Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.64 -0.21 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.512 6.673 6.491 6.666 46,776,360 +0.07(+1.06%)
Jul 30, 2009 6.406 6.631 6.354 6.596 49,230,000 +0.35(+5.62%)
Jul 29, 2009 6.112 6.378 6.006 6.245 56,697,884 +0.24(+3.97%)
Jul 28, 2009 5.985 6.154 5.838 6.006 29,246,388 -0.08(-1.38%)
Jul 27, 2009 5.901 6.210 5.817 6.091 37,013,644 +0.13(+2.23%)
Jul 24, 2009 5.620 6.063 5.564 5.958 44,293,604 +0.34(+6.00%)
Jul 23, 2009 5.585 5.810 5.452 5.620 100,428,256 +0.70(+14.27%)
Jul 22, 2009 4.673 5.059 4.624 4.919 41,984,552 +0.17(+3.54%)
Jul 21, 2009 5.031 5.031 4.708 4.750 37,402,548 -0.27(-5.31%)
Jul 20, 2009 4.975 5.115 4.912 5.017 22,994,468 +0.10(+2.00%)
Jul 17, 2009 5.178 5.256 4.912 4.919 31,986,538 -0.25(-4.88%)
Jul 16, 2009 5.143 5.228 5.052 5.171 23,808,278 -0.06(-1.21%)
Jul 15, 2009 4.989 5.242 4.968 5.235 36,418,644 +0.28(+5.67%)
Jul 14, 2009 5.038 5.052 4.814 4.954 28,187,222 -0.07(-1.40%)
Jul 13, 2009 4.842 5.045 4.666 5.024 34,815,672 +0.44(+9.48%)
Jul 10, 2009 4.694 4.736 4.533 4.589 29,668,346 -0.15(-3.25%)
Jul 09, 2009 4.722 4.975 4.666 4.743 35,354,400 +0.13(+2.74%)
Jul 08, 2009 4.891 4.908 4.442 4.617 58,914,216 -0.16(-3.38%)
Jul 07, 2009 4.764 4.912 4.701 4.778 20,710,224 -0.01(-0.15%)
Jul 06, 2009 4.736 4.863 4.638 4.785 23,963,714 -0.04(-0.87%)
Jul 02, 2009 4.891 4.919 4.821 4.828 18,773,290 -0.20(-3.91%)
Jul 01, 2009 5.038 5.080 4.919 5.024 27,319,088 +0.04(+0.85%)
Jun 30, 2009 4.933 5.010 4.771 4.982 35,275,260 +0.02(+0.42%)
Jun 29, 2009 4.982 5.031 4.771 4.961 28,468,598 +0.08(+1.73%)
Jun 26, 2009 4.856 4.919 4.743 4.877 28,009,958 -0.01(-0.14%)
Jun 25, 2009 4.715 4.884 4.659 4.884 24,636,306 +0.13(+2.66%)
Jun 24, 2009 4.814 4.891 4.652 4.757 34,268,920 +0.04(+0.74%)
Jun 23, 2009 4.771 4.947 4.428 4.722 58,312,324 -0.01(-0.30%)
Jun 22, 2009 5.031 5.122 4.701 4.736 37,020,180 -0.41(-8.04%)
Jun 19, 2009 5.157 5.235 4.912 5.150 97,048,256 +0.07(+1.38%)
Jun 18, 2009 4.821 5.157 4.666 5.080 45,003,144 +0.30(+6.31%)
Jun 17, 2009 4.982 5.010 4.463 4.778 55,129,320 -0.26(-5.15%)
Jun 16, 2009 5.396 5.410 4.961 5.038 49,131,552 -0.27(-5.15%)
Jun 15, 2009 5.522 5.529 5.270 5.312 30,034,444 -0.32(-5.73%)
Jun 12, 2009 5.438 5.634 5.431 5.634 32,244,658 +0.18(+3.35%)
Jun 11, 2009 5.263 5.606 5.249 5.452 65,900,532 +0.30(+5.86%)
Jun 10, 2009 5.115 5.242 4.954 5.150 47,085,452 +0.12(+2.37%)
Jun 09, 2009 5.150 5.157 5.017 5.031 36,009,056 -0.06(-1.10%)
Jun 08, 2009 5.185 5.192 4.863 5.087 44,451,060 +0.08(+1.68%)
Jun 05, 2009 5.094 5.199 4.870 5.003 72,096,624 +0.09(+1.86%)
Jun 04, 2009 4.807 5.101 4.715 4.912 153,855,248 +0.34(+7.36%)
Jun 03, 2009 4.645 4.785 4.526 4.575 30,635,220 -0.14(-2.98%)
Jun 02, 2009 4.870 4.870 4.610 4.715 48,674,460 -0.20(-4.00%)
Jun 01, 2009 4.947 4.961 4.736 4.912 46,344,732 +0.07(+1.45%)
May 29, 2009 4.785 4.842 4.575 4.842 25,181,152 +0.11(+2.37%)
May 28, 2009 4.764 4.778 4.428 4.729 40,157,332 +0.01(+0.15%)
May 27, 2009 4.912 4.947 4.708 4.722 36,047,124 -0.20(-3.99%)
May 26, 2009 4.715 4.947 4.715 4.919 49,924,840 +0.08(+1.74%)
May 22, 2009 5.080 5.122 4.743 4.835 38,248,480 -0.04(-0.86%)
May 21, 2009 5.017 5.052 4.715 4.877 80,443,264 -0.53(-9.86%)
May 20, 2009 5.684 5.873 5.410 5.410 57,119,820 -0.07(-1.28%)
May 19, 2009 5.684 5.789 5.410 5.480 45,294,316 -0.13(-2.25%)
May 18, 2009 5.157 5.613 5.122 5.606 52,347,172 +0.62(+12.54%)
May 15, 2009 5.298 5.473 4.912 4.982 48,613,324 -0.29(-5.59%)
May 14, 2009 4.884 5.361 4.645 5.277 71,607,616 +0.35(+7.12%)
May 13, 2009 5.438 5.445 4.891 4.926 83,028,856 -0.85(-14.70%)
May 12, 2009 6.056 6.091 5.480 5.775 104,165,592 -0.08(-1.44%)
May 11, 2009 6.080 6.420 5.620 5.859 146,383,488 -0.10(-1.65%)
May 08, 2009 4.996 6.105 4.912 5.957 282,935,328 +2.20(+58.69%)
May 07, 2009 4.561 4.701 3.565 3.754 154,716,464 +0.05(+1.36%)
May 06, 2009 3.438 3.859 3.354 3.703 113,074,736 +0.50(+15.49%)
May 05, 2009 3.263 3.445 3.122 3.207 72,774,400 -0.18(-5.38%)
May 04, 2009 2.772 3.459 2.751 3.389 92,021,040 +0.69(+25.45%)
May 01, 2009 2.842 2.891 2.638 2.701 40,811,792 -0.18(-6.10%)
Apr 30, 2009 3.031 3.115 2.828 2.877 47,102,288 -0.02(-0.73%)
Apr 29, 2009 2.730 2.926 2.666 2.898 54,796,136 +0.30(+11.62%)
Apr 28, 2009 2.484 2.716 2.435 2.596 49,647,488 +0.06(+2.21%)
Apr 27, 2009 2.477 2.772 2.456 2.540 51,552,624 -0.06(-2.43%)
Apr 24, 2009 2.737 2.835 2.554 2.603 77,098,432 -0.08(-2.88%)
Apr 23, 2009 2.961 2.961 2.491 2.680 110,275,512 +0.09(+3.52%)
Apr 22, 2009 2.505 2.898 2.498 2.589 84,806,960 -0.19(-6.82%)
Apr 21, 2009 2.182 2.814 2.042 2.779 99,991,640 +0.22(+8.49%)
Apr 20, 2009 3.186 3.193 2.491 2.561 87,983,784 -0.83(-24.43%)
Apr 17, 2009 3.115 3.410 2.891 3.389 101,257,216 +0.36(+11.81%)
Apr 16, 2009 2.968 3.214 2.842 3.031 92,489,488 +0.20(+6.93%)
Apr 15, 2009 2.547 2.835 2.351 2.835 53,011,848 +0.31(+12.22%)
Apr 14, 2009 3.368 3.403 2.421 2.526 132,815,072 -0.52(-17.05%)
Apr 13, 2009 2.505 3.193 2.393 3.045 92,462,488 +0.53(+21.23%)
Apr 09, 2009 2.154 2.512 2.042 2.512 85,904,800 +0.66(+35.61%)
Apr 08, 2009 2.070 2.098 1.754 1.852 50,048,208 -0.15(-7.37%)
Apr 07, 2009 2.049 2.147 1.986 2.000 30,366,830 -0.15(-7.17%)
Apr 06, 2009 2.196 2.273 2.147 2.154 35,428,840 -0.15(-6.40%)
Apr 03, 2009 2.147 2.302 2.035 2.302 57,155,208 +0.08(+3.47%)
Apr 02, 2009 2.379 2.414 2.175 2.224 72,520,320 +0.07(+3.26%)
Apr 01, 2009 2.049 2.224 1.944 2.154 81,538,632 +0.11(+5.14%)
Mar 31, 2009 1.852 2.098 1.782 2.049 74,530,000 +0.31(+17.74%)
Mar 30, 2009 1.691 1.902 1.649 1.740 76,411,904 +0.06(+3.33%)
Mar 26, 2009 1.670 1.698 1.565 1.684 48,649,912 +0.08(+5.26%)
Mar 25, 2009 1.600 1.747 1.452 1.600 57,048,112 +0.11(+7.04%)
Mar 24, 2009 1.635 1.754 1.495 1.495 52,993,160 -0.18(-10.50%)
Mar 23, 2009 1.663 1.944 1.586 1.670 75,804,448 +0.18(+11.74%)
Mar 20, 2009 1.544 1.551 1.312 1.495 62,894,696 +0.01(+0.47%)
Mar 19, 2009 1.803 1.810 1.452 1.488 78,756,288 -0.04(-2.75%)
Mar 18, 2009 1.438 1.670 1.298 1.530 93,444,072 +0.16(+11.79%)
Mar 17, 2009 1.256 1.368 1.200 1.368 42,722,540 +0.08(+6.56%)
Mar 16, 2009 1.347 1.474 1.242 1.284 56,364,924 +0.06(+4.57%)
Mar 13, 2009 1.242 1.340 1.137 1.228 46,099,304 +0.05(+4.17%)
Mar 12, 2009 1.017 1.200 0.9682 1.179 61,319,960 +0.10(+9.09%)
Mar 11, 2009 1.200 1.221 0.9543 1.081 58,519,336 -0.08(-6.67%)
Mar 10, 2009 1.137 1.165 1.067 1.158 46,919,784 +0.18(+18.70%)
Mar 09, 2009 0.8701 1.038 0.8560 0.9753 39,019,340 +0.07(+7.75%)
Mar 06, 2009 1.046 1.060 0.8631 0.9052 38,164,348 -0.06(-5.84%)
Mar 05, 2009 1.137 1.172 0.9332 0.9613 49,357,020 -0.25(-20.35%)
Mar 04, 2009 1.382 1.382 1.193 1.207 40,522,604 -0.04(-2.82%)
Mar 02, 2009 1.410 1.452 1.235 1.242 36,012,612 -0.24(-16.11%)
Feb 27, 2009 1.270 1.600 1.249 1.481 63,966,304 -0.13(-7.86%)
Feb 26, 2009 1.775 1.930 1.481 1.607 134,855,920 +0.25(+18.04%)
Feb 25, 2009 0.9824 1.579 0.8982 1.361 110,827,992 +0.34(+33.79%)
Feb 24, 2009 0.9753 1.053 0.8210 1.017 87,300,552 +0.15(+16.94%)
Feb 23, 2009 0.8911 1.038 0.8069 0.8701 80,664,944 +0.15(+20.39%)
Feb 20, 2009 0.7368 0.9473 0.7087 0.7227 79,407,704 -0.13(-14.88%)
Feb 19, 2009 1.074 1.116 0.7718 0.8490 54,199,184 -0.18(-17.69%)
Feb 18, 2009 1.284 1.319 0.9262 1.031 51,822,240 -0.14(-11.98%)
Feb 17, 2009 1.214 1.256 1.158 1.172 28,033,032 -0.23(-16.50%)
Feb 13, 2009 1.495 1.523 1.389 1.403 29,153,240 -0.14(-9.09%)
Feb 12, 2009 1.361 1.572 1.333 1.544 37,437,108 -0.04(-2.22%)
Feb 11, 2009 1.670 1.712 1.474 1.579 41,939,624 +0.04(+2.74%)
Feb 10, 2009 1.986 2.028 1.417 1.537 68,710,152 -0.49(-24.22%)
Feb 09, 2009 2.210 2.217 1.902 2.028 75,050,552 +0.18(+9.89%)
Feb 06, 2009 1.291 1.895 1.263 1.845 99,872,320 +0.69(+60.37%)
Feb 05, 2009 1.109 1.249 0.8911 1.151 80,836,952 +0.07(+6.49%)
Feb 04, 2009 1.319 1.403 1.031 1.081 42,064,548 -0.18(-13.97%)
Feb 03, 2009 1.495 1.509 1.221 1.256 35,163,876 -0.21(-14.35%)
Feb 02, 2009 1.600 1.631 1.410 1.467 39,688,784 -0.21(-12.55%)
Jan 30, 2009 2.154 2.203 1.656 1.677 35,599,896 -0.46(-21.64%)
Jan 29, 2009 2.407 2.638 2.105 2.140 26,109,618 -0.36(-14.33%)
Jan 28, 2009 2.140 2.624 2.042 2.498 50,408,640 +0.67(+36.40%)
Jan 27, 2009 1.986 1.986 1.775 1.831 20,990,350 -0.06(-2.97%)
Jan 26, 2009 2.126 2.161 1.845 1.888 34,643,244 -0.15(-7.56%)
Jan 23, 2009 1.881 2.063 1.754 2.042 53,058,888 +0.04(+2.11%)
Jan 22, 2009 2.723 2.723 1.895 2.000 48,848,328 -0.80(-28.57%)
Jan 21, 2009 3.038 3.263 2.694 2.800 37,311,860 -0.16(-5.45%)
Jan 20, 2009 3.705 3.810 2.961 2.961 24,183,310 -0.85(-22.28%)
Jan 16, 2009 3.950 4.028 3.572 3.810 23,403,990 +0.04(+0.93%)
Jan 15, 2009 4.378 4.505 3.410 3.775 35,283,972 -0.62(-14.19%)
Jan 14, 2009 4.645 4.701 4.266 4.400 19,652,350 -0.36(-7.66%)
Jan 13, 2009 4.736 4.807 4.547 4.764 27,280,734 -0.06(-1.16%)
Jan 12, 2009 5.192 5.249 4.771 4.821 21,126,486 -0.44(-8.28%)
Jan 09, 2009 5.677 5.677 5.242 5.256 18,142,130 -0.40(-7.07%)
Jan 08, 2009 5.747 5.747 5.424 5.656 11,388,150 +0.09(+1.64%)
Jan 07, 2009 5.803 5.985 5.543 5.564 10,984,427 -0.36(-6.15%)
Jan 06, 2009 5.992 6.048 5.838 5.929 13,218,426 +0.04(+0.60%)
Jan 05, 2009 5.887 6.034 5.768 5.894 14,494,346 -0.13(-2.21%)
Jan 02, 2009 5.782 6.070 5.670 6.027 7,687,551 +0.23(+4.00%)
Dec 31, 2008 5.480 5.817 5.438 5.796 7,960,280 +0.20(+3.64%)
Dec 30, 2008 5.452 5.613 5.382 5.592 6,572,943 +0.17(+3.10%)
Dec 29, 2008 5.340 5.487 5.333 5.424 7,007,977 -0.03(-0.51%)
Dec 26, 2008 5.417 5.550 5.361 5.452 4,552,717 -0.04(-0.64%)
Dec 24, 2008 5.263 5.487 5.235 5.487 2,786,867 +0.15(+2.76%)
Dec 23, 2008 5.298 5.480 5.277 5.340 9,740,327 -0.03(-0.52%)
Dec 22, 2008 5.347 5.445 5.340 5.368 15,746,469 +0.00(+0.00%)
Dec 19, 2008 5.305 5.522 5.277 5.368 19,461,432 +0.03(+0.53%)
Dec 18, 2008 5.298 5.417 5.263 5.340 18,272,534 +0.07(+1.33%)
Dec 17, 2008 5.284 5.445 5.164 5.270 21,187,854 -0.34(-6.01%)
Dec 16, 2008 5.213 5.649 5.192 5.606 11,715,822 +0.48(+9.30%)
Dec 15, 2008 5.438 5.473 5.038 5.129 12,575,065 -0.36(-6.52%)
Dec 12, 2008 5.080 5.501 5.059 5.487 14,430,977 +0.18(+3.44%)
Dec 11, 2008 5.291 5.480 5.157 5.305 20,102,668 -0.12(-2.20%)
Dec 10, 2008 5.515 5.649 5.263 5.424 11,377,113 -0.01(-0.26%)
Dec 09, 2008 5.768 5.922 5.417 5.438 12,799,624 -0.41(-6.96%)
Dec 08, 2008 6.126 6.273 5.733 5.845 13,428,338 +0.05(+0.85%)
Dec 05, 2008 5.319 5.824 5.178 5.796 11,504,718 +0.46(+8.54%)
Dec 04, 2008 5.431 5.831 5.298 5.340 13,515,982 -0.20(-3.67%)
Dec 03, 2008 5.578 6.070 5.452 5.543 21,672,822 -0.46(-7.60%)
Dec 02, 2008 5.803 6.066 5.564 5.999 16,248,253 +0.32(+5.56%)
Dec 01, 2008 6.343 6.469 5.613 5.684 10,319,313 -1.02(-15.27%)
Nov 28, 2008 6.469 6.722 6.378 6.708 4,966,016 +0.20(+3.02%)
Nov 26, 2008 6.119 6.568 6.020 6.512 10,724,989 +0.11(+1.64%)
Nov 25, 2008 6.364 6.455 6.083 6.406 18,162,146 +0.32(+5.18%)
Nov 24, 2008 5.305 6.161 5.143 6.091 22,228,572 +0.83(+15.89%)
Nov 21, 2008 5.670 5.999 4.435 5.256 25,659,398 -0.15(-2.85%)
Nov 20, 2008 5.894 6.315 5.305 5.410 20,584,332 -0.49(-8.32%)
Nov 19, 2008 6.315 6.596 5.901 5.901 14,478,815 -0.64(-9.76%)
Nov 18, 2008 6.392 6.638 6.175 6.540 16,004,078 +0.13(+1.97%)
Nov 17, 2008 6.452 6.841 6.385 6.413 10,394,675 -0.28(-4.19%)
Nov 14, 2008 7.017 7.290 6.680 6.694 11,427,303 -0.64(-8.71%)
Nov 13, 2008 6.617 7.340 6.308 7.333 21,518,484 +0.95(+14.96%)
Nov 12, 2008 6.799 7.017 6.315 6.378 10,754,803 -0.64(-9.10%)
Nov 11, 2008 6.891 7.150 6.694 7.017 12,581,097 -0.05(-0.70%)
Nov 10, 2008 7.697 7.711 6.989 7.066 8,080,319 -0.44(-5.80%)
Nov 07, 2008 7.255 7.515 7.038 7.501 11,047,924 +0.41(+5.74%)
Nov 06, 2008 8.055 8.203 7.080 7.094 16,249,645 -0.67(-8.67%)
Nov 05, 2008 8.603 9.087 7.733 7.768 13,404,174 -0.90(-10.36%)
Nov 04, 2008 8.224 8.946 8.083 8.666 15,937,550 +0.60(+7.39%)
Nov 03, 2008 7.964 8.273 7.662 8.069 14,735,231 +0.46(+5.99%)
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%)
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.