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 (%)
Feb 29, 2008 15.28 15.33 14.62 14.73 12,346,005 -0.74(-4.78%)
Feb 28, 2008 15.96 15.96 15.26 15.47 7,437,385 -0.57(-3.57%)
Feb 27, 2008 15.99 16.39 15.85 16.05 6,202,983 -0.09(-0.56%)
Feb 26, 2008 15.96 16.36 15.78 16.14 7,021,428 +0.09(+0.56%)
Feb 25, 2008 15.94 16.09 15.48 16.05 6,256,707 +0.14(+0.89%)
Feb 22, 2008 15.68 15.96 15.35 15.91 7,362,225 +0.30(+1.90%)
Feb 21, 2008 16.00 16.20 15.52 15.61 5,553,478 -0.36(-2.26%)
Feb 20, 2008 15.64 16.05 15.38 15.97 10,026,762 +0.14(+0.85%)
Feb 19, 2008 16.70 16.72 15.67 15.84 8,776,239 -0.65(-3.94%)
Feb 18, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.00(+0.00%)
Feb 15, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.31(+1.91%)
Feb 14, 2008 16.77 16.77 16.14 16.18 5,564,873 -0.55(-3.31%)
Feb 13, 2008 17.01 17.12 16.40 16.73 5,921,953 -0.03(-0.19%)
Feb 12, 2008 16.22 16.99 16.14 16.76 9,407,571 +0.68(+4.24%)
Feb 11, 2008 16.52 16.52 15.93 16.08 6,023,781 -0.44(-2.65%)
Feb 08, 2008 16.76 16.85 16.09 16.52 7,910,664 -0.46(-2.69%)
Feb 07, 2008 16.73 17.44 16.59 16.97 9,824,733 +0.21(+1.27%)
Feb 06, 2008 16.74 17.17 16.45 16.76 7,944,010 +0.19(+1.17%)
Feb 05, 2008 17.18 17.27 16.56 16.57 8,889,895 -0.86(-4.95%)
Feb 04, 2008 18.05 18.39 17.32 17.43 11,205,463 -0.62(-3.46%)
Feb 01, 2008 17.44 18.08 17.19 18.05 9,440,028 +0.62(+3.54%)
Jan 31, 2008 16.50 17.71 16.09 17.44 12,132,460 +0.67(+3.99%)
Jan 30, 2008 16.94 17.49 16.72 16.77 9,946,415 -0.26(-1.55%)
Jan 29, 2008 16.79 17.16 16.71 17.03 11,831,645 +0.46(+2.80%)
Jan 28, 2008 15.65 16.57 15.42 16.57 8,740,064 +0.81(+5.14%)
Jan 25, 2008 16.45 16.72 15.67 15.76 10,693,669 -0.46(-2.86%)
Jan 24, 2008 16.35 16.56 15.83 16.22 11,804,031 +0.03(+0.20%)
Jan 23, 2008 14.76 16.61 14.21 16.19 16,782,434 +1.05(+6.93%)
Jan 22, 2008 13.50 16.01 13.38 15.14 17,181,290 +0.60(+4.12%)
Jan 21, 2008 14.63 15.30 14.25 14.54 13,953,525 +0.00(+0.00%)
Jan 18, 2008 14.63 15.30 14.25 14.54 13,953,525 -0.32(-2.12%)
Jan 17, 2008 15.35 15.72 14.75 14.86 10,561,335 -0.62(-4.03%)
Jan 16, 2008 14.81 15.77 14.66 15.48 14,129,220 +0.74(+5.02%)
Jan 15, 2008 14.97 15.06 14.52 14.74 9,562,585 -0.59(-3.82%)
Jan 14, 2008 15.86 15.91 15.09 15.33 6,686,304 -0.35(-2.22%)
Jan 11, 2008 15.04 16.00 14.88 15.67 10,566,693 +0.43(+2.83%)
Jan 10, 2008 14.80 15.56 14.45 15.24 14,304,675 +0.34(+2.29%)
Jan 09, 2008 14.50 14.91 14.21 14.90 12,574,221 +0.39(+2.66%)
Jan 08, 2008 14.96 15.19 14.50 14.52 10,249,762 -0.43(-2.88%)
Jan 07, 2008 15.32 15.48 14.77 14.95 12,269,918 -0.35(-2.31%)
Jan 04, 2008 15.78 15.78 14.99 15.30 15,439,724 -0.51(-3.22%)
Jan 03, 2008 15.89 16.04 15.70 15.81 5,795,725 +0.10(+0.66%)
Jan 02, 2008 16.05 16.14 15.65 15.71 6,915,629 -0.46(-2.87%)
Jan 01, 2008 16.09 16.34 16.03 16.17 5,616,429 +0.00(+0.00%)
Dec 31, 2007 16.09 16.34 16.03 16.17 5,565,499 -0.07(-0.44%)
Dec 28, 2007 16.35 16.53 15.97 16.24 5,931,669 +0.03(+0.20%)
Dec 27, 2007 16.92 16.95 16.18 16.21 6,892,570 -0.89(-5.23%)
Dec 26, 2007 17.23 17.33 16.90 17.10 4,723,361 -0.28(-1.63%)
Dec 24, 2007 17.55 17.55 17.04 17.39 3,317,725 -0.03(-0.15%)
Dec 21, 2007 16.79 17.42 16.39 17.41 11,780,422 +0.86(+5.17%)
Dec 20, 2007 16.43 16.81 16.16 16.56 8,101,223 +0.13(+0.78%)
Dec 19, 2007 16.73 16.77 16.33 16.43 10,690,209 -0.66(-3.88%)
Dec 18, 2007 17.22 17.35 16.75 17.09 9,113,408 -0.02(-0.11%)
Dec 17, 2007 17.01 17.49 16.81 17.11 6,989,837 -0.01(-0.04%)
Dec 14, 2007 17.51 17.71 17.10 17.12 6,735,534 -0.64(-3.59%)
Dec 13, 2007 17.28 17.81 17.12 17.75 7,850,938 +0.36(+2.07%)
Dec 12, 2007 18.78 19.04 17.06 17.39 13,109,277 -1.12(-6.05%)
Dec 11, 2007 19.97 20.02 18.51 18.51 8,113,097 -1.44(-7.22%)
Dec 10, 2007 19.16 20.08 18.93 19.95 10,554,632 +0.79(+4.13%)
Dec 07, 2007 19.39 19.46 19.03 19.16 5,106,912 -0.14(-0.70%)
Dec 06, 2007 18.54 19.30 18.38 19.30 7,423,611 +0.64(+3.45%)
Dec 05, 2007 18.58 18.70 18.29 18.65 6,085,948 +0.22(+1.19%)
Dec 04, 2007 19.14 19.20 18.43 18.43 5,059,791 -0.86(-4.44%)
Dec 03, 2007 19.24 19.75 18.98 19.29 7,365,503 +0.04(+0.23%)
Nov 30, 2007 18.88 19.41 18.83 19.25 10,692,938 +0.82(+4.43%)
Nov 29, 2007 18.56 18.65 18.14 18.43 6,720,548 -0.28(-1.48%)
Nov 28, 2007 17.87 18.81 17.82 18.70 9,498,348 +1.10(+6.25%)
Nov 27, 2007 16.95 17.66 16.95 17.60 10,525,766 +0.73(+4.31%)
Nov 26, 2007 18.08 18.14 16.88 16.88 6,407,203 -1.16(-6.45%)
Nov 23, 2007 17.53 18.20 17.48 18.04 2,643,471 +0.57(+3.24%)
Nov 21, 2007 17.55 17.94 17.24 17.48 8,071,473 -0.12(-0.69%)
Nov 20, 2007 17.62 18.09 17.05 17.60 7,438,610 -0.10(-0.58%)
Nov 19, 2007 17.86 17.96 17.37 17.70 7,490,910 -0.19(-1.08%)
Nov 16, 2007 18.10 18.31 17.75 17.89 7,256,936 -0.24(-1.31%)
Nov 15, 2007 18.54 18.81 18.00 18.13 6,781,052 -0.62(-3.33%)
Nov 14, 2007 19.35 19.61 18.69 18.76 5,729,749 -0.49(-2.54%)
Nov 13, 2007 18.82 19.26 18.68 19.25 8,035,518 +0.59(+3.17%)
Nov 12, 2007 18.59 19.26 18.44 18.65 10,739,833 +0.10(+0.56%)
Nov 09, 2007 18.00 18.96 17.89 18.55 7,543,434 +0.24(+1.30%)
Nov 08, 2007 17.89 18.36 17.65 18.31 14,388,278 +0.44(+2.45%)
Nov 07, 2007 18.81 18.85 17.84 17.87 9,648,869 -1.25(-6.56%)
Nov 06, 2007 19.05 19.27 18.66 19.13 7,823,249 +0.09(+0.47%)
Nov 05, 2007 19.14 19.23 18.72 19.04 7,106,570 -0.16(-0.84%)
Nov 02, 2007 19.17 19.57 18.85 19.20 11,065,540 -0.05(-0.27%)
Nov 01, 2007 19.83 19.88 19.19 19.25 11,634,358 -0.88(-4.35%)
Oct 31, 2007 19.77 20.28 19.73 20.13 16,634,363 +0.40(+2.02%)
Oct 30, 2007 19.04 19.77 19.00 19.73 19,057,922 +0.62(+3.23%)
Oct 29, 2007 19.11 19.29 18.93 19.11 9,017,649 +0.05(+0.27%)
Oct 26, 2007 19.04 19.14 18.71 19.06 11,541,935 +0.30(+1.61%)
Oct 25, 2007 18.80 19.26 18.64 18.76 13,798,796 -0.08(-0.41%)
Oct 24, 2007 18.98 19.18 18.39 18.83 12,177,319 -0.46(-2.37%)
Oct 23, 2007 19.43 19.68 19.03 19.29 8,191,891 +0.05(+0.27%)
Oct 22, 2007 19.30 19.43 19.03 19.24 5,955,811 -0.05(-0.23%)
Oct 19, 2007 20.14 20.16 19.28 19.28 12,281,523 -0.33(-1.67%)
Oct 18, 2007 19.88 19.91 19.37 19.61 7,502,223 -0.33(-1.68%)
Oct 17, 2007 20.27 20.35 19.64 19.95 18,089,980 -0.08(-0.42%)
Oct 16, 2007 21.01 21.07 19.98 20.03 12,784,126 -0.97(-4.63%)
Oct 15, 2007 21.32 21.49 20.86 21.00 6,911,801 -0.26(-1.21%)
Oct 12, 2007 21.69 21.79 21.18 21.26 8,978,876 -0.41(-1.90%)
Oct 11, 2007 22.08 22.15 21.63 21.67 6,320,325 -0.31(-1.41%)
Oct 10, 2007 22.50 22.56 21.97 21.98 5,093,672 -0.58(-2.57%)
Oct 09, 2007 22.52 22.64 22.37 22.56 3,837,524 +0.07(+0.31%)
Oct 08, 2007 22.50 22.66 22.40 22.49 2,997,974 -0.08(-0.37%)
Oct 05, 2007 22.62 22.74 22.33 22.57 3,438,366 +0.12(+0.54%)
Oct 04, 2007 22.42 22.55 22.35 22.45 3,920,795 +0.14(+0.61%)
Oct 03, 2007 22.22 22.53 22.04 22.31 4,707,497 +0.08(+0.38%)
Oct 02, 2007 22.23 22.39 22.09 22.23 3,259,040 +0.15(+0.70%)
Oct 01, 2007 21.77 22.13 21.66 22.08 4,373,958 +0.28(+1.27%)
Sep 28, 2007 21.97 22.10 21.62 21.80 3,897,399 -0.22(-0.99%)
Sep 27, 2007 22.02 22.19 21.90 22.02 2,324,861 +0.01(+0.03%)
Sep 26, 2007 22.38 22.40 21.93 22.01 3,733,278 -0.41(-1.81%)
Sep 25, 2007 22.22 22.43 22.02 22.42 4,124,585 +0.15(+0.66%)
Sep 24, 2007 22.61 22.71 22.26 22.27 4,145,911 -0.40(-1.76%)
Sep 21, 2007 23.07 23.09 22.39 22.67 7,719,810 -0.12(-0.51%)
Sep 20, 2007 23.40 23.61 22.75 22.78 4,585,081 -0.70(-2.99%)
Sep 19, 2007 23.79 24.33 23.31 23.49 5,075,675 -0.09(-0.38%)
Sep 18, 2007 22.45 23.58 22.39 23.58 6,694,351 +1.24(+5.53%)
Sep 17, 2007 22.28 22.44 22.15 22.34 2,526,105 -0.03(-0.14%)
Sep 14, 2007 22.22 22.41 22.00 22.37 4,751,254 +0.23(+1.05%)
Sep 13, 2007 22.31 22.45 22.01 22.14 5,924,929 -0.01(-0.03%)
Sep 12, 2007 22.37 22.41 22.08 22.15 4,664,660 -0.24(-1.09%)
Sep 11, 2007 22.56 23.04 22.21 22.39 6,447,594 -0.17(-0.74%)
Sep 10, 2007 22.44 22.81 22.14 22.56 3,622,368 +0.17(+0.78%)
Sep 07, 2007 22.41 22.71 22.15 22.39 5,005,090 -0.30(-1.31%)
Sep 06, 2007 22.49 22.73 22.29 22.68 5,615,641 +0.33(+1.50%)
Sep 05, 2007 22.77 22.78 22.11 22.35 6,980,774 -0.62(-2.69%)
Sep 04, 2007 22.87 23.11 22.71 22.96 4,882,219 +0.00(+0.00%)
Aug 31, 2007 23.05 23.24 22.64 22.96 3,922,242 +0.17(+0.76%)
Aug 30, 2007 23.10 23.23 22.68 22.79 4,805,983 -0.55(-2.34%)
Aug 29, 2007 22.94 23.38 22.56 23.34 4,332,367 +0.59(+2.57%)
Aug 28, 2007 23.27 23.29 22.72 22.75 5,769,739 -0.67(-2.86%)
Aug 27, 2007 23.65 23.81 23.41 23.42 4,041,826 -0.39(-1.65%)
Aug 24, 2007 23.76 23.97 23.56 23.81 4,612,706 +0.00(+0.00%)
Aug 23, 2007 24.15 24.24 23.61 23.81 3,278,475 -0.09(-0.38%)
Aug 22, 2007 24.15 24.35 23.49 23.90 6,305,204 -0.03(-0.13%)
Aug 21, 2007 23.74 24.12 23.68 23.94 8,139,985 +0.19(+0.79%)
Aug 20, 2007 24.46 24.76 23.47 23.75 10,078,207 -0.72(-2.95%)
Aug 17, 2007 24.30 26.46 23.85 24.47 12,515,859 +1.06(+4.51%)
Aug 16, 2007 23.15 24.13 22.69 23.41 22,381,410 -0.64(-2.65%)
Aug 15, 2007 24.03 24.97 24.00 24.05 7,429,627 -0.03(-0.11%)
Aug 14, 2007 24.26 24.41 23.83 24.08 4,835,686 -0.12(-0.50%)
Aug 13, 2007 25.44 25.58 24.13 24.20 5,826,330 -1.04(-4.11%)
Aug 10, 2007 24.68 25.82 24.35 25.24 8,466,077 +0.39(+1.58%)
Aug 09, 2007 24.35 25.56 23.87 24.84 8,592,104 -0.96(-3.72%)
Aug 08, 2007 25.46 26.49 24.26 25.80 10,664,575 +0.37(+1.44%)
Aug 07, 2007 24.70 25.73 24.38 25.44 8,401,446 +0.46(+1.83%)
Aug 06, 2007 23.41 25.06 23.12 24.98 8,762,491 +1.76(+7.56%)
Aug 03, 2007 23.49 24.22 23.22 23.22 7,372,840 -0.89(-3.71%)
Aug 02, 2007 23.87 24.36 23.81 24.12 5,261,318 +0.19(+0.78%)
Aug 01, 2007 23.58 23.97 23.18 23.93 8,434,249 +0.19(+0.81%)
Jul 31, 2007 24.53 24.96 23.70 23.74 8,351,435 -0.76(-3.10%)
Jul 30, 2007 23.50 24.73 23.43 24.50 8,896,421 +0.83(+3.51%)
Jul 27, 2007 24.07 24.25 23.66 23.67 6,629,958 -0.26(-1.08%)
Jul 26, 2007 24.32 24.37 23.49 23.92 8,443,441 -0.68(-2.75%)
Jul 25, 2007 24.24 24.75 24.03 24.60 7,837,782 +0.44(+1.84%)
Jul 24, 2007 24.73 24.77 24.11 24.15 7,325,222 -0.80(-3.20%)
Jul 23, 2007 25.49 25.58 24.91 24.95 5,550,010 +0.06(+0.23%)
Jul 20, 2007 25.27 25.42 24.59 24.89 8,072,440 -0.55(-2.17%)
Jul 19, 2007 26.09 26.09 25.31 25.45 5,291,186 -0.36(-1.40%)
Jul 18, 2007 26.08 26.15 25.57 25.81 7,593,405 -0.35(-1.33%)
Jul 17, 2007 25.98 26.39 25.97 26.16 5,575,676 +0.10(+0.37%)
Jul 16, 2007 26.12 26.38 26.05 26.06 4,067,779 -0.19(-0.71%)
Jul 13, 2007 25.92 26.35 25.88 26.25 6,970,864 +0.21(+0.79%)
Jul 12, 2007 25.22 26.05 25.09 26.04 6,330,175 +0.95(+3.80%)
Jul 11, 2007 24.93 25.15 24.88 25.09 4,328,556 +0.15(+0.62%)
Jul 10, 2007 25.43 25.45 24.93 24.93 8,280,219 -0.65(-2.54%)
Jul 09, 2007 25.78 25.78 25.51 25.58 6,139,990 -0.21(-0.80%)
Jul 06, 2007 25.83 25.89 25.71 25.79 3,064,487 -0.13(-0.50%)
Jul 05, 2007 26.09 26.19 25.78 25.92 3,097,370 -0.24(-0.93%)
Jul 03, 2007 26.09 26.28 26.02 26.16 2,666,765 +0.19(+0.72%)
Jul 02, 2007 25.78 26.10 25.71 25.98 3,743,809 +0.39(+1.51%)
Jun 29, 2007 25.88 26.03 25.42 25.59 6,687,911 -0.32(-1.24%)
Jun 28, 2007 26.03 26.12 25.85 25.91 5,453,322 -0.21(-0.79%)
Jun 27, 2007 25.95 26.18 25.71 26.12 6,571,172 -0.17(-0.64%)
Jun 26, 2007 26.59 26.60 26.28 26.28 5,508,518 -0.12(-0.44%)
Jun 25, 2007 26.63 26.91 26.35 26.40 5,637,492 -0.21(-0.77%)
Jun 22, 2007 27.10 27.17 26.54 26.61 9,896,075 -0.60(-2.20%)
Jun 21, 2007 27.26 27.37 26.88 27.20 4,975,438 -0.06(-0.21%)
Jun 20, 2007 27.78 27.80 27.25 27.26 4,234,125 -0.44(-1.60%)
Jun 19, 2007 27.53 27.74 27.47 27.71 2,842,539 +0.19(+0.68%)
Jun 18, 2007 27.57 27.62 27.38 27.52 4,263,964 +0.01(+0.05%)
Jun 15, 2007 27.60 27.67 27.45 27.51 5,574,734 +0.13(+0.47%)
Jun 14, 2007 27.64 27.66 27.28 27.38 3,412,290 -0.26(-0.93%)
Jun 13, 2007 27.23 27.64 27.22 27.64 6,113,558 +0.42(+1.56%)
Jun 12, 2007 27.38 27.51 27.13 27.21 7,529,854 -0.21(-0.77%)
Jun 11, 2007 27.18 27.50 27.00 27.42 4,122,652 +0.15(+0.54%)
Jun 08, 2007 26.67 27.32 26.56 27.28 7,266,721 +0.55(+2.05%)
Jun 07, 2007 26.73 26.95 26.50 26.73 9,259,692 -0.15(-0.57%)
Jun 06, 2007 27.08 27.08 26.84 26.88 4,585,575 -0.23(-0.83%)
Jun 05, 2007 27.35 27.38 26.97 27.11 4,394,367 -0.34(-1.24%)
Jun 04, 2007 27.44 27.51 27.32 27.45 3,204,009 -0.08(-0.28%)
Jun 01, 2007 27.37 27.58 27.31 27.53 4,108,419 +0.27(+0.99%)
May 31, 2007 27.54 27.66 27.20 27.26 5,901,738 -0.27(-0.98%)
May 30, 2007 27.20 27.58 27.02 27.53 5,248,436 +0.24(+0.90%)
May 29, 2007 27.16 27.56 27.08 27.28 6,276,544 -0.34(-1.23%)
May 25, 2007 27.55 27.65 27.27 27.62 4,367,065 +0.22(+0.80%)
May 24, 2007 27.37 27.51 26.96 27.40 8,990,427 -0.15(-0.56%)
May 23, 2007 26.77 27.87 26.61 27.56 13,772,562 +0.89(+3.35%)
May 22, 2007 26.55 26.79 26.21 26.66 4,615,953 +0.04(+0.14%)
May 21, 2007 26.38 26.73 26.33 26.63 3,679,041 +0.14(+0.53%)
May 18, 2007 26.50 26.54 26.39 26.48 4,551,036 +0.10(+0.37%)
May 17, 2007 26.53 26.60 26.33 26.39 4,477,352 -0.24(-0.89%)
May 16, 2007 26.23 26.64 26.22 26.63 3,249,927 +0.38(+1.45%)
May 15, 2007 26.30 26.66 26.23 26.25 4,278,283 -0.06(-0.22%)
May 14, 2007 26.50 26.54 26.21 26.30 2,389,946 -0.15(-0.58%)
May 11, 2007 26.52 26.70 26.20 26.46 3,056,395 +0.18(+0.69%)
May 10, 2007 26.64 26.66 26.28 26.28 3,528,185 -0.40(-1.50%)
May 09, 2007 26.55 26.79 26.50 26.68 3,166,422 +0.13(+0.48%)
May 08, 2007 26.63 26.72 26.47 26.55 3,682,173 -0.19(-0.70%)
May 07, 2007 26.55 26.75 26.46 26.73 3,224,294 +0.28(+1.05%)
May 04, 2007 26.59 26.60 26.37 26.46 3,843,285 -0.10(-0.39%)
May 03, 2007 26.43 26.57 26.27 26.56 3,929,404 +0.24(+0.90%)
May 02, 2007 26.30 26.41 26.22 26.32 3,888,587 +0.08(+0.29%)
May 01, 2007 26.11 26.36 25.93 26.25 6,183,917 +0.13(+0.49%)
Apr 30, 2007 26.38 26.42 26.06 26.12 5,289,997 -0.16(-0.61%)
Apr 27, 2007 26.13 26.34 25.90 26.28 4,306,225 +0.11(+0.42%)
Apr 26, 2007 25.96 26.30 25.91 26.17 5,422,663 +0.17(+0.64%)
Apr 25, 2007 25.82 26.07 25.66 26.00 5,499,498 +0.33(+1.30%)
Apr 24, 2007 25.80 25.87 25.56 25.67 6,818,420 -0.14(-0.52%)
Apr 23, 2007 25.85 25.93 25.76 25.80 6,262,757 -0.04(-0.15%)
Apr 20, 2007 25.74 25.89 25.53 25.84 8,952,101 +0.08(+0.30%)
Apr 19, 2007 25.47 25.93 25.23 25.76 7,412,509 +0.26(+1.03%)
Apr 18, 2007 25.16 25.62 25.04 25.50 6,684,770 +0.33(+1.33%)
Apr 17, 2007 25.24 25.40 25.13 25.16 4,151,068 -0.14(-0.56%)
Apr 16, 2007 24.79 25.64 24.75 25.31 7,845,584 +0.58(+2.34%)
Apr 13, 2007 24.62 24.84 24.52 24.73 5,458,131 +0.11(+0.44%)
Apr 12, 2007 24.62 24.67 24.42 24.62 5,068,812 -0.10(-0.39%)
Apr 11, 2007 24.89 24.89 24.54 24.71 4,691,201 -0.12(-0.49%)
Apr 10, 2007 24.62 24.88 24.62 24.84 3,025,843 +0.21(+0.86%)
Apr 09, 2007 24.94 24.96 24.54 24.62 3,491,597 -0.34(-1.37%)
Apr 05, 2007 24.97 25.06 24.78 24.97 3,888,528 +0.10(+0.39%)
Apr 04, 2007 24.97 24.97 24.75 24.87 2,894,516 +0.03(+0.13%)
Apr 03, 2007 24.61 24.88 24.55 24.84 3,188,435 +0.32(+1.31%)
Apr 02, 2007 24.83 24.83 24.37 24.52 4,440,074 -0.38(-1.52%)
Mar 30, 2007 25.06 25.16 24.62 24.89 3,795,068 -0.19(-0.77%)
Mar 29, 2007 25.13 25.25 24.90 25.09 3,761,964 +0.18(+0.72%)
Mar 28, 2007 25.27 25.42 24.89 24.91 5,454,163 -0.68(-2.64%)
Mar 27, 2007 25.63 25.76 25.53 25.58 4,107,596 -0.20(-0.77%)
Mar 26, 2007 25.83 25.84 25.47 25.78 5,089,549 -0.04(-0.15%)
Mar 23, 2007 25.78 25.99 25.75 25.82 1,707,587 +0.00(+0.00%)
Mar 22, 2007 26.06 26.07 25.75 25.82 2,835,039 -0.21(-0.79%)
Mar 21, 2007 25.42 26.10 25.31 26.03 7,665,404 +0.54(+2.12%)
Mar 20, 2007 25.41 25.53 25.35 25.49 5,862,475 +0.08(+0.33%)
Mar 19, 2007 25.32 25.57 25.32 25.40 5,657,988 +0.08(+0.33%)
Mar 16, 2007 25.52 25.56 25.22 25.32 5,467,181 -0.03(-0.10%)
Mar 15, 2007 25.07 25.42 24.98 25.35 3,223,708 +0.28(+1.10%)
Mar 14, 2007 24.97 25.10 24.41 25.07 6,376,698 +0.19(+0.78%)
Mar 13, 2007 25.88 25.78 24.88 24.88 7,012,989 -1.00(-3.88%)
Mar 12, 2007 25.58 25.90 25.52 25.88 2,742,223 +0.17(+0.65%)
Mar 09, 2007 25.96 26.06 25.71 25.71 4,362,188 -0.08(-0.30%)
Mar 08, 2007 25.73 25.95 25.62 25.79 3,751,847 +0.32(+1.24%)
Mar 07, 2007 25.74 25.74 25.47 25.47 3,167,224 -0.36(-1.40%)
Mar 06, 2007 25.48 25.87 25.39 25.83 3,155,307 +0.49(+1.93%)
Mar 05, 2007 25.60 25.69 25.33 25.35 3,806,750 -0.39(-1.50%)
Mar 02, 2007 25.74 25.99 25.70 25.73 4,569,344 -0.08(-0.30%)
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.