Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.03 +0.29 (+0.80%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.418 8.552 8.317 8.471 13,708,637 -0.01(-0.16%)
Jul 28, 2011 8.512 8.619 8.451 8.485 13,436,478 -0.02(-0.24%)
Jul 27, 2011 8.585 8.649 8.485 8.505 20,787,074 -0.15(-1.70%)
Jul 26, 2011 8.679 8.733 8.599 8.652 12,325,628 -0.05(-0.62%)
Jul 25, 2011 8.505 8.759 8.471 8.706 23,910,544 +0.13(+1.48%)
Jul 22, 2011 8.532 8.612 8.384 8.579 16,185,468 +0.03(+0.39%)
Jul 21, 2011 8.478 8.612 8.405 8.545 30,655,936 +0.29(+3.49%)
Jul 20, 2011 8.190 8.338 8.157 8.257 28,538,314 +0.09(+1.07%)
Jul 19, 2011 8.056 8.217 8.006 8.170 23,001,888 +0.14(+1.75%)
Jul 18, 2011 8.043 8.056 7.842 8.029 31,056,240 -0.04(-0.50%)
Jul 15, 2011 8.083 8.103 7.902 8.070 25,884,410 +0.02(+0.25%)
Jul 14, 2011 8.204 8.230 7.996 8.050 28,997,614 -0.10(-1.23%)
Jul 13, 2011 8.117 8.358 8.103 8.150 30,086,518 +0.10(+1.25%)
Jul 12, 2011 8.177 8.210 8.023 8.050 15,274,204 -0.10(-1.23%)
Jul 11, 2011 8.284 8.311 8.117 8.150 18,800,608 -0.26(-3.11%)
Jul 08, 2011 8.518 8.538 8.358 8.411 20,032,764 -0.23(-2.64%)
Jul 07, 2011 8.552 8.766 8.545 8.639 15,495,558 +0.17(+1.98%)
Jul 06, 2011 8.592 8.599 8.378 8.471 15,795,786 -0.17(-2.01%)
Jul 05, 2011 8.679 8.699 8.478 8.646 13,731,713 -0.04(-0.46%)
Jul 01, 2011 8.532 8.733 8.518 8.686 15,003,315 +0.15(+1.73%)
Jun 30, 2011 8.538 8.605 8.394 8.538 14,425,399 +0.03(+0.31%)
Jun 29, 2011 8.351 8.525 8.267 8.512 17,298,858 +0.24(+2.87%)
Jun 28, 2011 8.191 8.297 8.117 8.274 17,064,778 +0.09(+1.10%)
Jun 27, 2011 8.104 8.297 8.071 8.184 10,270,908 +0.07(+0.82%)
Jun 24, 2011 8.151 8.157 8.054 8.117 19,636,030 +0.06(+0.74%)
Jun 23, 2011 8.157 8.217 8.011 8.057 35,456,300 -0.21(-2.54%)
Jun 22, 2011 8.404 8.454 8.257 8.267 15,244,402 -0.18(-2.09%)
Jun 21, 2011 8.404 8.464 8.311 8.444 16,003,375 +0.08(+1.00%)
Jun 20, 2011 8.324 8.411 8.257 8.361 13,297,419 -0.00(-0.04%)
Jun 17, 2011 8.277 8.424 8.184 8.364 34,368,524 +0.18(+2.20%)
Jun 16, 2011 8.197 8.261 8.031 8.184 22,009,090 -0.03(-0.32%)
Jun 15, 2011 8.197 8.277 8.071 8.211 18,468,802 -0.10(-1.16%)
Jun 14, 2011 8.277 8.397 8.191 8.307 23,271,036 +0.12(+1.51%)
Jun 13, 2011 8.177 8.204 7.997 8.184 21,605,070 +0.02(+0.29%)
Jun 10, 2011 8.184 8.251 7.917 8.161 25,736,132 -0.06(-0.69%)
Jun 09, 2011 8.191 8.271 8.164 8.217 22,607,826 +0.03(+0.33%)
Jun 08, 2011 8.164 8.357 8.151 8.191 20,326,104 -0.01(-0.08%)
Jun 07, 2011 8.151 8.324 8.137 8.197 17,481,856 +0.11(+1.32%)
Jun 06, 2011 8.164 8.271 8.024 8.091 20,152,880 -0.17(-2.02%)
Jun 03, 2011 8.171 8.397 8.144 8.257 20,651,300 -0.06(-0.72%)
May 24, 2011 8.284 8.357 8.164 8.317 16,907,334 +0.06(+0.73%)
May 23, 2011 8.377 8.464 8.251 8.257 17,073,868 -0.22(-2.59%)
May 20, 2011 8.637 8.670 8.464 8.477 16,280,115 -0.19(-2.15%)
May 19, 2011 8.657 8.704 8.564 8.664 12,696,547 +0.07(+0.78%)
May 18, 2011 8.511 8.610 8.511 8.597 13,535,200 +0.07(+0.86%)
May 17, 2011 8.284 8.544 8.284 8.524 19,975,808 +0.21(+2.57%)
May 16, 2011 8.297 8.560 8.276 8.311 22,803,184 -0.01(-0.16%)
May 13, 2011 8.457 8.523 8.291 8.324 21,370,750 -0.15(-1.73%)
May 12, 2011 8.590 8.590 8.377 8.471 40,478,376 -0.07(-0.86%)
May 11, 2011 8.617 8.664 8.511 8.544 16,989,612 -0.11(-1.23%)
May 10, 2011 8.550 8.664 8.540 8.650 16,189,135 +0.12(+1.41%)
May 09, 2011 8.650 8.650 8.497 8.530 17,289,002 -0.13(-1.46%)
May 06, 2011 8.624 8.690 8.564 8.657 24,388,794 +0.11(+1.33%)
May 05, 2011 8.710 8.764 8.491 8.544 27,749,374 -0.22(-2.51%)
May 04, 2011 8.937 8.970 8.734 8.764 23,176,272 -0.17(-1.87%)
May 03, 2011 8.690 8.944 8.604 8.930 36,419,972 +0.23(+2.68%)
May 02, 2011 8.684 8.904 8.664 8.697 21,392,342 -0.15(-1.66%)
Apr 29, 2011 8.924 9.017 8.790 8.844 15,438,383 -0.11(-1.19%)
Apr 28, 2011 8.877 8.970 8.824 8.950 15,466,671 +0.07(+0.83%)
Apr 27, 2011 8.690 8.930 8.650 8.877 21,217,034 +0.19(+2.15%)
Apr 26, 2011 8.690 8.717 8.550 8.690 17,923,326 +0.08(+0.93%)
Apr 25, 2011 8.770 8.817 8.564 8.610 21,004,376 -0.16(-1.82%)
Apr 21, 2011 8.677 8.790 8.457 8.770 33,051,204 -0.11(-1.20%)
Apr 20, 2011 8.984 9.017 8.810 8.877 27,665,436 -0.03(-0.30%)
Apr 19, 2011 9.090 9.117 8.822 8.904 19,143,616 -0.11(-1.26%)
Apr 18, 2011 9.110 9.177 8.950 9.017 11,418,128 -0.18(-1.96%)
Apr 15, 2011 9.237 9.297 9.117 9.197 16,609,679 +0.10(+1.14%)
Apr 14, 2011 9.057 9.110 8.930 9.094 13,063,715 +0.03(+0.33%)
Apr 13, 2011 9.197 9.297 9.057 9.064 19,813,982 -0.04(-0.44%)
Apr 12, 2011 9.124 9.204 9.070 9.104 12,589,595 -0.05(-0.51%)
Apr 11, 2011 9.144 9.244 9.110 9.150 8,190,160 +0.02(+0.22%)
Apr 08, 2011 9.310 9.310 9.077 9.130 19,554,390 -0.11(-1.19%)
Apr 07, 2011 9.364 9.424 9.210 9.240 17,507,050 -0.14(-1.46%)
Apr 06, 2011 9.304 9.420 9.244 9.377 13,324,575 +0.12(+1.30%)
Apr 05, 2011 9.290 9.297 9.210 9.257 9,432,582 -0.05(-0.57%)
Apr 04, 2011 9.330 9.390 9.277 9.310 8,555,118 -0.01(-0.14%)
Apr 01, 2011 9.410 9.430 9.264 9.324 9,994,056 +0.07(+0.76%)
Mar 31, 2011 9.237 9.337 9.164 9.254 12,927,184 +0.05(+0.54%)
Mar 30, 2011 9.317 9.417 9.204 9.204 20,346,882 -0.04(-0.43%)
Mar 29, 2011 9.157 9.244 9.124 9.244 12,988,524 +0.10(+1.09%)
Mar 28, 2011 9.217 9.277 9.137 9.144 10,806,459 -0.05(-0.51%)
Mar 25, 2011 9.157 9.310 9.144 9.191 11,415,212 +0.05(+0.51%)
Mar 24, 2011 9.217 9.217 8.912 9.144 19,172,174 -0.01(-0.14%)
Mar 23, 2011 9.184 9.224 9.011 9.157 14,953,533 -0.03(-0.36%)
Mar 22, 2011 9.264 9.456 9.191 9.191 20,581,604 -0.11(-1.19%)
Mar 21, 2011 9.280 9.482 9.184 9.302 18,611,336 -0.01(-0.09%)
Mar 18, 2011 9.396 9.489 9.257 9.310 42,405,528 +0.15(+1.59%)
Mar 17, 2011 9.051 9.177 8.991 9.164 20,509,204 +0.27(+3.06%)
Mar 16, 2011 9.011 9.118 8.792 8.892 25,064,102 -0.11(-1.25%)
Mar 15, 2011 8.998 9.137 8.912 9.005 23,300,626 -0.22(-2.37%)
Mar 14, 2011 9.157 9.264 9.038 9.224 16,402,120 +0.01(+0.07%)
Mar 11, 2011 9.064 9.277 9.031 9.217 13,321,067 +0.13(+1.46%)
Mar 10, 2011 9.058 9.204 9.018 9.084 19,372,368 -0.12(-1.30%)
Mar 09, 2011 9.064 9.356 9.051 9.204 22,638,542 +0.11(+1.24%)
Mar 08, 2011 9.058 9.210 8.991 9.091 33,611,060 +0.07(+0.74%)
Mar 07, 2011 9.237 9.257 8.925 9.025 22,141,726 -0.20(-2.16%)
Mar 04, 2011 9.310 9.360 9.018 9.224 18,585,342 -0.13(-1.35%)
Mar 03, 2011 9.297 9.482 9.297 9.350 22,774,908 +0.15(+1.59%)
Mar 02, 2011 9.277 9.317 9.091 9.204 27,215,482 -0.05(-0.57%)
Mar 01, 2011 9.270 9.390 9.071 9.257 61,603,800 -0.43(-4.45%)
Feb 28, 2011 9.735 9.755 9.499 9.688 21,245,996 +0.00(+0.00%)
Feb 25, 2011 9.735 9.881 9.648 9.688 33,761,404 +0.20(+2.10%)
Feb 24, 2011 9.562 9.622 9.396 9.489 23,888,338 -0.10(-1.04%)
Feb 23, 2011 9.609 9.755 9.489 9.589 20,805,118 -0.03(-0.31%)
Feb 22, 2011 9.841 9.881 9.536 9.619 30,778,952 -0.33(-3.32%)
Feb 18, 2011 10.02 10.05 9.887 9.949 20,652,804 -0.06(-0.65%)
Feb 17, 2011 10.19 10.21 9.954 10.01 18,347,244 -0.19(-1.89%)
Feb 16, 2011 10.32 10.33 10.15 10.21 14,345,857 -0.05(-0.45%)
Feb 15, 2011 10.27 10.45 10.22 10.25 16,704,991 -0.04(-0.39%)
Feb 14, 2011 10.25 10.32 10.16 10.29 10,519,329 +0.03(+0.32%)
Feb 11, 2011 10.00 10.33 9.920 10.26 13,273,191 +0.19(+1.84%)
Feb 10, 2011 9.947 10.08 9.901 10.07 18,116,620 +0.07(+0.73%)
Feb 09, 2011 10.15 10.37 9.874 10.00 30,267,172 -0.21(-2.08%)
Feb 08, 2011 10.19 10.22 10.06 10.21 17,543,980 +0.02(+0.20%)
Feb 07, 2011 10.25 10.35 10.18 10.19 15,520,953 -0.02(-0.19%)
Feb 04, 2011 10.21 10.25 10.00 10.21 14,223,978 -0.01(-0.08%)
Feb 03, 2011 10.25 10.37 10.16 10.22 12,121,836 -0.03(-0.34%)
Feb 02, 2011 10.25 10.30 10.11 10.26 19,351,744 -0.04(-0.42%)
Feb 01, 2011 9.960 10.39 9.960 10.30 32,078,134 +0.43(+4.37%)
Jan 31, 2011 9.761 9.974 9.728 9.867 37,512,228 +0.15(+1.57%)
Jan 28, 2011 9.841 9.954 9.701 9.715 33,275,172 -0.10(-1.01%)
Jan 27, 2011 9.668 9.828 9.635 9.814 26,376,882 +0.15(+1.51%)
Jan 26, 2011 9.655 9.715 9.622 9.668 29,836,810 +0.09(+0.95%)
Jan 25, 2011 9.496 9.622 9.463 9.577 23,567,514 +0.06(+0.65%)
Jan 24, 2011 9.675 9.688 9.436 9.516 21,116,830 -0.17(-1.78%)
Jan 21, 2011 9.549 9.721 9.522 9.688 50,303,700 +0.25(+2.67%)
Jan 20, 2011 9.496 9.582 9.330 9.436 173,237,840 -0.26(-2.67%)
Jan 19, 2011 9.834 9.834 9.575 9.695 17,625,456 -0.17(-1.68%)
Jan 18, 2011 9.914 9.987 9.788 9.861 11,707,379 -0.06(-0.60%)
Jan 14, 2011 9.701 9.954 9.682 9.920 14,696,241 +0.22(+2.26%)
Jan 13, 2011 9.808 9.841 9.622 9.701 10,885,418 -0.09(-0.95%)
Jan 12, 2011 9.728 9.861 9.695 9.794 10,684,896 +0.14(+1.44%)
Jan 11, 2011 9.655 9.748 9.555 9.655 12,099,174 +0.08(+0.81%)
Jan 10, 2011 9.642 9.682 9.502 9.577 12,719,198 -0.16(-1.65%)
Jan 07, 2011 9.721 9.841 9.403 9.738 21,159,944 +0.04(+0.38%)
Jan 06, 2011 9.920 10.05 9.675 9.701 25,498,528 -0.23(-2.27%)
Jan 05, 2011 9.735 9.993 9.735 9.927 20,856,690 +0.15(+1.56%)
Jan 04, 2011 9.788 9.920 9.735 9.774 27,853,506 -0.03(-0.34%)
Jan 03, 2011 9.841 9.920 9.755 9.808 20,457,458 +0.07(+0.68%)
Dec 31, 2010 9.688 9.834 9.688 9.741 6,460,720 +0.03(+0.27%)
Dec 30, 2010 9.755 9.834 9.675 9.715 6,895,085 -0.09(-0.88%)
Dec 29, 2010 10.00 10.01 9.801 9.801 10,089,576 -0.17(-1.73%)
Dec 28, 2010 9.801 10.02 9.755 9.974 12,419,763 +0.20(+2.04%)
Dec 27, 2010 9.503 9.794 9.503 9.775 9,673,861 +0.23(+2.43%)
Dec 23, 2010 9.668 9.794 9.523 9.542 9,355,345 -0.21(-2.18%)
Dec 22, 2010 9.536 9.801 9.496 9.755 17,796,694 +0.27(+2.87%)
Dec 21, 2010 9.450 9.483 9.383 9.483 11,633,614 +0.09(+0.99%)
Dec 20, 2010 9.357 9.496 9.297 9.390 14,697,789 +0.06(+0.64%)
Dec 17, 2010 9.383 9.496 9.304 9.330 29,738,404 +0.10(+1.08%)
Dec 16, 2010 9.443 9.576 8.906 9.231 44,713,296 -0.16(-1.69%)
Dec 15, 2010 9.503 9.556 9.357 9.390 22,269,812 -0.07(-0.77%)
Dec 14, 2010 9.609 9.722 9.423 9.463 25,298,196 -0.15(-1.52%)
Dec 13, 2010 9.456 9.688 9.277 9.609 35,041,712 -0.05(-0.55%)
Dec 10, 2010 9.436 9.682 9.416 9.662 21,740,626 +0.22(+2.32%)
Dec 09, 2010 9.271 9.483 9.078 9.443 29,218,340 +0.21(+2.23%)
Dec 08, 2010 8.674 9.237 8.661 9.237 30,370,228 +0.56(+6.50%)
Dec 07, 2010 8.747 8.853 8.468 8.674 23,029,448 +0.04(+0.46%)
Dec 06, 2010 8.753 8.787 8.627 8.634 15,001,302 -0.17(-1.90%)
Dec 03, 2010 8.607 8.823 8.495 8.801 21,874,176 +0.15(+1.71%)
Dec 02, 2010 8.123 8.661 8.123 8.654 31,892,052 +0.52(+6.40%)
Dec 01, 2010 8.037 8.137 7.951 8.133 15,938,715 +0.21(+2.64%)
Nov 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
Nov 01, 2010 8.382 8.415 8.044 8.210 22,842,626 -0.12(-1.43%)
Oct 29, 2010 8.409 8.548 8.322 8.329 21,406,962 -0.11(-1.26%)
Oct 28, 2010 8.621 8.634 8.395 8.435 18,197,930 -0.10(-1.17%)
Oct 27, 2010 8.409 8.634 8.369 8.535 17,592,746 +0.17(+1.98%)
Oct 25, 2010 8.641 8.647 8.289 8.369 15,626,060 -0.16(-1.87%)
Oct 22, 2010 8.568 8.680 8.455 8.528 20,363,714 +0.04(+0.47%)
Oct 21, 2010 8.103 8.680 8.103 8.488 31,467,534 +0.27(+3.23%)
Oct 20, 2010 8.170 8.276 7.951 8.223 17,489,108 +0.02(+0.20%)
Oct 19, 2010 8.236 8.448 8.137 8.206 18,771,700 -0.11(-1.32%)
Oct 18, 2010 8.017 8.342 7.958 8.316 18,383,088 +0.27(+3.38%)
Oct 15, 2010 8.210 8.243 7.858 8.044 21,962,420 -0.14(-1.70%)
Oct 14, 2010 8.355 8.355 8.011 8.183 30,133,480 -0.24(-2.83%)
Oct 13, 2010 8.581 8.601 8.375 8.422 24,301,938 -0.04(-0.43%)
Oct 12, 2010 8.097 8.508 8.044 8.458 32,570,434 +0.31(+3.87%)
Oct 11, 2010 8.256 8.296 8.123 8.143 9,126,645 -0.07(-0.81%)
Oct 08, 2010 8.342 8.342 8.163 8.210 14,322,612 -0.09(-1.12%)
Oct 07, 2010 8.256 8.349 8.163 8.302 23,831,752 +0.16(+1.95%)
Oct 06, 2010 8.309 8.389 8.090 8.143 20,696,064 -0.15(-1.84%)
Oct 05, 2010 8.004 8.355 7.911 8.296 29,567,416 +0.40(+5.13%)
Oct 04, 2010 7.924 8.037 7.871 7.891 12,957,893 +0.00(+0.00%)
Oct 01, 2010 8.057 8.123 7.858 7.891 16,477,827 -0.09(-1.08%)
Sep 30, 2010 7.958 8.084 7.858 7.978 21,407,016 +0.08(+1.07%)
Sep 29, 2010 7.911 7.991 7.825 7.893 13,672,375 -0.07(-0.94%)
Sep 28, 2010 7.911 7.984 7.798 7.968 15,707,140 +0.08(+0.99%)
Sep 27, 2010 8.136 8.150 7.878 7.890 11,949,177 -0.22(-2.70%)
Sep 24, 2010 7.905 8.117 7.878 8.108 13,690,895 +0.34(+4.42%)
Sep 23, 2010 7.878 8.064 7.739 7.765 16,312,565 -0.21(-2.66%)
Sep 22, 2010 8.077 8.203 7.964 7.977 15,574,458 -0.16(-1.91%)
Sep 21, 2010 8.216 8.335 8.117 8.133 17,466,142 -0.08(-0.93%)
Sep 20, 2010 8.136 8.249 8.070 8.209 16,041,275 +0.11(+1.31%)
Sep 17, 2010 8.150 8.229 8.090 8.103 13,599,731 -0.16(-1.92%)
Sep 15, 2010 8.189 8.362 8.064 8.262 12,284,155 -0.01(-0.12%)
Sep 14, 2010 8.282 8.342 8.103 8.272 21,855,986 -0.02(-0.20%)
Sep 13, 2010 8.196 8.342 8.163 8.289 17,052,618 +0.28(+3.47%)
Sep 10, 2010 7.964 8.057 7.891 8.011 11,472,720 +0.09(+1.09%)
Sep 09, 2010 7.865 8.024 7.805 7.924 17,143,526 +0.24(+3.10%)
Sep 08, 2010 7.593 7.765 7.587 7.686 11,396,997 +0.15(+1.93%)
Sep 07, 2010 7.818 7.871 7.520 7.540 18,618,320 -0.36(-4.61%)
Sep 03, 2010 7.898 8.011 7.752 7.905 15,415,748 +0.14(+1.79%)
Sep 02, 2010 7.752 7.805 7.659 7.765 12,017,145 +0.04(+0.51%)
Sep 01, 2010 7.454 7.739 7.434 7.726 21,556,528 +0.41(+5.62%)
Aug 31, 2010 7.123 7.321 7.050 7.315 20,436,268 +0.13(+1.75%)
Aug 30, 2010 7.335 7.401 7.182 7.189 17,240,146 -0.22(-2.95%)
Aug 27, 2010 7.321 7.414 7.176 7.408 19,870,148 +0.15(+2.10%)
Aug 26, 2010 7.302 7.593 7.229 7.255 22,330,360 -0.02(-0.27%)
Aug 25, 2010 7.268 7.308 7.136 7.275 23,338,838 -0.04(-0.50%)
Aug 24, 2010 7.520 7.587 7.308 7.312 23,021,698 -0.37(-4.87%)
Aug 23, 2010 7.752 7.898 7.659 7.686 18,255,390 +0.03(+0.35%)
Aug 20, 2010 7.706 7.792 7.507 7.659 20,186,300 -0.08(-1.03%)
Aug 19, 2010 7.931 8.050 7.732 7.739 18,590,388 -0.28(-3.55%)
Aug 18, 2010 7.984 8.097 7.931 8.024 14,567,716 +0.03(+0.33%)
Aug 17, 2010 8.163 8.163 7.977 7.997 12,466,590 -0.08(-0.98%)
Aug 16, 2010 7.958 8.097 7.905 8.077 16,793,992 +0.04(+0.49%)
Aug 13, 2010 8.044 8.206 8.037 8.037 10,636,353 -0.02(-0.25%)
Aug 12, 2010 8.024 8.173 7.997 8.057 13,927,496 -0.15(-1.78%)
Aug 11, 2010 8.435 8.454 8.189 8.203 18,138,378 -0.41(-4.79%)
Aug 10, 2010 8.521 8.640 8.355 8.615 22,553,284 -0.01(-0.13%)
Aug 09, 2010 8.468 8.660 8.295 8.627 19,399,112 +0.22(+2.60%)
Aug 06, 2010 8.501 8.541 8.183 8.408 21,015,488 -0.25(-2.83%)
Aug 05, 2010 8.753 8.759 8.564 8.653 14,728,858 -0.15(-1.73%)
Aug 04, 2010 8.872 8.892 8.713 8.806 9,667,495 -0.01(-0.08%)
Aug 03, 2010 8.885 8.998 8.779 8.812 19,897,356 -0.08(-0.89%)
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.