Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

43.69 +1.07 (+2.50%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.