Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.157 7.662 7.045 7.613 13,903,745 +0.48(+6.79%)
Oct 30, 2008 7.950 8.062 6.954 7.129 12,995,781 -0.43(-5.66%)
Oct 29, 2008 7.375 8.062 7.003 7.557 18,556,952 +0.01(+0.09%)
Oct 28, 2008 6.364 7.578 5.698 7.550 24,788,272 +1.61(+27.04%)
Oct 27, 2008 6.105 6.862 5.845 5.943 20,624,336 +0.28(+4.96%)
Oct 24, 2008 7.003 7.648 5.473 5.663 38,085,792 -2.28(-28.71%)
Oct 23, 2008 8.406 8.406 7.347 7.943 19,821,704 -0.34(-4.15%)
Oct 22, 2008 8.315 8.715 7.992 8.287 15,100,787 -0.31(-3.59%)
Oct 21, 2008 7.683 8.946 7.641 8.596 17,929,234 +0.01(+0.16%)
Oct 20, 2008 8.610 8.771 8.336 8.582 11,396,892 -0.01(-0.08%)
Oct 17, 2008 8.736 9.431 8.448 8.589 17,103,230 -0.44(-4.82%)
Oct 16, 2008 9.108 9.171 8.139 9.024 14,492,958 +0.14(+1.58%)
Oct 15, 2008 8.862 9.543 8.596 8.883 19,245,820 -0.39(-4.16%)
Oct 14, 2008 8.771 10.35 8.560 9.269 43,209,228 +1.64(+21.53%)
Oct 13, 2008 7.866 7.936 7.073 7.627 23,038,760 +0.33(+4.52%)
Oct 10, 2008 6.743 8.034 6.666 7.297 33,142,726 +0.47(+6.89%)
Oct 09, 2008 8.785 8.785 6.827 6.827 25,144,752 -1.60(-18.98%)
Oct 08, 2008 7.543 9.269 7.017 8.427 19,227,226 +0.64(+8.20%)
Oct 07, 2008 8.532 8.617 7.592 7.789 19,941,950 -0.74(-8.72%)
Oct 06, 2008 8.596 9.276 7.501 8.532 17,625,952 -0.74(-8.02%)
Oct 03, 2008 10.04 10.25 8.996 9.276 18,983,576 -0.09(-0.97%)
Oct 02, 2008 9.613 9.718 8.834 9.367 14,702,244 -0.33(-3.40%)
Oct 01, 2008 8.259 9.964 8.182 9.697 18,851,926 +1.35(+16.13%)
Sep 30, 2008 7.508 9.157 7.368 8.350 28,468,384 +1.96(+30.63%)
Sep 29, 2008 10.85 11.05 5.585 6.392 43,033,764 -4.95(-43.63%)
Sep 26, 2008 10.56 11.57 10.56 11.34 15,822,304 -0.35(-3.00%)
Sep 25, 2008 11.98 12.02 11.04 11.69 14,822,353 +0.09(+0.79%)
Sep 24, 2008 11.87 12.08 11.42 11.60 9,240,192 +0.08(+0.73%)
Sep 23, 2008 12.01 12.28 11.37 11.51 11,234,329 -0.41(-3.47%)
Sep 22, 2008 12.63 12.98 11.75 11.93 13,388,800 -1.32(-9.96%)
Sep 19, 2008 12.89 14.74 11.11 13.25 55,312,160 +2.05(+18.30%)
Sep 18, 2008 10.34 11.35 9.052 11.20 45,145,104 +1.16(+11.61%)
Sep 17, 2008 10.59 10.88 9.543 10.03 32,146,980 -0.81(-7.44%)
Sep 16, 2008 9.662 10.88 9.241 10.84 29,875,076 +0.94(+9.50%)
Sep 15, 2008 10.03 10.80 9.901 9.901 23,295,890 -0.84(-7.84%)
Sep 12, 2008 10.41 10.84 10.29 10.74 15,707,740 +0.20(+1.86%)
Sep 11, 2008 10.13 10.67 9.915 10.55 28,904,200 +0.13(+1.21%)
Sep 10, 2008 11.13 11.13 10.29 10.42 36,399,260 -0.76(-6.78%)
Sep 09, 2008 11.48 11.93 11.17 11.18 23,390,234 -0.68(-5.74%)
Sep 08, 2008 12.17 12.57 11.11 11.86 29,877,034 +0.52(+4.58%)
Sep 05, 2008 10.57 11.40 10.39 11.34 17,431,688 +0.68(+6.39%)
Sep 04, 2008 11.40 11.47 10.66 10.66 13,538,625 -0.86(-7.43%)
Sep 03, 2008 11.58 11.64 11.05 11.51 15,066,937 +0.11(+0.92%)
Sep 02, 2008 11.59 11.79 11.23 11.41 22,608,658 +0.34(+3.04%)
Aug 29, 2008 10.81 11.28 10.60 11.07 12,758,580 +0.30(+2.80%)
Aug 28, 2008 10.67 10.88 10.53 10.77 14,200,893 +0.18(+1.66%)
Aug 27, 2008 10.10 10.67 9.971 10.60 18,948,358 +0.58(+5.82%)
Aug 26, 2008 9.943 10.23 9.739 10.01 19,469,434 +0.07(+0.71%)
Aug 25, 2008 10.23 10.24 9.936 9.943 12,531,280 -0.32(-3.14%)
Aug 22, 2008 10.08 10.38 9.922 10.27 13,786,071 +0.36(+3.61%)
Aug 21, 2008 9.704 10.02 9.480 9.908 10,989,042 +0.11(+1.07%)
Aug 20, 2008 9.557 9.824 9.304 9.802 17,357,940 +0.18(+1.82%)
Aug 19, 2008 9.760 9.929 9.585 9.627 20,456,110 -0.43(-4.26%)
Aug 18, 2008 10.59 10.61 9.999 10.06 10,765,644 -0.52(-4.91%)
Aug 15, 2008 10.44 10.92 10.40 10.57 12,854,880 +0.22(+2.17%)
Aug 14, 2008 9.753 10.54 9.739 10.35 12,743,376 +0.47(+4.76%)
Aug 13, 2008 10.48 10.52 9.767 9.880 28,658,530 -0.51(-4.87%)
Aug 12, 2008 11.07 11.29 10.25 10.38 17,398,270 -0.91(-8.07%)
Aug 11, 2008 11.04 11.56 10.81 11.30 19,229,846 +0.29(+2.68%)
Aug 08, 2008 10.73 11.12 10.48 11.00 15,485,820 +0.48(+4.53%)
Aug 07, 2008 10.43 10.76 10.15 10.53 26,832,110 -0.04(-0.33%)
Aug 06, 2008 10.27 10.88 10.15 10.56 20,117,198 +0.05(+0.47%)
Aug 05, 2008 9.922 10.53 9.725 10.51 19,827,758 +0.71(+7.23%)
Aug 04, 2008 9.992 9.992 9.381 9.802 12,510,557 -0.01(-0.14%)
Aug 01, 2008 9.950 9.978 9.550 9.817 14,790,457 +0.01(+0.14%)
Jul 31, 2008 9.753 10.26 9.627 9.802 16,928,694 -0.19(-1.90%)
Jul 30, 2008 10.13 10.32 9.360 9.992 21,586,242 +0.04(+0.42%)
Jul 29, 2008 9.950 9.985 8.883 9.950 24,691,196 +0.87(+9.58%)
Jul 28, 2008 9.297 9.817 8.982 9.080 18,783,634 -0.55(-5.69%)
Jul 25, 2008 9.634 9.985 9.318 9.627 20,897,930 +0.09(+0.96%)
Jul 24, 2008 10.41 10.41 9.438 9.536 27,369,308 -0.74(-7.24%)
Jul 23, 2008 9.978 10.62 9.929 10.28 45,295,748 -0.21(-2.01%)
Jul 22, 2008 9.325 10.49 8.813 10.49 41,057,412 +1.09(+11.65%)
Jul 21, 2008 9.788 9.999 9.339 9.396 25,337,914 -0.10(-1.03%)
Jul 18, 2008 9.711 9.732 9.109 9.494 25,711,456 -0.16(-1.67%)
Jul 17, 2008 8.708 9.774 8.210 9.655 40,301,048 +1.14(+13.34%)
Jul 16, 2008 7.711 8.525 7.452 8.518 43,417,940 +1.19(+16.28%)
Jul 15, 2008 7.508 7.908 6.385 7.326 57,420,220 -0.51(-6.45%)
Jul 14, 2008 9.122 9.178 7.789 7.831 52,574,908 -0.93(-10.58%)
Jul 11, 2008 7.936 8.960 7.922 8.757 35,657,804 +0.45(+5.41%)
Jul 10, 2008 7.978 8.441 7.697 8.308 32,648,872 +0.52(+6.67%)
Jul 09, 2008 8.168 8.462 7.741 7.789 30,474,874 -0.36(-4.39%)
Jul 08, 2008 7.354 8.147 7.297 8.147 34,728,508 +0.91(+12.61%)
Jul 07, 2008 7.508 7.711 6.975 7.234 25,626,434 -0.18(-2.37%)
Jul 04, 2008 7.473 7.655 7.297 7.410 15,000,860 +0.00(+0.00%)
Jul 03, 2008 7.473 7.655 7.297 7.410 15,000,860 -0.06(-0.85%)
Jul 02, 2008 7.894 8.048 7.466 7.473 37,090,636 +0.03(+0.38%)
Jul 01, 2008 6.933 7.648 6.933 7.445 28,211,652 +0.30(+4.22%)
Jun 30, 2008 7.178 7.297 6.834 7.143 34,751,540 -0.04(-0.49%)
Jun 27, 2008 7.192 7.487 7.087 7.178 29,850,070 -0.06(-0.78%)
Jun 26, 2008 7.045 7.403 6.947 7.234 36,242,816 +0.01(+0.10%)
Jun 25, 2008 7.312 7.852 7.199 7.227 40,346,040 +0.10(+1.38%)
Jun 24, 2008 7.080 7.361 6.876 7.129 33,659,640 +0.08(+1.09%)
Jun 23, 2008 7.150 7.312 6.883 7.052 38,865,076 -0.04(-0.59%)
Jun 20, 2008 6.905 7.550 6.715 7.094 76,006,216 +0.25(+3.69%)
Jun 19, 2008 6.484 6.919 6.287 6.841 129,235,200 +0.34(+5.29%)
Jun 18, 2008 7.501 7.859 6.477 6.498 148,495,312 -2.43(-27.26%)
Jun 17, 2008 9.676 9.817 8.890 8.932 26,692,210 -0.58(-6.12%)
Jun 16, 2008 9.143 9.655 9.073 9.515 22,270,162 +0.27(+2.96%)
Jun 13, 2008 9.894 9.957 8.483 9.241 44,504,004 -1.07(-10.35%)
Jun 12, 2008 10.79 11.23 10.16 10.31 29,549,706 -0.46(-4.24%)
Jun 11, 2008 11.55 11.67 10.76 10.76 31,755,850 -0.76(-6.63%)
Jun 10, 2008 11.59 12.02 11.36 11.53 30,819,844 -0.25(-2.09%)
Jun 09, 2008 11.84 11.89 11.56 11.77 24,384,806 +0.03(+0.24%)
Jun 06, 2008 12.21 12.28 11.56 11.75 18,951,972 -0.58(-4.67%)
Jun 05, 2008 12.47 12.62 12.21 12.32 19,536,392 +0.10(+0.80%)
Jun 04, 2008 12.19 12.64 12.16 12.22 20,411,210 +0.05(+0.40%)
Jun 03, 2008 12.64 12.66 12.11 12.17 21,130,934 -0.45(-3.56%)
Jun 02, 2008 13.02 13.16 12.57 12.62 20,725,492 -0.50(-3.80%)
May 30, 2008 13.38 13.43 13.04 13.12 14,011,784 -0.36(-2.71%)
May 29, 2008 13.12 13.63 12.97 13.49 9,377,865 +0.26(+1.96%)
May 28, 2008 13.75 13.75 12.97 13.23 14,933,027 -0.49(-3.58%)
May 27, 2008 13.54 13.82 13.47 13.72 10,082,631 +0.20(+1.51%)
May 26, 2008 13.79 13.90 13.51 13.51 6,177,109 +0.00(+0.00%)
May 23, 2008 13.79 13.90 13.51 13.51 6,177,109 -0.44(-3.12%)
May 22, 2008 13.78 14.16 13.69 13.95 6,863,005 +0.11(+0.81%)
May 21, 2008 13.98 14.20 13.84 13.84 12,533,973 -0.19(-1.35%)
May 20, 2008 14.34 14.34 13.91 14.03 6,557,188 -0.34(-2.34%)
May 19, 2008 14.36 14.67 14.27 14.36 5,684,752 -0.01(-0.05%)
May 16, 2008 14.64 14.82 14.28 14.37 6,344,622 -0.44(-2.98%)
May 15, 2008 14.64 14.86 14.34 14.81 7,642,729 +0.11(+0.76%)
May 14, 2008 14.52 14.86 14.52 14.70 5,617,251 +0.15(+1.06%)
May 13, 2008 15.02 15.07 14.50 14.55 8,274,112 -0.37(-2.49%)
May 12, 2008 14.66 14.97 14.65 14.92 5,339,914 +0.34(+2.36%)
May 09, 2008 14.57 15.07 14.40 14.57 8,219,531 -0.09(-0.62%)
May 08, 2008 15.39 15.39 14.60 14.67 11,944,957 -0.67(-4.35%)
May 07, 2008 15.76 15.85 15.15 15.33 9,982,711 -0.43(-2.72%)
May 06, 2008 15.35 15.84 15.04 15.76 8,271,209 +0.19(+1.22%)
May 05, 2008 15.90 16.12 15.56 15.57 7,400,630 -0.32(-2.03%)
May 02, 2008 16.31 16.66 15.74 15.89 8,394,341 +0.03(+0.18%)
May 01, 2008 15.21 16.04 14.93 15.87 10,680,339 +0.83(+5.51%)
Apr 30, 2008 15.16 15.51 14.93 15.04 9,801,980 -0.20(-1.34%)
Apr 29, 2008 15.48 15.56 15.16 15.24 6,450,545 -0.20(-1.32%)
Apr 28, 2008 15.37 15.60 15.02 15.44 9,107,010 +0.16(+1.06%)
Apr 25, 2008 14.99 15.35 14.68 15.28 10,003,734 +0.37(+2.49%)
Apr 24, 2008 13.99 15.05 13.99 14.91 14,905,388 +0.95(+6.78%)
Apr 23, 2008 14.95 14.97 13.75 13.96 14,276,156 -0.72(-4.92%)
Apr 22, 2008 13.68 14.80 13.66 14.69 18,944,808 +1.09(+8.00%)
Apr 21, 2008 14.48 14.67 13.60 13.60 14,583,516 -1.10(-7.49%)
Apr 18, 2008 15.36 15.90 14.58 14.70 11,869,309 +0.29(+2.00%)
Apr 17, 2008 13.87 14.50 13.63 14.41 12,879,165 +0.31(+2.19%)
Apr 16, 2008 13.64 14.38 13.62 14.10 12,797,127 +0.59(+4.36%)
Apr 15, 2008 13.44 13.85 13.28 13.51 17,739,558 +0.17(+1.26%)
Apr 14, 2008 14.55 14.64 13.30 13.35 23,095,038 -1.29(-8.82%)
Apr 11, 2008 14.68 15.02 14.60 14.64 16,541,399 -0.35(-2.34%)
Apr 10, 2008 15.07 15.38 14.79 14.99 12,531,311 -0.20(-1.29%)
Apr 09, 2008 15.65 15.78 15.14 15.18 6,901,475 -0.33(-2.13%)
Apr 08, 2008 15.79 16.22 15.44 15.51 9,699,305 -0.71(-4.37%)
Apr 07, 2008 15.93 16.45 15.80 16.22 10,343,864 +0.29(+1.81%)
Apr 04, 2008 15.87 16.18 15.78 15.94 11,336,283 +0.11(+0.71%)
Apr 03, 2008 16.01 16.01 15.44 15.82 8,604,284 -0.06(-0.35%)
Apr 02, 2008 16.02 16.59 15.78 15.88 11,424,227 +0.10(+0.62%)
Apr 01, 2008 15.03 15.79 15.03 15.78 8,264,342 +1.10(+7.50%)
Mar 31, 2008 14.61 15.05 14.45 14.68 8,571,391 +0.07(+0.48%)
Mar 28, 2008 15.03 15.19 14.55 14.61 9,114,657 -0.36(-2.39%)
Mar 27, 2008 15.72 15.72 14.85 14.97 11,288,262 -0.74(-4.69%)
Mar 26, 2008 16.11 16.13 15.67 15.70 9,756,515 -0.61(-3.74%)
Mar 25, 2008 16.77 16.77 16.17 16.31 7,041,458 -0.30(-1.82%)
Mar 24, 2008 16.49 17.26 16.38 16.62 7,857,562 +0.23(+1.41%)
Mar 21, 2008 15.42 16.40 15.15 16.38 13,914,544 +0.00(+0.00%)
Mar 20, 2008 15.42 16.40 15.15 16.38 13,914,544 +1.07(+7.01%)
Mar 19, 2008 15.64 16.22 14.45 15.31 11,320,116 -0.33(-2.11%)
Mar 18, 2008 15.16 15.69 14.67 15.64 13,656,704 +0.82(+5.54%)
Mar 17, 2008 14.84 15.16 14.21 14.82 17,320,640 -0.51(-3.30%)
Mar 14, 2008 15.96 16.47 15.09 15.32 17,577,648 -0.69(-4.29%)
Mar 13, 2008 15.78 16.27 15.26 16.01 12,518,814 -0.17(-1.04%)
Mar 12, 2008 16.92 17.46 16.08 16.18 11,811,151 -0.74(-4.39%)
Mar 11, 2008 16.00 16.99 15.72 16.92 13,156,262 +1.49(+9.64%)
Mar 10, 2008 15.45 15.82 15.14 15.44 10,034,023 +0.00(+0.00%)
Mar 07, 2008 14.97 15.91 14.90 15.44 9,611,646 +0.20(+1.29%)
Mar 06, 2008 15.54 15.58 15.22 15.24 6,538,034 -0.45(-2.86%)
Mar 05, 2008 16.10 16.31 15.43 15.69 10,740,973 -0.38(-2.36%)
Mar 04, 2008 15.96 16.16 15.35 16.07 8,604,257 -0.01(-0.09%)
Mar 03, 2008 16.11 16.31 15.68 16.08 8,070,760 +0.01(+0.09%)
Feb 29, 2008 16.66 16.72 15.94 16.07 11,321,249 -0.81(-4.78%)
Feb 28, 2008 17.41 17.41 16.64 16.88 6,820,060 -0.62(-3.57%)
Feb 27, 2008 17.44 17.87 17.28 17.50 5,688,117 -0.10(-0.56%)
Feb 26, 2008 17.40 17.84 17.21 17.60 6,438,628 +0.10(+0.56%)
Feb 25, 2008 17.39 17.54 16.88 17.50 5,737,381 +0.15(+0.89%)
Feb 22, 2008 17.10 17.41 16.74 17.35 6,751,138 +0.32(+1.90%)
Feb 21, 2008 17.44 17.67 16.92 17.02 5,092,522 -0.39(-2.26%)
Feb 20, 2008 17.05 17.51 16.77 17.42 9,194,510 +0.15(+0.85%)
Feb 19, 2008 18.21 18.24 17.09 17.27 8,047,784 -0.71(-3.94%)
Feb 18, 2008 17.79 18.01 17.20 17.98 6,832,026 +0.00(+0.00%)
Feb 15, 2008 17.79 18.01 17.20 17.98 6,832,026 +0.34(+1.91%)
Feb 14, 2008 18.29 18.29 17.60 17.64 5,102,971 -0.60(-3.31%)
Feb 13, 2008 18.55 18.67 17.89 18.24 5,430,413 -0.04(-0.19%)
Feb 12, 2008 17.69 18.53 17.60 18.28 8,626,714 +0.74(+4.24%)
Feb 11, 2008 18.01 18.01 17.37 17.54 5,523,788 -0.48(-2.65%)
Feb 08, 2008 18.27 18.38 17.54 18.01 7,254,055 -0.50(-2.69%)
Feb 07, 2008 18.24 19.02 18.09 18.51 9,009,250 +0.23(+1.27%)
Feb 06, 2008 18.25 18.72 17.93 18.28 7,284,633 +0.21(+1.17%)
Feb 05, 2008 18.73 18.83 18.06 18.07 8,152,006 -0.94(-4.95%)
Feb 04, 2008 19.69 20.05 18.89 19.01 10,275,375 -0.68(-3.46%)
Feb 01, 2008 19.02 19.72 18.75 19.69 8,656,477 +0.67(+3.54%)
Jan 31, 2008 17.99 19.31 17.54 19.02 11,125,429 +0.73(+3.99%)
Jan 30, 2008 18.47 19.07 18.24 18.29 9,120,832 -0.29(-1.55%)
Jan 29, 2008 18.31 18.71 18.22 18.57 10,849,583 +0.51(+2.80%)
Jan 28, 2008 17.07 18.07 16.81 18.07 8,014,612 +0.88(+5.14%)
Jan 25, 2008 17.94 18.23 17.09 17.18 9,806,062 -0.51(-2.86%)
Jan 24, 2008 17.83 18.05 17.26 17.69 10,824,260 +0.04(+0.20%)
Jan 23, 2008 16.10 18.11 15.49 17.65 15,389,442 +1.14(+6.93%)
Jan 22, 2008 14.72 17.46 14.60 16.51 15,755,191 +0.65(+4.11%)
Jan 21, 2008 15.96 16.69 15.54 15.86 12,795,340 +0.00(+0.00%)
Jan 18, 2008 15.96 16.69 15.54 15.86 12,795,340 -0.34(-2.12%)
Jan 17, 2008 16.74 17.14 16.09 16.20 9,684,712 -0.68(-4.03%)
Jan 16, 2008 16.15 17.20 15.98 16.88 12,956,452 +0.81(+5.02%)
Jan 15, 2008 16.32 16.43 15.84 16.08 8,768,862 -0.64(-3.82%)
Jan 14, 2008 17.30 17.35 16.45 16.71 6,131,320 -0.38(-2.22%)
Jan 11, 2008 16.41 17.44 16.22 17.09 9,689,626 +0.47(+2.83%)
Jan 10, 2008 16.14 16.97 15.76 16.62 13,117,343 +0.37(+2.29%)
Jan 09, 2008 15.82 16.26 15.50 16.25 11,530,522 +0.42(+2.66%)
Jan 08, 2008 16.31 16.56 15.81 15.83 9,399,000 -0.47(-2.88%)
Jan 07, 2008 16.71 16.88 16.11 16.30 11,251,478 -0.39(-2.31%)
Jan 04, 2008 17.21 17.21 16.34 16.69 14,158,180 -0.55(-3.22%)
Jan 03, 2008 17.33 17.49 17.12 17.24 5,314,662 +0.11(+0.66%)
Jan 02, 2008 17.51 17.61 17.07 17.13 6,341,611 -0.51(-2.87%)
Jan 01, 2008 17.54 17.82 17.48 17.63 5,150,248 +0.00(+0.00%)
Dec 31, 2007 17.54 17.82 17.48 17.63 5,103,546 -0.08(-0.44%)
Dec 28, 2007 17.83 18.03 17.42 17.71 5,439,323 +0.04(+0.20%)
Dec 27, 2007 18.45 18.48 17.64 17.68 6,320,466 -0.98(-5.23%)
Dec 26, 2007 18.79 18.90 18.43 18.65 4,331,308 -0.31(-1.63%)
Dec 24, 2007 19.14 19.14 18.59 18.96 3,042,344 -0.03(-0.15%)
Dec 21, 2007 18.31 18.99 17.88 18.99 10,802,611 +0.93(+5.17%)
Dec 20, 2007 17.91 18.33 17.62 18.05 7,428,797 +0.14(+0.78%)
Dec 19, 2007 18.24 18.29 17.81 17.91 9,802,889 -0.72(-3.88%)
Dec 18, 2007 18.78 18.92 18.26 18.64 8,356,967 -0.02(-0.11%)
Dec 17, 2007 18.55 19.07 18.33 18.66 6,409,659 -0.01(-0.04%)
Dec 14, 2007 19.10 19.31 18.64 18.66 6,176,464 -0.69(-3.59%)
Dec 13, 2007 18.85 19.42 18.67 19.36 7,199,286 +0.39(+2.07%)
Dec 12, 2007 20.48 20.76 18.60 18.97 12,021,167 -1.22(-6.05%)
Dec 11, 2007 21.77 21.83 20.18 20.19 7,439,685 -1.57(-7.22%)
Dec 10, 2007 20.90 21.90 20.64 21.76 9,678,565 +0.86(+4.13%)
Dec 07, 2007 21.15 21.23 20.76 20.90 4,683,022 -0.15(-0.70%)
Dec 06, 2007 20.22 21.05 20.05 21.04 6,807,428 +0.70(+3.45%)
Dec 05, 2007 20.26 20.40 19.94 20.34 5,580,796 +0.24(+1.19%)
Dec 04, 2007 20.88 20.94 20.10 20.10 4,639,813 -0.93(-4.44%)
Dec 03, 2007 20.98 21.54 20.70 21.04 6,754,143 +0.05(+0.23%)
Nov 30, 2007 20.59 21.16 20.54 20.99 9,805,392 +0.89(+4.43%)
Nov 29, 2007 20.24 20.34 19.78 20.10 6,162,722 -0.30(-1.48%)
Nov 28, 2007 19.49 20.51 19.44 20.40 8,709,956 +1.20(+6.25%)
Nov 27, 2007 18.49 19.26 18.48 19.20 9,652,096 +0.79(+4.31%)
Nov 26, 2007 19.72 19.79 18.41 18.41 5,875,386 -1.27(-6.45%)
Nov 23, 2007 19.11 19.85 19.06 19.68 2,424,055 +0.62(+3.24%)
Nov 21, 2007 19.13 19.56 18.80 19.06 7,401,517 -0.13(-0.70%)
Nov 20, 2007 19.22 19.73 18.59 19.19 6,821,183 -0.11(-0.58%)
Nov 19, 2007 19.47 19.58 18.95 19.30 6,869,142 -0.21(-1.08%)
Nov 16, 2007 19.74 19.96 19.36 19.51 6,654,588 -0.26(-1.31%)
Nov 15, 2007 20.22 20.51 19.63 19.77 6,218,204 -0.68(-3.33%)
Nov 14, 2007 21.11 21.38 20.38 20.45 5,254,163 -0.53(-2.54%)
Nov 13, 2007 20.52 21.01 20.37 20.99 7,368,546 +0.65(+3.17%)
Nov 12, 2007 20.27 21.01 20.11 20.34 9,848,394 +0.11(+0.56%)
Nov 09, 2007 19.63 20.68 19.51 20.23 6,917,306 +0.26(+1.30%)
Nov 08, 2007 19.51 20.02 19.25 19.97 13,194,008 +0.48(+2.45%)
Nov 07, 2007 20.52 20.55 19.45 19.49 8,847,983 -1.37(-6.56%)
Nov 06, 2007 20.77 21.02 20.35 20.86 7,173,896 +0.10(+0.47%)
Nov 05, 2007 20.87 20.97 20.42 20.76 6,516,703 -0.18(-0.84%)
Nov 02, 2007 20.90 21.34 20.56 20.94 10,147,066 -0.06(-0.27%)
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.