Fifth Third Bancorp (NQ: FITB )

33.84 +0.24 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.280 9.510 9.250 9.500 32,822,054 +0.10(+1.06%)
Jul 30, 2009 9.130 9.450 9.055 9.400 34,543,724 +0.50(+5.62%)
Jul 29, 2009 8.710 9.090 8.560 8.900 39,783,792 +0.34(+3.97%)
Jul 28, 2009 8.530 8.770 8.320 8.560 20,521,616 -0.12(-1.38%)
Jul 27, 2009 8.410 8.850 8.290 8.680 25,971,746 +0.19(+2.23%)
Jul 24, 2009 8.010 8.640 7.930 8.491 31,079,952 +0.48(+6.00%)
Jul 23, 2009 7.960 8.280 7.770 8.010 70,468,536 +1.00(+14.27%)
Jul 22, 2009 6.660 7.210 6.590 7.010 29,459,736 +0.24(+3.55%)
Jul 21, 2009 7.170 7.170 6.710 6.770 26,244,634 -0.38(-5.31%)
Jul 20, 2009 7.090 7.290 7.000 7.150 16,134,766 +0.14(+2.00%)
Jul 17, 2009 7.380 7.490 7.000 7.010 22,444,326 -0.36(-4.88%)
Jul 16, 2009 7.330 7.450 7.200 7.370 16,705,801 -0.09(-1.21%)
Jul 15, 2009 7.110 7.470 7.080 7.460 25,554,248 +0.40(+5.67%)
Jul 14, 2009 7.180 7.200 6.860 7.060 19,778,420 -0.10(-1.40%)
Jul 13, 2009 6.900 7.190 6.650 7.160 24,429,472 +0.62(+9.48%)
Jul 10, 2009 6.690 6.750 6.460 6.540 20,817,696 -0.22(-3.25%)
Jul 09, 2009 6.730 7.090 6.650 6.760 24,807,488 +0.18(+2.74%)
Jul 08, 2009 6.970 6.995 6.330 6.580 41,338,948 -0.23(-3.38%)
Jul 07, 2009 6.790 7.000 6.700 6.810 14,531,957 -0.01(-0.15%)
Jul 06, 2009 6.750 6.930 6.610 6.820 16,814,868 -0.06(-0.87%)
Jul 02, 2009 6.970 7.010 6.870 6.880 13,172,849 -0.28(-3.91%)
Jul 01, 2009 7.180 7.240 7.010 7.160 19,169,268 +0.06(+0.85%)
Jun 30, 2009 7.030 7.140 6.800 7.100 24,751,958 +0.03(+0.42%)
Jun 29, 2009 7.100 7.170 6.800 7.070 19,975,856 +0.12(+1.73%)
Jun 26, 2009 6.920 7.010 6.760 6.950 19,654,038 -0.01(-0.14%)
Jun 25, 2009 6.720 6.960 6.640 6.960 17,286,812 +0.18(+2.65%)
Jun 24, 2009 6.860 6.970 6.630 6.780 24,045,828 +0.05(+0.74%)
Jun 23, 2009 6.800 7.050 6.310 6.730 40,916,612 -0.02(-0.30%)
Jun 22, 2009 7.170 7.300 6.700 6.750 25,976,332 -0.59(-8.04%)
Jun 19, 2009 7.350 7.460 7.000 7.340 68,096,856 +0.10(+1.38%)
Jun 18, 2009 6.870 7.350 6.650 7.240 31,577,822 +0.43(+6.31%)
Jun 17, 2009 7.100 7.140 6.360 6.810 38,683,160 -0.37(-5.15%)
Jun 16, 2009 7.690 7.710 7.070 7.180 34,474,644 -0.39(-5.15%)
Jun 15, 2009 7.870 7.880 7.510 7.570 21,074,580 -0.46(-5.73%)
Jun 12, 2009 7.750 8.030 7.740 8.030 22,625,444 +0.26(+3.35%)
Jun 11, 2009 7.500 7.990 7.480 7.770 46,241,108 +0.43(+5.86%)
Jun 10, 2009 7.290 7.470 7.060 7.340 33,038,938 +0.17(+2.37%)
Jun 09, 2009 7.340 7.350 7.150 7.170 25,266,848 -0.08(-1.10%)
Jun 08, 2009 7.390 7.400 6.930 7.250 31,190,436 +0.12(+1.68%)
Jun 05, 2009 7.260 7.410 6.940 7.130 50,588,784 +0.13(+1.86%)
Jun 04, 2009 6.850 7.270 6.720 7.000 107,957,208 +0.48(+7.36%)
Jun 03, 2009 6.620 6.820 6.450 6.520 21,496,132 -0.20(-2.98%)
Jun 02, 2009 6.940 6.940 6.570 6.720 34,153,912 -0.28(-4.00%)
Jun 01, 2009 7.050 7.070 6.750 7.000 32,519,188 +0.10(+1.45%)
May 29, 2009 6.820 6.900 6.520 6.900 17,669,120 +0.16(+2.37%)
May 28, 2009 6.790 6.810 6.310 6.740 28,177,610 +0.01(+0.15%)
May 27, 2009 7.000 7.050 6.710 6.730 25,293,558 -0.28(-3.99%)
May 26, 2009 6.720 7.050 6.720 7.010 35,031,280 +0.12(+1.74%)
May 22, 2009 7.240 7.300 6.760 6.890 26,838,208 -0.06(-0.86%)
May 21, 2009 7.150 7.200 6.720 6.950 56,445,460 -0.76(-9.86%)
May 20, 2009 8.100 8.370 7.710 7.710 40,079,856 -0.10(-1.28%)
May 19, 2009 8.100 8.250 7.710 7.810 31,782,132 -0.18(-2.25%)
May 18, 2009 7.350 8.000 7.300 7.990 36,730,984 +0.89(+12.54%)
May 15, 2009 7.550 7.800 7.000 7.100 34,111,016 -0.42(-5.59%)
May 14, 2009 6.960 7.640 6.620 7.520 50,245,660 +0.50(+7.12%)
May 13, 2009 7.750 7.760 6.970 7.020 58,259,720 -1.21(-14.70%)
May 12, 2009 8.630 8.680 7.810 8.230 73,090,952 -0.12(-1.44%)
May 11, 2009 8.665 9.150 8.010 8.350 102,714,424 -0.14(-1.65%)
May 08, 2009 7.120 8.700 7.000 8.490 198,530,160 +3.14(+58.69%)
May 07, 2009 6.500 6.700 5.080 5.350 108,561,504 +0.07(+1.36%)
May 06, 2009 4.900 5.500 4.780 5.278 79,342,320 +0.71(+15.49%)
May 05, 2009 4.650 4.910 4.450 4.570 51,064,368 -0.26(-5.38%)
May 04, 2009 3.950 4.930 3.920 4.830 64,569,356 +0.98(+25.45%)
May 01, 2009 4.050 4.120 3.760 3.850 28,636,832 -0.25(-6.10%)
Apr 30, 2009 4.320 4.440 4.030 4.100 33,050,750 -0.03(-0.73%)
Apr 29, 2009 3.890 4.170 3.800 4.130 38,449,372 +0.43(+11.62%)
Apr 28, 2009 3.540 3.870 3.470 3.700 34,836,668 +0.08(+2.21%)
Apr 27, 2009 3.530 3.950 3.500 3.620 36,173,464 -0.09(-2.43%)
Apr 24, 2009 3.900 4.040 3.640 3.710 54,098,456 -0.11(-2.88%)
Apr 23, 2009 4.220 4.220 3.550 3.820 77,378,160 +0.13(+3.52%)
Apr 22, 2009 3.570 4.130 3.560 3.690 59,507,380 -0.27(-6.82%)
Apr 21, 2009 3.110 4.010 2.910 3.960 70,162,168 +0.31(+8.49%)
Apr 20, 2009 4.540 4.550 3.550 3.650 61,736,492 -1.18(-24.43%)
Apr 17, 2009 4.440 4.860 4.120 4.830 71,050,200 +0.51(+11.81%)
Apr 16, 2009 4.230 4.580 4.050 4.320 64,898,056 +0.28(+6.93%)
Apr 15, 2009 3.630 4.040 3.350 4.040 37,197,372 +0.44(+12.22%)
Apr 14, 2009 4.800 4.850 3.450 3.600 93,193,728 -0.74(-17.05%)
Apr 13, 2009 3.570 4.550 3.410 4.340 64,879,112 +0.76(+21.23%)
Apr 09, 2009 3.070 3.580 2.910 3.580 60,277,712 +0.94(+35.61%)
Apr 08, 2009 2.950 2.990 2.500 2.640 35,117,844 -0.21(-7.37%)
Apr 07, 2009 2.920 3.060 2.830 2.850 21,307,808 -0.22(-7.17%)
Apr 06, 2009 3.130 3.240 3.060 3.070 24,859,720 -0.21(-6.40%)
Apr 03, 2009 3.060 3.280 2.900 3.280 40,104,688 +0.11(+3.47%)
Apr 02, 2009 3.390 3.440 3.100 3.170 50,886,084 +0.10(+3.26%)
Apr 01, 2009 2.920 3.170 2.770 3.070 57,214,056 +0.15(+5.14%)
Mar 31, 2009 2.640 2.990 2.540 2.920 52,296,236 +0.44(+17.74%)
Mar 30, 2009 2.410 2.710 2.350 2.480 53,616,732 +0.08(+3.33%)
Mar 26, 2009 2.380 2.420 2.230 2.400 34,136,688 +0.12(+5.26%)
Mar 25, 2009 2.280 2.490 2.070 2.280 40,029,540 +0.15(+7.04%)
Mar 24, 2009 2.330 2.500 2.130 2.130 37,184,260 -0.25(-10.50%)
Mar 23, 2009 2.370 2.770 2.260 2.380 53,190,492 +0.25(+11.74%)
Mar 20, 2009 2.200 2.210 1.870 2.130 44,131,972 +0.01(+0.47%)
Mar 19, 2009 2.570 2.580 2.070 2.120 55,261,740 -0.06(-2.75%)
Mar 18, 2009 2.050 2.380 1.850 2.180 65,567,872 +0.23(+11.79%)
Mar 17, 2009 1.790 1.950 1.710 1.950 29,977,566 +0.12(+6.56%)
Mar 16, 2009 1.920 2.100 1.770 1.830 39,550,160 +0.08(+4.57%)
Mar 13, 2009 1.770 1.910 1.620 1.750 32,346,976 +0.07(+4.17%)
Mar 12, 2009 1.450 1.710 1.380 1.680 43,027,012 +0.14(+9.09%)
Mar 11, 2009 1.710 1.740 1.360 1.540 41,061,868 -0.11(-6.67%)
Mar 10, 2009 1.620 1.660 1.520 1.650 32,922,692 +0.26(+18.71%)
Mar 09, 2009 1.240 1.480 1.220 1.390 27,379,104 +0.10(+7.75%)
Mar 06, 2009 1.490 1.510 1.230 1.290 26,779,174 -0.08(-5.84%)
Mar 05, 2009 1.620 1.670 1.330 1.370 34,632,852 -0.35(-20.35%)
Mar 04, 2009 1.970 1.970 1.700 1.720 28,433,916 -0.05(-2.82%)
Mar 02, 2009 2.010 2.070 1.760 1.770 25,269,344 -0.34(-16.11%)
Feb 27, 2009 1.810 2.280 1.780 2.110 44,883,900 -0.18(-7.86%)
Feb 26, 2009 2.530 2.750 2.110 2.290 94,625,752 +0.35(+18.04%)
Feb 25, 2009 1.400 2.250 1.280 1.940 77,765,824 +0.49(+33.79%)
Feb 24, 2009 1.390 1.500 1.170 1.450 61,257,084 +0.21(+16.94%)
Feb 23, 2009 1.270 1.480 1.150 1.240 56,601,008 +0.21(+20.39%)
Feb 20, 2009 1.050 1.350 1.010 1.030 55,718,824 -0.18(-14.88%)
Feb 19, 2009 1.530 1.590 1.100 1.210 38,030,504 -0.26(-17.69%)
Feb 18, 2009 1.830 1.880 1.320 1.470 36,362,648 -0.20(-11.98%)
Feb 17, 2009 1.730 1.790 1.650 1.670 19,670,228 -0.33(-16.50%)
Feb 13, 2009 2.130 2.170 1.980 2.000 20,456,256 -0.20(-9.09%)
Feb 12, 2009 1.940 2.240 1.900 2.200 26,268,884 -0.05(-2.22%)
Feb 11, 2009 2.380 2.440 2.100 2.250 29,428,210 +0.06(+2.74%)
Feb 10, 2009 2.830 2.890 2.020 2.190 48,212,564 -0.70(-24.22%)
Feb 09, 2009 3.150 3.160 2.710 2.890 52,661,500 +0.26(+9.89%)
Feb 06, 2009 1.840 2.700 1.800 2.630 70,078,448 +0.99(+60.37%)
Feb 05, 2009 1.580 1.780 1.270 1.640 56,721,700 +0.10(+6.49%)
Feb 04, 2009 1.880 2.000 1.470 1.540 29,515,868 -0.25(-13.97%)
Feb 03, 2009 2.130 2.150 1.740 1.790 24,673,800 -0.30(-14.35%)
Feb 02, 2009 2.280 2.325 2.010 2.090 27,848,840 -0.30(-12.55%)
Jan 30, 2009 3.070 3.140 2.360 2.390 24,979,748 -0.66(-21.64%)
Jan 29, 2009 3.430 3.760 3.000 3.050 18,320,606 -0.51(-14.33%)
Jan 28, 2009 3.050 3.740 2.910 3.560 35,370,752 +0.95(+36.40%)
Jan 27, 2009 2.830 2.830 2.530 2.610 14,728,516 -0.08(-2.97%)
Jan 26, 2009 3.030 3.080 2.630 2.690 24,308,484 -0.22(-7.56%)
Jan 23, 2009 2.680 2.940 2.500 2.910 37,230,380 +0.06(+2.11%)
Jan 22, 2009 3.880 3.880 2.700 2.850 34,275,912 -1.14(-28.57%)
Jan 21, 2009 4.330 4.650 3.840 3.990 26,181,000 -0.23(-5.45%)
Jan 20, 2009 5.280 5.430 4.220 4.220 16,968,954 -1.21(-22.28%)
Jan 16, 2009 5.630 5.740 5.090 5.430 16,422,120 +0.05(+0.93%)
Jan 15, 2009 6.240 6.420 4.860 5.380 24,758,070 -0.89(-14.19%)
Jan 14, 2009 6.620 6.700 6.080 6.270 13,789,668 -0.52(-7.66%)
Jan 13, 2009 6.750 6.850 6.480 6.790 19,142,356 -0.08(-1.16%)
Jan 12, 2009 7.400 7.480 6.800 6.870 14,824,041 -0.62(-8.28%)
Jan 09, 2009 8.090 8.090 7.470 7.490 12,729,976 -0.57(-7.07%)
Jan 08, 2009 8.190 8.190 7.730 8.060 7,990,841 +0.13(+1.64%)
Jan 07, 2009 8.270 8.530 7.900 7.930 7,707,557 -0.52(-6.15%)
Jan 06, 2009 8.540 8.620 8.320 8.450 9,275,110 +0.05(+0.60%)
Jan 05, 2009 8.390 8.600 8.220 8.400 10,170,398 -0.19(-2.21%)
Jan 02, 2009 8.240 8.650 8.080 8.590 5,394,204 +0.33(+4.00%)
Dec 31, 2008 7.810 8.290 7.750 8.260 5,585,572 +0.29(+3.64%)
Dec 30, 2008 7.770 8.000 7.670 7.970 4,612,105 +0.24(+3.10%)
Dec 29, 2008 7.610 7.820 7.600 7.730 4,917,360 -0.04(-0.51%)
Dec 26, 2008 7.720 7.910 7.640 7.770 3,194,552 -0.05(-0.64%)
Dec 24, 2008 7.500 7.820 7.460 7.820 1,955,490 +0.21(+2.76%)
Dec 23, 2008 7.550 7.810 7.520 7.610 6,834,596 -0.04(-0.52%)
Dec 22, 2008 7.620 7.760 7.610 7.650 11,048,988 +0.00(+0.00%)
Dec 19, 2008 7.560 7.870 7.520 7.650 13,655,705 +0.04(+0.53%)
Dec 18, 2008 7.550 7.720 7.500 7.610 12,821,478 +0.10(+1.33%)
Dec 17, 2008 7.530 7.760 7.360 7.510 14,867,101 -0.48(-6.01%)
Dec 16, 2008 7.430 8.050 7.400 7.990 8,220,762 +0.68(+9.30%)
Dec 15, 2008 7.750 7.800 7.180 7.310 8,823,676 -0.51(-6.52%)
Dec 12, 2008 7.240 7.840 7.210 7.820 10,125,933 +0.26(+3.44%)
Dec 11, 2008 7.540 7.810 7.350 7.560 14,105,647 -0.17(-2.20%)
Dec 10, 2008 7.860 8.050 7.500 7.730 7,983,097 -0.02(-0.26%)
Dec 09, 2008 8.220 8.440 7.720 7.750 8,981,245 -0.58(-6.96%)
Dec 08, 2008 8.730 8.940 8.170 8.330 9,422,401 +0.07(+0.85%)
Dec 05, 2008 7.580 8.300 7.380 8.260 8,072,635 +0.65(+8.54%)
Dec 04, 2008 7.740 8.310 7.550 7.610 9,483,899 -0.29(-3.67%)
Dec 03, 2008 7.950 8.650 7.770 7.900 15,207,393 -0.65(-7.60%)
Dec 02, 2008 8.270 8.645 7.930 8.550 11,401,080 +0.45(+5.56%)
Dec 01, 2008 9.040 9.220 8.000 8.100 7,240,859 -1.46(-15.27%)
Nov 28, 2008 9.220 9.580 9.090 9.560 3,484,556 +0.28(+3.02%)
Nov 26, 2008 8.720 9.360 8.580 9.280 7,525,514 +0.15(+1.64%)
Nov 25, 2008 9.070 9.200 8.670 9.130 12,744,021 +0.45(+5.18%)
Nov 24, 2008 7.560 8.780 7.330 8.680 15,597,352 +1.19(+15.89%)
Nov 21, 2008 8.080 8.550 6.320 7.490 18,004,696 -0.22(-2.85%)
Nov 20, 2008 8.400 9.000 7.560 7.710 14,443,622 -0.70(-8.32%)
Nov 19, 2008 9.000 9.400 8.410 8.410 10,159,500 -0.91(-9.76%)
Nov 18, 2008 9.110 9.460 8.800 9.320 11,229,747 +0.18(+1.97%)
Nov 17, 2008 9.195 9.750 9.100 9.140 7,293,739 -0.40(-4.19%)
Nov 14, 2008 10.00 10.39 9.520 9.540 8,018,314 -0.91(-8.71%)
Nov 13, 2008 9.430 10.46 8.990 10.45 15,099,098 +1.36(+14.96%)
Nov 12, 2008 9.690 10.00 9.000 9.090 7,546,434 -0.91(-9.10%)
Nov 11, 2008 9.820 10.19 9.540 10.00 8,827,909 -0.07(-0.70%)
Nov 10, 2008 10.97 10.99 9.960 10.07 5,669,801 -0.62(-5.80%)
Nov 07, 2008 10.34 10.71 10.03 10.69 7,752,111 +0.58(+5.74%)
Nov 06, 2008 11.48 11.69 10.09 10.11 11,402,057 -0.96(-8.67%)
Nov 05, 2008 12.26 12.95 11.02 11.07 9,405,446 -1.28(-10.36%)
Nov 04, 2008 11.72 12.75 11.52 12.35 11,183,066 +0.85(+7.39%)
Nov 03, 2008 11.35 11.79 10.92 11.50 10,339,422 +0.65(+5.99%)
Oct 31, 2008 10.20 10.92 10.04 10.85 9,755,985 +0.69(+6.79%)
Oct 30, 2008 11.33 11.49 9.910 10.16 9,118,884 -0.61(-5.66%)
Oct 29, 2008 10.51 11.49 9.980 10.77 13,021,049 +0.01(+0.09%)
Oct 28, 2008 9.070 10.80 8.120 10.76 17,393,444 +2.29(+27.04%)
Oct 27, 2008 8.700 9.780 8.330 8.470 14,471,691 +0.40(+4.96%)
Oct 24, 2008 9.980 10.90 7.800 8.070 26,724,052 -3.25(-28.71%)
Oct 23, 2008 11.98 11.98 10.47 11.32 13,908,500 -0.49(-4.15%)
Oct 22, 2008 11.85 12.42 11.39 11.81 10,595,926 -0.44(-3.59%)
Oct 21, 2008 10.95 12.75 10.89 12.25 12,580,591 +0.02(+0.16%)
Oct 20, 2008 12.27 12.50 11.88 12.23 7,996,975 -0.01(-0.08%)
Oct 17, 2008 12.45 13.44 12.04 12.24 12,001,000 -0.62(-4.82%)
Oct 16, 2008 12.98 13.07 11.60 12.86 10,169,424 +0.20(+1.58%)
Oct 15, 2008 12.63 13.60 12.25 12.66 13,504,414 -0.55(-4.16%)
Oct 14, 2008 12.50 14.75 12.20 13.21 30,319,068 +2.34(+21.53%)
Oct 13, 2008 11.21 11.31 10.08 10.87 16,165,846 +0.47(+4.52%)
Oct 10, 2008 9.610 11.45 9.500 10.40 23,255,600 +0.67(+6.89%)
Oct 09, 2008 12.52 12.52 9.730 9.730 17,643,578 -2.28(-18.98%)
Oct 08, 2008 10.75 13.21 10.00 12.01 13,491,367 +0.91(+8.20%)
Oct 07, 2008 12.16 12.28 10.82 11.10 13,992,875 -1.06(-8.72%)
Oct 06, 2008 12.25 13.22 10.69 12.16 12,367,784 -1.06(-8.02%)
Oct 03, 2008 14.31 14.61 12.82 13.22 13,320,403 -0.13(-0.97%)
Oct 02, 2008 13.70 13.85 12.59 13.35 10,316,276 -0.47(-3.40%)
Oct 01, 2008 11.77 14.20 11.66 13.82 13,228,026 +1.92(+16.13%)
Sep 30, 2008 10.70 13.05 10.50 11.90 19,975,706 +2.79(+30.63%)
Sep 29, 2008 15.46 15.75 7.960 9.110 30,195,948 -7.05(-43.63%)
Sep 26, 2008 15.05 16.49 15.05 16.16 11,102,200 -0.50(-3.00%)
Sep 25, 2008 17.08 17.13 15.74 16.66 10,400,554 +0.13(+0.79%)
Sep 24, 2008 16.92 17.22 16.28 16.53 6,483,661 +0.12(+0.73%)
Sep 23, 2008 17.12 17.50 16.20 16.41 7,882,908 -0.59(-3.47%)
Sep 22, 2008 18.00 18.50 16.75 17.00 9,394,658 -1.88(-9.96%)
Sep 19, 2008 18.37 21.00 15.83 18.88 38,811,456 +2.92(+18.30%)
Sep 18, 2008 14.74 16.17 12.90 15.96 31,677,434 +1.66(+11.61%)
Sep 17, 2008 15.09 15.50 13.60 14.30 22,556,904 -1.15(-7.44%)
Sep 16, 2008 13.77 15.50 13.17 15.45 20,962,754 +1.34(+9.50%)
Sep 15, 2008 14.30 15.39 14.11 14.11 16,346,268 -1.20(-7.84%)
Sep 12, 2008 14.83 15.45 14.67 15.31 11,021,813 +0.28(+1.86%)
Sep 11, 2008 14.44 15.20 14.13 15.03 20,281,510 +0.18(+1.21%)
Sep 10, 2008 15.86 15.86 14.67 14.85 25,540,646 -1.08(-6.78%)
Sep 09, 2008 16.36 17.00 15.92 15.93 16,412,468 -0.97(-5.74%)
Sep 08, 2008 17.34 17.91 15.84 16.90 20,964,128 +0.74(+4.58%)
Sep 05, 2008 15.07 16.25 14.81 16.16 12,231,473 +0.97(+6.39%)
Sep 04, 2008 16.24 16.34 15.19 15.19 9,499,787 -1.22(-7.43%)
Sep 03, 2008 16.50 16.59 15.75 16.41 10,572,174 +0.15(+0.92%)
Sep 02, 2008 16.52 16.80 16.01 16.26 15,864,051 +0.48(+3.04%)
Aug 29, 2008 15.41 16.08 15.11 15.78 8,952,445 +0.43(+2.80%)
Aug 28, 2008 15.20 15.50 15.00 15.35 9,964,488 +0.25(+1.66%)
Aug 27, 2008 14.39 15.21 14.21 15.10 13,295,691 +0.83(+5.82%)
Aug 26, 2008 14.17 14.58 13.88 14.27 13,661,320 +0.10(+0.71%)
Aug 25, 2008 14.58 14.60 14.16 14.17 8,792,953 -0.46(-3.14%)
Aug 22, 2008 14.37 14.79 14.14 14.63 9,673,415 +0.51(+3.61%)
Aug 21, 2008 13.83 14.28 13.51 14.12 7,710,795 +0.15(+1.07%)
Aug 20, 2008 13.62 14.00 13.26 13.97 12,179,725 +0.25(+1.82%)
Aug 19, 2008 13.91 14.15 13.66 13.72 14,353,651 -0.61(-4.26%)
Aug 18, 2008 15.09 15.12 14.25 14.33 7,554,041 -0.74(-4.91%)
Aug 15, 2008 14.88 15.56 14.82 15.07 9,020,017 +0.32(+2.17%)
Aug 14, 2008 13.90 15.02 13.88 14.75 8,941,777 +0.67(+4.76%)
Aug 13, 2008 14.94 14.99 13.92 14.08 20,109,128 -0.72(-4.86%)
Aug 12, 2008 15.78 16.09 14.61 14.80 12,208,025 -1.30(-8.07%)
Aug 11, 2008 15.73 16.47 15.40 16.10 13,493,206 +0.42(+2.68%)
Aug 08, 2008 15.29 15.85 14.93 15.68 10,866,096 +0.68(+4.53%)
Aug 07, 2008 14.87 15.33 14.47 15.00 18,827,564 -0.05(-0.33%)
Aug 06, 2008 14.63 15.50 14.46 15.05 14,115,843 +0.07(+0.47%)
Aug 05, 2008 14.14 15.01 13.86 14.98 13,912,748 +1.01(+7.23%)
Aug 04, 2008 14.24 14.24 13.37 13.97 8,778,412 -0.02(-0.14%)
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.