Fifth Third Bancorp (NQ: FITB )

35.25 -0.52 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.15 28.64 28.13 28.55 5,532,243 +0.40(+1.41%)
Feb 27, 2007 28.71 28.81 28.05 28.15 5,995,551 -0.66(-2.29%)
Feb 26, 2007 29.15 29.20 28.67 28.81 3,045,282 +0.05(+0.17%)
Feb 23, 2007 28.98 29.02 28.59 28.76 2,328,158 -0.07(-0.25%)
Feb 22, 2007 29.01 29.05 28.66 28.84 2,216,480 -0.09(-0.29%)
Feb 21, 2007 29.12 29.15 28.83 28.92 3,492,536 -0.28(-0.97%)
Feb 20, 2007 29.03 29.27 29.00 29.20 2,252,930 +0.16(+0.54%)
Feb 16, 2007 28.96 29.15 28.94 29.05 2,373,745 +0.01(+0.02%)
Feb 15, 2007 29.09 29.19 28.93 29.04 2,277,796 -0.10(-0.34%)
Feb 14, 2007 29.10 29.25 28.88 29.14 3,047,791 +0.04(+0.15%)
Feb 13, 2007 29.01 29.10 28.83 29.10 2,923,757 +0.21(+0.74%)
Feb 12, 2007 28.71 29.01 28.71 28.88 3,458,992 +0.21(+0.72%)
Feb 09, 2007 28.69 28.77 28.51 28.68 4,340,815 +0.05(+0.17%)
Feb 08, 2007 28.88 28.93 28.61 28.63 2,711,389 -0.37(-1.27%)
Feb 07, 2007 28.82 29.06 28.79 29.00 2,513,340 +0.27(+0.94%)
Feb 06, 2007 28.62 28.93 28.60 28.73 2,286,205 +0.14(+0.50%)
Feb 05, 2007 28.62 28.76 28.52 28.59 2,361,330 +0.00(+0.00%)
Feb 02, 2007 28.45 28.69 28.40 28.59 2,790,528 +0.06(+0.22%)
Feb 01, 2007 28.28 28.54 28.22 28.52 3,941,002 +0.24(+0.85%)
Jan 31, 2007 27.79 28.30 27.76 28.28 4,378,323 +0.43(+1.53%)
Jan 30, 2007 27.69 27.89 27.55 27.86 2,353,318 +0.15(+0.54%)
Jan 29, 2007 27.84 27.91 27.63 27.71 4,708,480 -0.01(-0.05%)
Jan 26, 2007 27.57 27.79 27.55 27.72 4,723,794 +0.14(+0.51%)
Jan 25, 2007 27.86 27.88 27.55 27.58 2,215,907 -0.33(-1.19%)
Jan 24, 2007 27.78 27.91 27.67 27.91 2,803,116 +0.21(+0.74%)
Jan 23, 2007 27.79 27.84 27.66 27.71 1,826,795 -0.08(-0.28%)
Jan 22, 2007 27.93 27.98 27.72 27.79 2,923,066 -0.28(-0.99%)
Jan 19, 2007 28.35 28.35 27.69 28.06 4,066,547 -0.22(-0.78%)
Jan 18, 2007 28.14 28.88 27.73 28.28 5,838,657 +0.18(+0.66%)
Jan 17, 2007 28.61 28.61 27.99 28.10 4,345,994 -0.50(-1.76%)
Jan 16, 2007 28.52 28.62 28.28 28.60 3,352,989 +0.23(+0.80%)
Jan 12, 2007 28.23 28.52 28.13 28.37 2,356,927 +0.07(+0.25%)
Jan 11, 2007 28.29 28.42 28.25 28.30 1,688,062 +0.02(+0.08%)
Jan 10, 2007 28.30 28.35 28.16 28.28 1,828,833 -0.07(-0.25%)
Jan 09, 2007 28.42 28.52 28.16 28.35 1,951,472 +0.06(+0.20%)
Jan 08, 2007 28.40 28.43 28.08 28.30 4,386,899 -0.18(-0.65%)
Jan 05, 2007 28.93 28.95 28.31 28.48 4,461,994 -0.57(-1.98%)
Jan 04, 2007 29.03 29.11 28.79 29.05 2,229,867 +0.01(+0.02%)
Jan 03, 2007 29.10 29.35 28.89 29.05 2,682,967 +0.04(+0.12%)
Dec 29, 2006 29.06 29.15 28.80 29.01 1,893,326 -0.32(-1.09%)
Dec 28, 2006 29.29 29.47 29.23 29.33 1,105,943 -0.04(-0.14%)
Dec 27, 2006 29.32 29.42 29.15 29.37 2,090,954 +0.18(+0.61%)
Dec 26, 2006 28.99 29.22 28.98 29.20 1,059,198 +0.21(+0.71%)
Dec 22, 2006 29.20 29.23 28.93 28.99 1,443,502 -0.21(-0.70%)
Dec 21, 2006 29.06 29.32 29.03 29.20 2,190,607 +0.15(+0.51%)
Dec 20, 2006 28.98 29.06 28.92 29.05 2,021,537 +0.02(+0.07%)
Dec 19, 2006 29.02 29.06 28.90 29.03 2,040,683 +0.01(+0.02%)
Dec 18, 2006 28.96 29.03 28.86 29.02 1,810,833 +0.05(+0.17%)
Dec 15, 2006 28.83 29.03 28.78 28.97 4,465,243 +0.17(+0.59%)
Dec 14, 2006 28.74 28.86 28.57 28.80 2,522,003 +0.16(+0.57%)
Dec 13, 2006 28.43 28.72 28.43 28.64 2,222,873 +0.18(+0.65%)
Dec 12, 2006 28.32 28.52 28.25 28.45 2,290,142 +0.15(+0.53%)
Dec 11, 2006 28.15 28.36 28.13 28.30 1,867,307 +0.16(+0.55%)
Dec 08, 2006 28.01 28.30 28.01 28.15 1,647,361 +0.06(+0.20%)
Dec 07, 2006 28.37 28.37 28.08 28.09 1,318,125 -0.21(-0.73%)
Dec 06, 2006 28.40 28.45 28.25 28.30 1,314,236 -0.06(-0.20%)
Dec 05, 2006 28.30 28.37 28.06 28.35 2,268,889 +0.04(+0.15%)
Dec 04, 2006 28.04 28.32 27.93 28.31 1,714,295 +0.43(+1.55%)
Dec 01, 2006 27.99 28.04 27.74 27.88 1,842,493 -0.07(-0.25%)
Nov 30, 2006 27.84 28.06 27.68 27.95 2,891,528 +0.01(+0.03%)
Nov 29, 2006 27.82 28.01 27.74 27.94 2,508,147 +0.21(+0.77%)
Nov 28, 2006 27.75 27.91 27.62 27.73 4,038,518 -0.17(-0.61%)
Nov 27, 2006 28.23 28.35 27.87 27.90 3,529,047 -0.40(-1.43%)
Nov 24, 2006 28.21 28.42 28.20 28.30 1,583,650 -0.05(-0.17%)
Nov 22, 2006 28.49 28.61 28.33 28.35 3,245,880 -0.18(-0.65%)
Nov 21, 2006 28.30 28.64 28.28 28.54 4,339,104 -0.43(-1.47%)
Nov 20, 2006 28.84 29.06 28.84 28.96 1,292,030 +0.05(+0.17%)
Nov 17, 2006 28.89 29.00 28.85 28.91 1,714,108 -0.09(-0.29%)
Nov 16, 2006 28.72 29.06 28.69 29.00 2,039,469 +0.27(+0.94%)
Nov 15, 2006 28.74 28.99 28.59 28.73 2,082,651 -0.04(-0.12%)
Nov 14, 2006 28.69 28.84 28.49 28.76 2,315,739 +0.09(+0.30%)
Nov 13, 2006 28.54 28.86 28.49 28.68 2,238,004 +0.18(+0.65%)
Nov 10, 2006 28.67 28.71 28.31 28.49 1,768,071 -0.12(-0.42%)
Nov 09, 2006 28.48 28.71 28.47 28.62 3,004,784 +0.08(+0.27%)
Nov 08, 2006 28.18 28.57 28.11 28.54 2,317,771 +0.38(+1.33%)
Nov 07, 2006 28.18 28.35 28.11 28.16 1,488,536 +0.00(+0.00%)
Nov 06, 2006 28.15 28.32 27.95 28.16 2,275,247 +0.16(+0.56%)
Nov 03, 2006 27.97 28.20 27.82 28.01 2,364,201 +0.19(+0.69%)
Nov 02, 2006 28.00 28.00 27.78 27.81 1,860,043 -0.24(-0.86%)
Nov 01, 2006 28.28 28.35 28.03 28.06 1,897,475 -0.19(-0.68%)
Oct 31, 2006 28.18 28.32 28.10 28.25 2,274,787 +0.09(+0.33%)
Oct 30, 2006 28.11 28.35 27.95 28.15 1,646,176 +0.13(+0.48%)
Oct 27, 2006 28.06 28.15 27.99 28.02 2,272,527 -0.18(-0.65%)
Oct 26, 2006 27.93 28.24 27.64 28.20 2,597,708 +0.23(+0.84%)
Oct 25, 2006 28.11 28.14 27.74 27.97 1,858,286 +0.01(+0.05%)
Oct 24, 2006 27.94 28.03 27.79 27.96 2,168,320 -0.06(-0.20%)
Oct 23, 2006 27.85 28.05 27.82 28.01 2,942,710 +0.11(+0.38%)
Oct 20, 2006 27.79 27.93 27.44 27.91 3,016,018 +0.13(+0.46%)
Oct 19, 2006 27.69 27.89 27.35 27.78 4,795,674 -0.06(-0.23%)
Oct 18, 2006 27.89 28.08 27.66 27.84 2,368,803 +0.05(+0.18%)
Oct 17, 2006 27.47 27.80 27.33 27.79 4,013,725 +0.14(+0.51%)
Oct 16, 2006 27.62 27.77 27.48 27.65 2,474,581 -0.04(-0.13%)
Oct 13, 2006 27.41 27.77 27.41 27.69 2,701,764 +0.18(+0.67%)
Oct 12, 2006 27.48 27.58 27.37 27.50 1,332,868 +0.15(+0.54%)
Oct 11, 2006 27.20 27.47 27.15 27.35 1,474,054 +0.09(+0.34%)
Oct 10, 2006 27.50 27.50 27.11 27.26 2,567,206 -0.13(-0.47%)
Oct 09, 2006 26.77 27.48 26.76 27.39 2,264,711 +0.47(+1.76%)
Oct 06, 2006 27.14 27.22 26.88 26.91 1,862,964 -0.30(-1.12%)
Oct 05, 2006 27.33 27.45 27.14 27.22 1,318,771 -0.19(-0.70%)
Oct 04, 2006 26.87 27.46 26.87 27.41 2,375,543 +0.43(+1.60%)
Oct 03, 2006 27.06 27.09 26.89 26.98 1,915,404 -0.03(-0.11%)
Oct 02, 2006 26.94 27.10 26.91 27.01 1,519,502 +0.01(+0.05%)
Sep 29, 2006 27.12 27.55 26.97 26.99 2,078,826 -0.32(-1.17%)
Sep 28, 2006 27.42 27.42 27.11 27.31 1,893,642 +0.02(+0.08%)
Sep 27, 2006 27.75 27.79 27.22 27.29 3,021,324 -0.62(-2.21%)
Sep 26, 2006 27.67 28.01 27.47 27.91 3,907,117 +0.33(+1.18%)
Sep 25, 2006 27.44 27.74 27.28 27.58 2,627,882 +0.26(+0.93%)
Sep 22, 2006 26.99 27.40 26.99 27.33 2,557,974 +0.27(+1.00%)
Sep 21, 2006 27.44 27.45 27.02 27.06 1,646,222 -0.31(-1.14%)
Sep 20, 2006 27.12 27.42 26.99 27.37 2,016,915 +0.38(+1.42%)
Sep 19, 2006 27.12 27.23 26.89 26.99 2,596,594 -0.16(-0.57%)
Sep 18, 2006 27.40 27.46 27.09 27.14 2,914,624 -0.30(-1.08%)
Sep 15, 2006 27.42 27.59 27.28 27.44 4,281,052 -0.07(-0.26%)
Sep 14, 2006 27.01 27.60 26.94 27.51 3,235,594 -0.16(-0.56%)
Sep 13, 2006 27.60 27.75 27.57 27.67 2,080,594 -0.04(-0.13%)
Sep 12, 2006 27.08 27.82 26.97 27.70 3,903,365 +0.21(+0.75%)
Sep 11, 2006 27.55 27.70 27.40 27.50 2,446,308 -0.18(-0.67%)
Sep 08, 2006 27.63 27.77 27.30 27.68 2,704,864 +0.18(+0.64%)
Sep 07, 2006 27.69 27.84 27.48 27.50 2,498,768 -0.27(-0.97%)
Sep 06, 2006 27.88 28.00 27.75 27.77 1,640,560 -0.10(-0.36%)
Sep 05, 2006 27.86 28.01 27.79 27.87 1,371,938 -0.11(-0.38%)
Sep 01, 2006 28.00 28.09 27.89 27.98 1,322,159 +0.09(+0.33%)
Aug 31, 2006 27.76 27.93 27.60 27.89 2,230,233 +0.03(+0.10%)
Aug 30, 2006 27.94 28.03 27.67 27.86 1,134,290 -0.01(-0.05%)
Aug 29, 2006 27.93 28.13 27.69 27.87 2,863,159 -0.11(-0.41%)
Aug 28, 2006 27.90 28.11 27.82 27.98 1,871,258 +0.02(+0.08%)
Aug 25, 2006 27.88 28.14 27.88 27.96 1,699,990 -0.04(-0.15%)
Aug 24, 2006 28.03 28.20 27.96 28.01 1,446,818 +0.09(+0.33%)
Aug 23, 2006 28.06 28.17 27.88 27.91 1,688,168 -0.09(-0.30%)
Aug 22, 2006 28.18 28.22 27.98 28.00 2,316,485 -0.23(-0.80%)
Aug 21, 2006 28.20 28.32 28.13 28.23 1,602,380 -0.08(-0.28%)
Aug 18, 2006 28.47 28.47 28.18 28.30 1,834,398 +0.00(+0.00%)
Aug 17, 2006 28.48 28.48 28.04 28.30 2,623,537 -0.13(-0.45%)
Aug 16, 2006 28.13 28.46 28.11 28.43 2,577,936 +0.30(+1.08%)
Aug 15, 2006 28.03 28.15 27.86 28.13 1,798,324 +0.39(+1.41%)
Aug 14, 2006 27.77 27.88 27.61 27.74 1,363,113 -0.02(-0.08%)
Aug 11, 2006 27.73 27.79 27.48 27.76 1,686,241 -0.02(-0.08%)
Aug 10, 2006 27.89 27.96 27.62 27.78 2,509,981 -0.10(-0.36%)
Aug 09, 2006 28.07 28.18 27.84 27.88 3,193,433 -0.05(-0.18%)
Aug 08, 2006 27.89 28.22 27.89 27.93 4,549,817 +0.13(+0.48%)
Aug 07, 2006 27.59 27.83 27.56 27.79 2,006,140 +0.14(+0.51%)
Aug 04, 2006 27.32 27.74 27.27 27.65 5,647,443 +0.47(+1.72%)
Aug 03, 2006 26.99 27.25 26.94 27.18 1,986,533 +0.19(+0.71%)
Aug 02, 2006 27.16 27.16 26.93 26.99 1,517,265 -0.10(-0.37%)
Aug 01, 2006 26.94 27.13 26.88 27.09 1,749,278 +0.06(+0.21%)
Jul 31, 2006 27.13 27.27 26.94 27.03 2,164,268 -0.26(-0.94%)
Jul 28, 2006 26.66 27.38 26.62 27.29 2,270,541 +0.62(+2.34%)
Jul 27, 2006 26.94 26.98 26.57 26.67 2,283,588 -0.26(-0.97%)
Jul 26, 2006 26.89 27.05 26.73 26.93 2,086,436 +0.04(+0.16%)
Jul 25, 2006 27.03 27.20 26.76 26.89 3,010,813 -0.32(-1.17%)
Jul 24, 2006 26.89 27.31 26.84 27.20 3,075,915 +0.35(+1.29%)
Jul 21, 2006 26.99 27.06 26.49 26.86 3,340,125 +0.07(+0.26%)
Jul 20, 2006 26.94 27.05 26.73 26.79 5,435,262 +0.07(+0.27%)
Jul 19, 2006 26.23 26.89 26.13 26.72 3,367,355 +0.69(+2.67%)
Jul 18, 2006 26.05 26.23 25.77 26.02 1,845,327 -0.08(-0.30%)
Jul 17, 2006 25.91 26.13 25.63 26.10 1,186,672 +0.40(+1.57%)
Jul 14, 2006 25.78 25.87 25.48 25.70 1,692,684 -0.18(-0.68%)
Jul 13, 2006 25.82 26.06 25.75 25.87 1,821,997 -0.09(-0.35%)
Jul 12, 2006 26.44 26.47 25.96 25.96 2,480,686 -0.59(-2.22%)
Jul 11, 2006 26.21 26.63 25.91 26.55 2,451,233 +0.28(+1.08%)
Jul 10, 2006 26.19 26.41 26.12 26.27 1,425,911 +0.15(+0.57%)
Jul 07, 2006 26.20 26.48 26.05 26.12 1,409,480 -0.19(-0.73%)
Jul 06, 2006 25.85 26.45 25.84 26.31 3,021,240 +0.46(+1.78%)
Jul 05, 2006 26.18 26.23 25.73 25.85 2,377,342 -0.45(-1.70%)
Jul 03, 2006 26.25 26.36 26.08 26.30 689,829 +0.11(+0.41%)
Jun 30, 2006 26.40 26.46 26.06 26.19 3,342,740 -0.16(-0.59%)
Jun 29, 2006 25.90 26.38 25.78 26.35 4,303,998 +0.63(+2.45%)
Jun 28, 2006 25.87 26.03 25.70 25.72 1,670,887 -0.16(-0.63%)
Jun 27, 2006 26.02 26.19 25.87 25.88 1,701,579 -0.21(-0.79%)
Jun 26, 2006 25.83 26.13 25.83 26.08 2,549,274 +0.32(+1.24%)
Jun 23, 2006 25.88 26.00 25.42 25.77 3,521,355 -0.27(-1.03%)
Jun 22, 2006 26.05 26.18 25.89 26.04 2,421,042 -0.13(-0.49%)
Jun 21, 2006 26.41 26.47 26.12 26.16 2,965,608 -0.25(-0.94%)
Jun 20, 2006 26.23 26.66 26.21 26.41 2,331,877 +0.11(+0.40%)
Jun 19, 2006 26.62 26.89 26.26 26.30 3,257,430 -0.30(-1.15%)
Jun 16, 2006 26.88 26.89 26.49 26.61 4,447,862 -0.31(-1.16%)
Jun 15, 2006 26.65 26.96 26.29 26.92 6,251,549 +0.79(+3.01%)
Jun 14, 2006 27.05 27.06 25.82 26.13 6,159,596 -0.89(-3.30%)
Jun 13, 2006 27.27 27.47 26.97 27.03 3,724,145 -0.16(-0.60%)
Jun 12, 2006 27.59 27.64 27.18 27.19 1,460,440 -0.38(-1.39%)
Jun 09, 2006 27.41 27.68 27.37 27.57 2,771,987 +0.06(+0.21%)
Jun 08, 2006 27.23 27.55 26.84 27.52 2,454,557 +0.29(+1.07%)
Jun 07, 2006 27.12 27.38 27.03 27.23 2,456,986 +0.22(+0.81%)
Jun 06, 2006 27.04 27.37 26.74 27.01 2,505,771 -0.02(-0.08%)
Jun 05, 2006 27.30 27.46 26.98 27.03 2,464,788 -0.48(-1.75%)
Jun 02, 2006 27.63 27.93 27.29 27.51 2,141,652 +0.08(+0.28%)
Jun 01, 2006 27.00 27.51 26.91 27.43 2,295,040 +0.50(+1.84%)
May 31, 2006 27.06 27.19 26.70 26.94 3,112,708 +0.06(+0.21%)
May 30, 2006 27.08 27.14 26.84 26.88 1,826,044 -0.21(-0.79%)
May 26, 2006 27.08 27.25 26.97 27.09 1,844,276 +0.08(+0.29%)
May 25, 2006 27.13 27.29 26.74 27.01 2,403,313 -0.04(-0.16%)
May 24, 2006 26.83 27.16 26.74 27.06 3,423,011 +0.17(+0.63%)
May 23, 2006 26.97 27.30 26.88 26.89 2,599,744 -0.16(-0.60%)
May 22, 2006 27.03 27.35 26.73 27.05 2,974,854 -0.04(-0.16%)
May 19, 2006 27.11 27.25 26.85 27.09 3,599,514 +0.21(+0.79%)
May 18, 2006 27.30 27.42 26.83 26.88 2,389,877 -0.34(-1.25%)
May 17, 2006 27.57 27.60 27.16 27.22 2,061,754 -0.53(-1.92%)
May 16, 2006 27.89 27.96 27.56 27.75 1,679,089 -0.17(-0.61%)
May 15, 2006 27.59 27.93 27.51 27.92 2,301,837 +0.40(+1.44%)
May 12, 2006 27.79 27.92 27.50 27.52 1,669,222 -0.20(-0.72%)
May 11, 2006 28.12 28.25 27.51 27.72 2,523,801 -0.52(-1.86%)
May 10, 2006 28.16 28.33 27.97 28.25 1,823,632 +0.11(+0.38%)
May 09, 2006 28.42 28.47 27.98 28.14 2,009,141 -0.30(-1.05%)
May 08, 2006 28.39 28.67 28.35 28.44 2,492,007 +0.13(+0.48%)
May 05, 2006 28.28 28.36 28.15 28.30 2,157,669 +0.21(+0.73%)
May 04, 2006 27.98 28.25 27.97 28.10 1,980,225 +0.04(+0.13%)
May 03, 2006 28.01 28.18 27.93 28.06 2,248,921 -0.02(-0.08%)
May 02, 2006 28.07 28.21 27.91 28.08 2,857,944 +0.01(+0.03%)
May 01, 2006 28.67 28.73 28.00 28.08 2,655,205 -0.57(-2.00%)
Apr 28, 2006 28.57 28.86 28.54 28.65 4,323,890 +0.09(+0.32%)
Apr 27, 2006 27.72 28.83 27.69 28.56 4,260,073 +0.69(+2.47%)
Apr 26, 2006 27.79 27.91 27.66 27.87 1,788,375 +0.23(+0.82%)
Apr 25, 2006 27.69 27.91 27.64 27.64 2,024,249 -0.17(-0.61%)
Apr 24, 2006 27.79 28.06 27.65 27.81 2,510,148 +0.01(+0.03%)
Apr 21, 2006 28.27 28.35 27.64 27.81 3,617,491 -0.23(-0.81%)
Apr 20, 2006 28.26 28.62 28.02 28.03 2,976,326 -0.59(-2.06%)
Apr 19, 2006 28.81 29.06 28.38 28.62 2,600,403 -0.41(-1.42%)
Apr 18, 2006 27.87 29.08 27.55 29.03 6,186,709 +1.16(+4.17%)
Apr 17, 2006 27.76 28.16 27.62 27.87 1,882,763 -0.04(-0.13%)
Apr 13, 2006 27.57 27.99 27.45 27.91 2,058,497 +0.41(+1.50%)
Apr 12, 2006 27.83 27.85 27.45 27.50 1,851,488 -0.33(-1.20%)
Apr 11, 2006 27.86 27.88 27.63 27.83 1,669,011 -0.03(-0.10%)
Apr 10, 2006 27.99 28.06 27.73 27.86 1,542,700 -0.04(-0.15%)
Apr 07, 2006 28.15 28.23 27.69 27.90 1,870,849 -0.13(-0.48%)
Apr 06, 2006 28.11 28.32 27.93 28.03 1,430,368 -0.10(-0.35%)
Apr 05, 2006 28.13 28.34 27.93 28.13 3,413,167 +0.01(+0.03%)
Apr 04, 2006 27.91 28.35 27.69 28.13 2,387,134 +0.35(+1.28%)
Apr 03, 2006 28.04 28.24 27.74 27.77 2,801,844 -0.13(-0.46%)
Mar 31, 2006 28.03 28.13 27.85 27.90 3,005,011 -0.02(-0.08%)
Mar 30, 2006 28.25 28.48 27.89 27.92 2,718,359 -0.57(-2.01%)
Mar 29, 2006 28.67 28.84 28.08 28.49 7,114,057 -0.23(-0.81%)
Mar 28, 2006 29.10 29.37 28.62 28.73 4,950,220 -0.57(-1.94%)
Mar 27, 2006 28.69 29.35 28.64 29.30 4,963,216 +0.45(+1.55%)
Mar 24, 2006 28.95 28.99 28.76 28.85 1,663,327 -0.11(-0.39%)
Mar 23, 2006 28.82 29.04 28.74 28.96 2,572,975 +0.07(+0.25%)
Mar 22, 2006 28.28 29.04 28.18 28.89 4,090,124 +0.57(+2.03%)
Mar 21, 2006 28.34 28.47 28.11 28.32 3,696,285 -0.05(-0.17%)
Mar 20, 2006 27.98 28.37 27.84 28.37 3,934,717 +0.57(+2.07%)
Mar 17, 2006 28.01 28.04 27.68 27.79 2,898,173 +0.03(+0.10%)
Mar 16, 2006 28.03 28.11 27.59 27.76 2,017,470 -0.06(-0.20%)
Mar 15, 2006 27.40 27.97 27.35 27.82 3,707,277 +0.37(+1.34%)
Mar 14, 2006 26.74 27.50 26.67 27.45 2,397,717 +0.68(+2.54%)
Mar 13, 2006 26.86 27.20 26.73 26.77 2,250,893 +0.00(+0.00%)
Mar 10, 2006 26.65 27.07 26.44 26.77 2,681,762 +0.32(+1.21%)
Mar 09, 2006 26.84 27.06 26.45 26.45 2,432,717 -0.43(-1.61%)
Mar 08, 2006 26.74 27.01 26.65 26.89 2,588,842 +0.01(+0.05%)
Mar 07, 2006 26.87 26.99 26.73 26.87 2,297,316 -0.09(-0.34%)
Mar 06, 2006 27.22 27.22 26.78 26.96 2,056,603 -0.25(-0.91%)
Mar 03, 2006 26.86 27.45 26.86 27.21 2,168,804 -0.01(-0.05%)
Mar 02, 2006 27.47 27.54 26.77 27.23 2,779,821 -0.38(-1.36%)
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.