Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.140 9.147 9.031 9.120 18,210,556 +0.26(+2.92%)
Jun 28, 2012 8.766 8.875 8.650 8.861 14,656,785 +0.03(+0.31%)
Jun 27, 2012 8.745 8.858 8.677 8.834 12,405,511 +0.13(+1.49%)
Jun 26, 2012 8.657 8.779 8.583 8.705 14,396,980 +0.10(+1.18%)
Jun 25, 2012 8.813 8.853 8.583 8.603 18,618,326 -0.37(-4.11%)
Jun 22, 2012 8.853 9.019 8.826 8.972 19,961,592 +0.15(+1.73%)
Jun 21, 2012 8.914 8.962 8.759 8.820 25,888,472 -0.05(-0.61%)
Jun 20, 2012 8.901 8.934 8.759 8.874 15,199,469 -0.01(-0.08%)
Jun 19, 2012 8.833 8.941 8.792 8.880 15,689,645 +0.12(+1.39%)
Jun 18, 2012 8.874 8.914 8.725 8.759 16,276,049 -0.16(-1.75%)
Jun 15, 2012 8.833 8.921 8.759 8.914 15,366,197 +0.09(+1.07%)
Jun 14, 2012 8.671 8.853 8.644 8.820 18,542,484 +0.18(+2.07%)
Jun 13, 2012 8.671 8.826 8.590 8.640 14,341,143 -0.06(-0.66%)
Jun 12, 2012 8.610 8.705 8.481 8.698 14,203,172 +0.10(+1.18%)
Jun 11, 2012 8.833 8.874 8.576 8.596 16,915,842 -0.15(-1.70%)
Jun 08, 2012 8.617 8.759 8.427 8.745 15,941,801 +0.13(+1.49%)
Jun 07, 2012 8.705 8.732 8.569 8.617 16,904,538 +0.05(+0.59%)
Jun 06, 2012 8.400 8.569 8.319 8.566 17,813,332 +0.29(+3.56%)
Jun 05, 2012 8.150 8.373 8.143 8.272 23,963,058 +0.09(+1.16%)
Jun 04, 2012 8.481 8.495 8.150 8.177 26,373,044 -0.29(-3.43%)
Jun 01, 2012 8.860 8.880 8.437 8.468 31,377,298 -0.56(-6.22%)
May 31, 2012 9.016 9.104 8.840 9.029 25,337,704 +0.08(+0.91%)
May 30, 2012 9.097 9.097 8.914 8.948 16,627,057 -0.20(-2.14%)
May 29, 2012 9.219 9.239 9.036 9.144 18,423,196 +0.00(+0.00%)
May 25, 2012 9.198 9.232 9.097 9.144 9,591,862 -0.03(-0.37%)
May 24, 2012 9.219 9.246 9.043 9.178 13,537,950 -0.01(-0.15%)
May 23, 2012 8.962 9.192 8.914 9.192 29,664,426 +0.09(+1.04%)
May 22, 2012 9.077 9.225 9.022 9.097 16,648,432 +0.05(+0.52%)
May 21, 2012 9.036 9.137 8.968 9.049 12,244,543 +0.02(+0.26%)
May 18, 2012 9.029 9.083 8.962 9.026 19,540,466 +0.04(+0.41%)
May 17, 2012 9.171 9.185 8.989 8.989 20,817,362 -0.18(-1.92%)
May 16, 2012 9.259 9.361 9.158 9.164 14,058,527 -0.02(-0.22%)
May 15, 2012 9.313 9.401 9.158 9.185 17,155,970 -0.12(-1.31%)
May 14, 2012 9.394 9.496 9.300 9.306 12,378,212 -0.21(-2.20%)
May 11, 2012 9.469 9.628 9.367 9.516 15,203,787 -0.08(-0.85%)
May 10, 2012 9.584 9.692 9.550 9.597 13,625,265 +0.14(+1.43%)
May 09, 2012 9.489 9.557 9.381 9.462 11,742,797 -0.15(-1.55%)
May 08, 2012 9.645 9.699 9.509 9.611 15,879,889 -0.12(-1.25%)
May 07, 2012 9.455 9.773 9.449 9.733 19,274,464 +0.27(+2.86%)
May 04, 2012 9.746 9.787 9.252 9.462 15,349,274 -0.31(-3.18%)
May 03, 2012 9.739 9.814 9.706 9.773 18,963,118 +0.03(+0.35%)
May 02, 2012 9.685 9.780 9.597 9.739 12,307,462 +0.00(+0.00%)
May 01, 2012 9.631 9.841 9.611 9.739 11,483,206 +0.12(+1.23%)
Apr 30, 2012 9.672 9.729 9.536 9.621 15,963,374 -0.11(-1.15%)
Apr 27, 2012 9.746 9.773 9.658 9.733 12,964,332 +0.01(+0.14%)
Apr 26, 2012 9.645 9.760 9.638 9.719 13,918,718 +0.04(+0.42%)
Apr 25, 2012 9.597 9.739 9.469 9.678 20,011,472 +0.24(+2.58%)
Apr 24, 2012 9.340 9.442 9.334 9.435 20,916,900 +0.09(+1.01%)
Apr 23, 2012 9.246 9.367 9.171 9.340 19,285,986 -0.09(-1.00%)
Apr 20, 2012 9.374 9.442 9.273 9.435 25,765,966 +0.15(+1.64%)
Apr 19, 2012 9.672 9.699 9.205 9.283 33,513,536 -0.29(-3.07%)
Apr 18, 2012 9.638 9.777 9.557 9.577 18,188,346 -0.14(-1.39%)
Apr 17, 2012 9.678 9.783 9.604 9.712 19,827,672 +0.17(+1.77%)
Apr 16, 2012 9.577 9.631 9.374 9.543 14,562,214 +0.06(+0.64%)
Apr 13, 2012 9.733 9.753 9.469 9.482 15,679,613 -0.31(-3.14%)
Apr 12, 2012 9.638 9.807 9.624 9.790 10,591,050 +0.15(+1.54%)
Apr 11, 2012 9.543 9.645 9.455 9.641 12,016,859 +0.24(+2.55%)
Apr 10, 2012 9.706 9.736 9.401 9.401 22,567,624 -0.28(-2.87%)
Apr 09, 2012 9.658 9.800 9.638 9.678 16,682,699 -0.21(-2.12%)
Apr 05, 2012 9.726 9.908 9.706 9.888 20,480,588 +0.10(+1.00%)
Apr 04, 2012 9.746 9.854 9.651 9.790 19,214,300 -0.07(-0.72%)
Apr 03, 2012 9.919 9.919 9.719 9.861 28,900,868 +0.09(+0.97%)
Apr 02, 2012 9.415 9.814 9.415 9.766 23,683,804 +0.27(+2.81%)
Mar 30, 2012 9.591 9.618 9.435 9.499 13,420,992 +0.01(+0.11%)
Mar 29, 2012 9.509 9.584 9.415 9.489 23,354,842 -0.05(-0.50%)
Mar 28, 2012 9.449 9.624 9.449 9.536 26,677,142 +0.12(+1.29%)
Mar 27, 2012 9.616 9.637 9.408 9.415 18,378,944 -0.20(-2.10%)
Mar 26, 2012 9.549 9.623 9.475 9.616 16,667,543 +0.11(+1.17%)
Mar 23, 2012 9.475 9.529 9.341 9.505 18,917,930 +0.03(+0.35%)
Mar 22, 2012 9.529 9.529 9.384 9.472 28,043,496 -0.10(-1.09%)
Mar 21, 2012 9.805 9.859 9.569 9.576 21,065,158 -0.17(-1.79%)
Mar 20, 2012 9.704 9.791 9.596 9.751 18,422,310 +0.00(+0.00%)
Mar 19, 2012 9.664 9.906 9.576 9.751 22,687,546 +0.11(+1.19%)
Mar 16, 2012 9.818 9.818 9.563 9.637 21,059,642 -0.09(-0.97%)
Mar 15, 2012 9.670 9.899 9.529 9.731 27,142,430 +0.13(+1.33%)
Mar 14, 2012 9.347 9.677 9.253 9.603 38,201,192 +0.08(+0.85%)
Mar 13, 2012 9.213 9.563 9.179 9.522 19,739,832 +0.39(+4.27%)
Mar 12, 2012 9.226 9.233 9.011 9.132 12,534,367 -0.12(-1.31%)
Mar 09, 2012 9.072 9.287 9.011 9.253 12,984,801 +0.19(+2.11%)
Mar 08, 2012 9.031 9.119 8.924 9.062 12,810,420 +0.12(+1.32%)
Mar 07, 2012 8.722 9.001 8.702 8.944 22,882,824 +0.25(+2.82%)
Mar 06, 2012 8.883 8.890 8.662 8.699 19,709,312 -0.25(-2.82%)
Mar 05, 2012 9.119 9.146 8.900 8.951 14,470,270 -0.20(-2.20%)
Mar 02, 2012 9.240 9.267 9.132 9.152 13,701,185 -0.07(-0.80%)
Mar 01, 2012 9.186 9.280 9.139 9.226 19,931,332 +0.07(+0.81%)
Feb 29, 2012 9.186 9.280 9.044 9.152 18,152,220 -0.01(-0.07%)
Feb 28, 2012 9.166 9.186 9.058 9.159 20,296,834 +0.03(+0.29%)
Feb 27, 2012 9.092 9.166 9.018 9.132 19,392,068 -0.01(-0.15%)
Feb 24, 2012 9.294 9.361 9.092 9.146 16,884,090 -0.14(-1.52%)
Feb 23, 2012 9.159 9.294 9.092 9.287 12,904,377 +0.15(+1.62%)
Feb 22, 2012 9.334 9.354 9.112 9.139 12,888,629 -0.22(-2.30%)
Feb 21, 2012 9.314 9.482 9.260 9.354 18,803,448 +0.07(+0.80%)
Feb 17, 2012 9.233 9.314 9.146 9.280 15,339,911 +0.11(+1.25%)
Feb 16, 2012 8.998 9.173 8.951 9.166 14,362,096 +0.18(+2.02%)
Feb 15, 2012 8.971 9.109 8.937 8.984 17,643,510 +0.04(+0.45%)
Feb 14, 2012 9.025 9.092 8.836 8.944 18,006,550 -0.13(-1.48%)
Feb 13, 2012 9.045 9.152 9.045 9.078 12,688,313 +0.10(+1.16%)
Feb 10, 2012 9.011 9.038 8.931 8.974 11,917,164 -0.12(-1.29%)
Feb 09, 2012 9.173 9.226 9.038 9.092 12,251,350 -0.06(-0.66%)
Feb 08, 2012 9.119 9.273 9.078 9.152 15,468,726 +0.05(+0.59%)
Feb 07, 2012 9.005 9.226 9.005 9.099 15,221,305 +0.03(+0.30%)
Feb 06, 2012 9.092 9.132 9.018 9.072 7,274,058 -0.07(-0.74%)
Feb 03, 2012 9.052 9.179 9.005 9.139 16,024,878 +0.24(+2.72%)
Feb 02, 2012 8.857 8.984 8.777 8.897 9,564,104 +0.06(+0.68%)
Feb 01, 2012 8.809 8.957 8.796 8.836 15,997,424 +0.09(+1.04%)
Jan 31, 2012 8.769 8.846 8.695 8.746 14,489,574 +0.01(+0.12%)
Jan 30, 2012 8.796 8.833 8.662 8.736 16,144,407 -0.16(-1.81%)
Jan 27, 2012 8.762 8.957 8.742 8.897 13,285,182 +0.10(+1.15%)
Jan 26, 2012 9.126 9.146 8.742 8.796 22,849,244 -0.28(-3.04%)
Jan 25, 2012 8.991 9.132 8.917 9.072 15,546,321 +0.04(+0.45%)
Jan 24, 2012 8.931 9.065 8.836 9.031 17,733,288 +0.02(+0.22%)
Jan 23, 2012 8.883 9.179 8.883 9.011 32,188,184 +0.15(+1.75%)
Jan 20, 2012 8.931 8.971 8.594 8.857 46,599,728 -0.26(-2.88%)
Jan 19, 2012 9.415 9.435 9.072 9.119 23,181,190 -0.13(-1.38%)
Jan 18, 2012 9.213 9.307 9.085 9.247 22,851,028 +0.01(+0.11%)
Jan 17, 2012 9.421 9.522 9.173 9.236 19,897,218 -0.20(-2.10%)
Jan 13, 2012 9.166 9.499 9.078 9.435 30,190,298 +0.13(+1.45%)
Jan 12, 2012 9.267 9.361 9.146 9.300 18,468,292 +0.05(+0.58%)
Jan 11, 2012 9.267 9.300 9.112 9.247 18,227,968 -0.07(-0.72%)
Jan 10, 2012 9.179 9.388 9.132 9.314 27,882,768 +0.29(+3.24%)
Jan 09, 2012 9.085 9.132 8.931 9.021 20,282,266 -0.05(-0.56%)
Jan 06, 2012 9.072 9.119 8.880 9.072 21,134,422 +0.01(+0.15%)
Jan 05, 2012 8.749 9.105 8.692 9.058 22,222,334 +0.26(+2.90%)
Jan 04, 2012 8.736 8.877 8.668 8.803 12,741,893 +0.25(+2.91%)
Dec 30, 2011 8.682 8.695 8.527 8.554 9,108,680 -0.13(-1.47%)
Dec 29, 2011 8.514 8.682 8.467 8.682 9,895,307 +0.23(+2.66%)
Dec 28, 2011 8.527 8.561 8.406 8.456 9,690,204 -0.06(-0.75%)
Dec 27, 2011 8.540 8.614 8.474 8.520 9,021,982 -0.06(-0.70%)
Dec 23, 2011 8.727 8.741 8.527 8.580 15,955,047 +0.23(+2.80%)
Dec 21, 2011 8.159 8.353 8.086 8.347 12,728,966 +0.20(+2.46%)
Dec 20, 2011 8.053 8.253 8.026 8.146 19,413,256 +0.23(+2.96%)
Dec 19, 2011 8.073 8.106 7.859 7.912 11,249,247 -0.15(-1.91%)
Dec 16, 2011 8.039 8.196 8.006 8.066 21,434,790 +0.07(+0.84%)
Dec 15, 2011 8.019 8.079 7.946 7.999 14,969,066 +0.11(+1.44%)
Dec 14, 2011 7.859 8.053 7.799 7.885 22,976,988 -0.07(-0.92%)
Dec 13, 2011 8.220 8.253 7.859 7.959 20,283,876 -0.21(-2.62%)
Dec 12, 2011 8.273 8.280 8.046 8.173 17,942,468 -0.19(-2.24%)
Dec 09, 2011 8.099 8.407 8.086 8.360 24,709,050 +0.36(+4.51%)
Dec 08, 2011 8.206 8.226 7.959 7.999 20,567,954 -0.28(-3.39%)
Dec 07, 2011 8.146 8.320 8.019 8.280 15,553,434 +0.05(+0.57%)
Dec 06, 2011 8.400 8.407 8.220 8.233 21,468,086 -0.16(-1.91%)
Dec 05, 2011 8.220 8.400 8.186 8.393 22,017,802 +0.29(+3.63%)
Dec 02, 2011 8.099 8.260 8.059 8.099 16,649,671 +0.11(+1.42%)
Dec 01, 2011 8.073 8.086 7.919 7.986 10,247,241 -0.09(-1.16%)
Nov 30, 2011 7.772 8.099 7.685 8.079 22,972,142 +0.58(+7.75%)
Nov 29, 2011 7.598 7.685 7.451 7.498 14,999,568 -0.09(-1.23%)
Nov 28, 2011 7.591 7.645 7.464 7.591 17,161,078 +0.26(+3.56%)
Nov 25, 2011 7.277 7.485 7.277 7.331 5,144,737 +0.02(+0.27%)
Nov 23, 2011 7.505 7.551 7.297 7.311 19,730,356 -0.27(-3.61%)
Nov 22, 2011 7.645 7.712 7.525 7.585 14,964,160 -0.11(-1.48%)
Nov 21, 2011 7.812 7.812 7.632 7.698 18,195,916 -0.25(-3.11%)
Nov 18, 2011 7.979 8.019 7.853 7.946 15,494,183 +0.05(+0.68%)
Nov 17, 2011 7.992 8.136 7.842 7.892 25,112,066 -0.11(-1.42%)
Nov 16, 2011 7.879 8.226 7.852 8.006 22,710,428 +0.01(+0.17%)
Nov 15, 2011 7.885 8.039 7.839 7.992 22,321,798 +0.06(+0.76%)
Nov 14, 2011 8.073 8.193 7.899 7.932 22,329,352 -0.21(-2.55%)
Nov 11, 2011 8.153 8.230 8.073 8.139 15,340,463 +0.11(+1.42%)
Nov 10, 2011 8.032 8.099 7.899 8.026 20,378,502 +0.19(+2.39%)
Nov 09, 2011 8.073 8.153 7.812 7.839 32,643,738 -0.51(-6.08%)
Nov 08, 2011 8.273 8.373 8.053 8.347 28,641,158 +0.16(+1.96%)
Nov 07, 2011 8.019 8.213 7.959 8.186 21,573,368 +0.16(+2.00%)
Nov 04, 2011 7.912 8.093 7.819 8.026 23,456,758 +0.00(+0.00%)
Nov 03, 2011 8.006 8.053 7.772 8.026 35,373,356 +0.12(+1.52%)
Nov 02, 2011 7.772 8.019 7.745 7.906 23,989,822 +0.29(+3.86%)
Nov 01, 2011 7.698 7.992 7.585 7.611 39,132,356 -0.41(-5.16%)
Oct 31, 2011 8.086 8.306 8.006 8.026 22,705,392 -0.20(-2.44%)
Oct 28, 2011 8.286 8.333 8.119 8.226 22,086,466 -0.12(-1.44%)
Oct 27, 2011 8.407 8.514 8.139 8.347 36,049,552 +0.33(+4.08%)
Oct 26, 2011 7.952 8.093 7.839 8.019 44,564,792 +0.21(+2.65%)
Oct 25, 2011 7.946 8.019 7.772 7.812 31,599,024 -0.21(-2.66%)
Oct 24, 2011 7.819 8.113 7.812 8.026 23,982,866 +0.23(+3.00%)
Oct 21, 2011 7.912 7.986 7.685 7.792 43,211,612 +0.02(+0.26%)
Oct 20, 2011 7.518 7.857 7.431 7.772 48,146,296 +0.65(+9.10%)
Oct 19, 2011 7.491 7.525 7.104 7.124 31,348,022 -0.37(-4.91%)
Oct 18, 2011 7.144 7.565 7.090 7.491 28,930,122 +0.39(+5.56%)
Oct 17, 2011 7.444 7.491 7.070 7.097 23,848,058 -0.48(-6.35%)
Oct 14, 2011 7.638 7.758 7.364 7.578 18,763,492 +0.07(+0.98%)
Oct 13, 2011 7.591 7.618 7.311 7.505 20,499,648 -0.19(-2.43%)
Oct 12, 2011 7.358 7.819 7.344 7.692 35,874,640 +0.40(+5.50%)
Oct 11, 2011 7.277 7.371 7.160 7.291 29,296,224 -0.04(-0.55%)
Oct 10, 2011 7.211 7.378 7.144 7.331 20,074,012 +0.26(+3.69%)
Oct 07, 2011 7.478 7.478 6.977 7.070 28,308,978 -0.35(-4.77%)
Oct 06, 2011 7.291 7.438 6.896 7.424 29,100,090 +0.32(+4.56%)
Oct 05, 2011 7.077 7.174 6.830 7.100 31,047,456 -0.01(-0.14%)
Oct 04, 2011 6.462 7.120 6.415 7.110 37,558,980 +0.56(+8.57%)
Oct 03, 2011 6.723 6.937 6.549 6.549 22,446,328 -0.20(-2.97%)
Sep 30, 2011 6.890 6.977 6.749 6.749 23,923,982 -0.24(-3.44%)
Sep 29, 2011 6.923 7.077 6.719 6.990 27,438,574 +0.25(+3.67%)
Sep 28, 2011 6.963 7.043 6.729 6.743 17,559,476 -0.19(-2.70%)
Sep 27, 2011 7.169 7.308 6.850 6.930 25,626,500 -0.05(-0.67%)
Sep 26, 2011 6.592 6.990 6.565 6.976 23,084,416 +0.45(+6.91%)
Sep 23, 2011 6.326 6.539 6.300 6.525 21,086,454 +0.16(+2.50%)
Sep 22, 2011 6.313 6.419 6.178 6.366 44,111,032 -0.11(-1.74%)
Sep 21, 2011 6.923 6.963 6.472 6.479 21,544,274 -0.40(-5.88%)
Sep 20, 2011 6.983 7.116 6.870 6.883 18,363,888 -0.06(-0.86%)
Sep 19, 2011 6.956 7.036 6.837 6.943 19,189,480 -0.13(-1.87%)
Sep 16, 2011 7.116 7.135 6.864 7.076 20,091,024 -0.02(-0.28%)
Sep 15, 2011 7.069 7.162 6.970 7.096 18,594,334 +0.13(+1.81%)
Sep 14, 2011 6.923 7.096 6.797 6.970 22,443,252 +0.11(+1.55%)
Sep 13, 2011 6.651 6.990 6.618 6.864 26,371,950 +0.28(+4.23%)
Sep 12, 2011 6.406 6.684 6.346 6.585 22,181,152 +0.08(+1.22%)
Sep 09, 2011 6.684 6.801 6.505 6.505 19,568,446 -0.21(-3.06%)
Sep 08, 2011 6.877 6.903 6.651 6.711 19,670,370 -0.22(-3.16%)
Sep 07, 2011 6.658 6.950 6.592 6.930 21,834,448 +0.46(+7.18%)
Sep 06, 2011 6.181 6.532 6.174 6.466 22,084,718 +0.09(+1.35%)
Sep 02, 2011 6.625 6.678 6.353 6.379 18,582,046 -0.37(-5.50%)
Sep 01, 2011 7.043 7.109 6.751 6.751 16,212,595 -0.29(-4.14%)
Aug 31, 2011 6.963 7.109 6.930 7.043 14,618,545 +0.11(+1.53%)
Aug 30, 2011 6.890 7.036 6.810 6.936 15,828,064 -0.03(-0.48%)
Aug 29, 2011 6.784 6.996 6.744 6.970 17,963,644 +0.31(+4.58%)
Aug 26, 2011 6.432 6.731 6.353 6.665 20,023,204 +0.21(+3.24%)
Aug 25, 2011 6.943 7.056 6.452 6.456 31,366,020 -0.24(-3.61%)
Aug 24, 2011 6.426 6.724 6.306 6.698 20,911,540 +0.23(+3.48%)
Aug 23, 2011 6.147 6.472 6.054 6.472 21,554,108 +0.34(+5.51%)
Aug 22, 2011 6.360 6.366 6.094 6.134 21,453,294 -0.02(-0.32%)
Aug 19, 2011 6.240 6.505 6.147 6.154 27,372,916 -0.21(-3.33%)
Aug 18, 2011 6.572 6.585 6.313 6.366 27,586,268 -0.43(-6.34%)
Aug 17, 2011 6.718 6.963 6.694 6.797 23,100,172 +0.11(+1.59%)
Aug 16, 2011 6.698 6.857 6.612 6.691 26,544,636 -0.04(-0.59%)
Aug 15, 2011 6.419 6.771 6.399 6.731 25,702,466 +0.40(+6.28%)
Aug 12, 2011 6.645 6.771 6.280 6.333 31,759,362 -0.21(-3.14%)
Aug 11, 2011 6.340 6.584 6.220 6.539 41,569,812 +0.29(+4.67%)
Aug 10, 2011 6.857 6.857 6.234 6.247 53,189,384 -0.75(-10.71%)
Aug 09, 2011 6.855 7.003 6.472 6.996 40,394,412 +0.38(+5.71%)
Aug 08, 2011 7.096 7.295 6.525 6.618 38,104,580 -0.85(-11.37%)
Aug 05, 2011 7.593 7.746 7.261 7.467 37,335,732 -0.07(-0.88%)
Aug 04, 2011 7.872 7.938 7.527 7.533 34,645,668 -0.51(-6.35%)
Aug 03, 2011 8.037 8.064 7.785 8.044 35,455,536 +0.15(+1.85%)
Aug 02, 2011 8.210 8.210 7.898 7.898 31,002,518 -0.40(-4.83%)
Aug 01, 2011 8.482 8.565 8.236 8.299 17,933,140 -0.09(-1.07%)
Jul 29, 2011 8.336 8.468 8.236 8.389 13,843,793 -0.01(-0.16%)
Jul 28, 2011 8.429 8.535 8.369 8.402 13,568,951 -0.02(-0.24%)
Jul 27, 2011 8.502 8.565 8.402 8.422 20,992,016 -0.15(-1.70%)
Jul 26, 2011 8.594 8.647 8.515 8.568 12,447,148 -0.05(-0.62%)
Jul 25, 2011 8.422 8.674 8.389 8.621 24,146,282 +0.13(+1.48%)
Jul 22, 2011 8.448 8.528 8.303 8.495 16,345,043 +0.03(+0.39%)
Jul 21, 2011 8.395 8.528 8.322 8.462 30,958,178 +0.29(+3.49%)
Jul 20, 2011 8.110 8.256 8.077 8.177 28,819,678 +0.09(+1.07%)
Jul 19, 2011 7.978 8.137 7.928 8.090 23,228,666 +0.14(+1.75%)
Jul 18, 2011 7.964 7.977 7.765 7.951 31,362,428 -0.04(-0.50%)
Jul 15, 2011 8.004 8.024 7.825 7.991 26,139,608 +0.02(+0.25%)
Jul 14, 2011 8.124 8.150 7.918 7.971 29,283,506 -0.10(-1.23%)
Jul 13, 2011 8.037 8.276 8.024 8.070 30,383,146 +0.10(+1.25%)
Jul 12, 2011 8.097 8.130 7.944 7.971 15,424,794 -0.10(-1.23%)
Jul 11, 2011 8.203 8.230 8.037 8.070 18,985,966 -0.26(-3.11%)
Jul 08, 2011 8.435 8.455 8.276 8.329 20,230,270 -0.23(-2.64%)
Jul 07, 2011 8.468 8.681 8.462 8.555 15,648,331 +0.17(+1.98%)
Jul 06, 2011 8.508 8.515 8.296 8.389 15,951,519 -0.17(-2.01%)
Jul 05, 2011 8.594 8.614 8.395 8.561 13,867,096 -0.04(-0.46%)
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.