25.70 3,971,076 -0.11(-0.41%)
Jan 10, 2006 25.80 25.82 25.61 25.80 2,518,176 +0.00(+0.00%)
Jan 09, 2006 25.70 25.89 25.60 25.80 2,547,991 +0.11(+0.41%)
Jan 06, 2006 25.70 25.85 25.55 25.70 3,474,977 -0.01(-0.05%)
Jan 05, 2006 25.34 25.72 25.32 25.71 6,911,355 +0.34(+1.36%)
Jan 04, 2006 25.05 25.40 24.98 25.36 2,625,048 +0.31(+1.24%)
Jan 03, 2006 25.17 25.20 24.61 25.05 3,829,553 +0.10(+0.40%)
Dec 30, 2005 25.01 25.04 24.62 24.95 2,713,462 -0.14(-0.55%)
Dec 29, 2005 25.27 25.51 25.06 25.09 2,048,851 -0.32(-1.28%)
Dec 28, 2005 25.50 25.52 25.26 25.42 3,621,786 -0.04(-0.16%)
Dec 27, 2005 25.85 25.91 25.38 25.46 2,905,773 -0.29(-1.13%)
Dec 23, 2005 25.79 25.91 25.67 25.75 1,174,839 -0.01(-0.03%)
Dec 22, 2005 25.70 25.77 25.53 25.76 1,980,416 +0.12(+0.46%)
Dec 21, 2005 25.78 25.84 25.52 25.64 3,011,736 -0.06(-0.23%)
Dec 20, 2005 25.67 25.91 25.64 25.70 2,155,718 -0.03(-0.13%)
Dec 19, 2005 26.03 26.13 25.64 25.73 3,496,790 -0.36(-1.39%)
Dec 16, 2005 26.00 26.40 25.95 26.09 6,401,073 +0.09(+0.36%)
Dec 15, 2005 26.11 26.24 25.94 26.00 2,919,357 -0.11(-0.43%)
Dec 14, 2005 26.01 26.30 25.86 26.11 3,141,276 +0.01(+0.05%)
Dec 13, 2005 25.33 26.32 25.30 26.10 7,650,428 -0.03(-0.10%)
Dec 12, 2005 26.43 26.56 26.08 26.13 2,771,554 -0.40(-1.50%)
Dec 09, 2005 25.76 26.66 25.76 26.52 3,518,567 +0.69(+2.69%)
Dec 08, 2005 26.13 26.20 25.73 25.83 2,422,110 -0.25(-0.96%)
Dec 07, 2005 26.14 26.36 25.70 26.08 3,892,259 -0.28(-1.08%)
Dec 06, 2005 26.53 26.60 26.31 26.36 2,732,158 -0.10(-0.38%)
Dec 05, 2005 26.56 26.62 26.36 26.46 3,109,933 -0.19(-0.72%)
Dec 02, 2005 26.78 26.93 26.50 26.66 2,501,029 -0.17(-0.64%)
Dec 01, 2005 26.79 26.89 26.63 26.83 4,122,184 +0.19(+0.70%)
Nov 30, 2005 27.23 27.40 26.42 26.64 5,623,067 -0.67(-2.47%)
Nov 29, 2005 27.57 27.64 26.96 27.32 5,790,566 -0.57(-2.04%)
Nov 28, 2005 27.99 28.12 27.88 27.89 2,893,496 -0.05(-0.17%)
Nov 25, 2005 28.08 28.12 27.79 27.93 750,774 +0.07(+0.24%)
Nov 23, 2005 27.78 28.12 27.59 27.87 2,704,758 +0.12(+0.43%)
Nov 22, 2005 27.01 27.79 26.91 27.75 3,937,774 +0.48(+1.75%)
Nov 21, 2005 26.73 27.33 26.64 27.27 2,305,781 +0.50(+1.88%)
Nov 18, 2005 27.11 27.12 26.64 26.77 3,128,171 +0.03(+0.10%)
Nov 17, 2005 26.48 26.74 26.41 26.74 1,919,980 +0.31(+1.18%)
Nov 16, 2005 26.64 26.79 26.38 26.43 2,683,644 -0.21(-0.79%)
Nov 15, 2005 27.04 27.16 26.48 26.64 3,550,322 -0.45(-1.66%)
Nov 14, 2005 27.26 27.28 26.97 27.09 3,291,843 -0.24(-0.90%)
Nov 11, 2005 27.39 27.42 27.02 27.34 2,331,683 +0.05(+0.17%)
Nov 10, 2005 26.89 27.29 26.69 27.29 3,165,055 +0.54(+2.03%)
Nov 09, 2005 26.49 26.81 26.34 26.75 2,011,661 +0.21(+0.77%)
Nov 08, 2005 26.82 26.95 26.45 26.54 2,302,463 -0.42(-1.57%)
Nov 07, 2005 26.73 27.01 26.50 26.97 2,571,399 +0.24(+0.89%)
Nov 04, 2005 26.33 26.78 26.13 26.73 3,146,935 +0.48(+1.81%)
Nov 03, 2005 26.48 26.50 26.17 26.25 2,905,593 -0.36(-1.37%)
Nov 02, 2005 26.46 26.65 26.25 26.62 2,463,808 +0.15(+0.57%)
Nov 01, 2005 26.60 26.67 26.03 26.46 3,405,156 -0.08(-0.30%)
Oct 31, 2005 26.73 26.87 26.43 26.54 4,440,099 -0.22(-0.84%)
Oct 28, 2005 26.32 27.05 26.17 26.77 8,897,317 +0.85(+3.29%)
Oct 27, 2005 25.64 26.22 25.64 25.91 5,588,486 +0.15(+0.57%)
Oct 26, 2005 25.07 25.93 24.71 25.77 5,528,853 +0.68(+2.72%)
Oct 25, 2005 25.40 25.55 24.97 25.09 3,534,763 -0.36(-1.40%)
Oct 24, 2005 25.33 25.46 24.90 25.44 3,272,380 +0.30(+1.18%)
Oct 21, 2005 25.61 25.62 25.05 25.15 3,541,297 -0.09(-0.34%)
Oct 20, 2005 25.47 25.93 25.05 25.23 5,354,078 -0.11(-0.42%)
Oct 19, 2005 25.47 25.53 24.97 25.34 7,615,126 -0.32(-1.26%)
Oct 18, 2005 24.63 26.18 24.34 25.66 15,467,720 +1.11(+4.53%)
Oct 17, 2005 24.30 25.13 24.26 24.55 5,232,671 +0.38(+1.59%)
Oct 14, 2005 23.83 24.20 23.82 24.17 4,553,810 +0.33(+1.39%)
Oct 13, 2005 23.32 23.88 23.29 23.84 3,670,041 +0.42(+1.78%)
Oct 12, 2005 23.25 23.56 23.18 23.42 3,166,497 +0.11(+0.48%)
Oct 11, 2005 23.68 23.68 23.19 23.31 3,282,012 -0.29(-1.23%)
Oct 10, 2005 23.76 23.99 23.59 23.60 2,503,585 -0.10(-0.42%)
Oct 07, 2005 23.75 23.86 23.59 23.70 3,661,717 +0.07(+0.28%)
Oct 06, 2005 23.65 23.86 23.57 23.63 4,328,166 +0.01(+0.06%)
Oct 05, 2005 23.85 23.89 23.62 23.62 4,565,925 -0.31(-1.30%)
Oct 04, 2005 24.15 24.18 23.92 23.93 3,783,534 -0.21(-0.88%)
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.