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

Fifth Third Bancorp (NQ: FITB )

43.24 -0.40 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2013 10.87 10.98 10.84 10.92 12,905,665 +0.08(+0.76%)
Feb 27, 2013 10.73 10.87 10.67 10.84 12,300,258 +0.11(+1.03%)
Feb 26, 2013 10.76 10.78 10.64 10.73 15,396,406 +0.02(+0.19%)
Feb 25, 2013 10.96 10.99 10.70 10.71 18,803,908 -0.19(-1.71%)
Feb 22, 2013 10.87 10.92 10.83 10.89 9,792,515 +0.14(+1.28%)
Feb 21, 2013 10.93 11.01 10.69 10.76 25,628,314 -0.16(-1.45%)
Feb 20, 2013 11.00 11.05 10.89 10.92 17,780,942 -0.09(-0.82%)
Feb 19, 2013 11.08 11.14 10.99 11.01 15,982,459 -0.06(-0.53%)
Feb 15, 2013 11.12 11.14 11.03 11.06 13,736,728 -0.06(-0.53%)
Feb 14, 2013 11.09 11.16 11.06 11.12 16,085,077 +0.01(+0.12%)
Feb 13, 2013 11.40 11.41 11.07 11.11 24,125,968 -0.31(-2.72%)
Feb 12, 2013 11.40 11.47 11.34 11.42 12,014,965 +0.04(+0.36%)
Feb 11, 2013 11.34 11.39 11.29 11.38 17,675,246 -0.08(-0.66%)
Feb 08, 2013 11.41 11.45 11.31 11.45 14,232,827 +0.10(+0.85%)
Feb 07, 2013 11.47 11.56 11.28 11.36 15,790,406 -0.08(-0.72%)
Feb 06, 2013 11.34 11.45 11.29 11.44 8,612,783 +0.27(+2.41%)
Feb 04, 2013 11.24 11.27 11.14 11.17 17,081,322 -0.20(-1.76%)
Feb 01, 2013 11.28 11.47 11.27 11.37 18,423,624 +0.14(+1.23%)
Jan 31, 2013 11.24 11.27 11.16 11.23 12,177,373 -0.03(-0.25%)
Jan 30, 2013 11.23 11.30 11.15 11.26 15,957,397 +0.04(+0.37%)
Jan 29, 2013 11.27 11.30 11.11 11.22 11,999,702 +0.06(+0.56%)
Jan 28, 2013 11.27 11.32 11.09 11.16 12,651,115 -0.13(-1.16%)
Jan 25, 2013 11.32 11.35 11.21 11.29 8,299,210 -0.01(-0.12%)
Jan 24, 2013 11.33 11.38 11.22 11.30 11,291,852 +0.01(+0.12%)
Jan 23, 2013 11.35 11.42 11.25 11.29 11,897,751 -0.09(-0.79%)
Jan 22, 2013 11.24 11.39 11.21 11.38 12,967,778 +0.08(+0.74%)
Jan 18, 2013 11.34 11.47 11.27 11.29 25,712,832 +0.06(+0.55%)
Jan 17, 2013 11.02 11.30 10.96 11.23 36,457,908 +0.51(+4.76%)
Jan 16, 2013 10.62 10.87 10.58 10.72 21,416,180 +0.10(+0.91%)
Jan 15, 2013 10.52 10.67 10.47 10.63 11,141,256 +0.04(+0.39%)
Jan 14, 2013 10.68 10.69 10.54 10.58 11,518,007 -0.08(-0.78%)
Jan 11, 2013 10.82 10.82 10.58 10.67 15,760,345 -0.16(-1.47%)
Jan 10, 2013 10.70 10.84 10.66 10.83 16,671,656 +0.20(+1.88%)
Jan 09, 2013 10.68 10.75 10.59 10.63 14,332,255 -0.02(-0.19%)
Jan 08, 2013 10.78 10.79 10.62 10.65 15,522,647 -0.10(-0.90%)
Jan 07, 2013 10.77 10.79 10.65 10.74 15,446,617 -0.08(-0.70%)
Jan 04, 2013 10.69 10.83 10.67 10.82 21,463,830 +0.04(+0.38%)
Jan 03, 2013 10.87 10.87 10.70 10.78 16,925,100 -0.10(-0.89%)
Jan 02, 2013 10.75 10.87 10.48 10.87 20,109,570 +0.39(+3.75%)
Dec 31, 2012 10.29 10.48 10.28 10.48 11,534,832 +0.14(+1.40%)
Dec 28, 2012 10.32 10.43 10.29 10.34 10,519,959 -0.06(-0.60%)
Dec 27, 2012 10.36 10.43 10.29 10.40 17,993,914 +0.03(+0.30%)
Dec 26, 2012 10.32 10.49 10.27 10.37 10,191,660 +0.07(+0.63%)
Dec 24, 2012 10.36 10.41 10.25 10.30 4,753,622 -0.05(-0.53%)
Dec 21, 2012 10.24 10.40 10.10 10.36 20,854,536 -0.01(-0.13%)
Dec 20, 2012 10.23 10.39 10.23 10.37 12,879,790 +0.13(+1.27%)
Dec 19, 2012 10.38 10.40 10.21 10.24 11,203,057 -0.09(-0.86%)
Dec 18, 2012 10.10 10.36 10.05 10.33 20,405,442 +0.28(+2.83%)
Dec 17, 2012 9.884 10.07 9.876 10.05 13,435,358 +0.21(+2.12%)
Dec 14, 2012 9.932 9.942 9.816 9.836 8,737,486 -0.10(-1.03%)
Dec 13, 2012 10.12 10.12 9.891 9.939 13,330,869 -0.08(-0.75%)
Dec 12, 2012 9.973 10.11 9.960 10.01 13,758,001 +0.06(+0.62%)
Dec 11, 2012 9.987 10.07 9.905 9.953 10,561,460 -0.02(-0.17%)
Dec 10, 2012 9.946 10.06 9.912 9.970 13,092,965 +0.01(+0.14%)
Dec 07, 2012 9.864 9.960 9.829 9.956 11,084,179 +0.14(+1.40%)
Dec 06, 2012 9.857 9.857 9.758 9.819 10,569,764 -0.02(-0.17%)
Dec 05, 2012 9.720 9.884 9.658 9.836 18,478,118 +0.15(+1.56%)
Dec 04, 2012 9.891 9.898 9.624 9.686 20,243,668 -0.34(-3.42%)
Nov 30, 2012 10.07 10.12 9.973 10.03 10,353,011 -0.01(-0.14%)
Nov 29, 2012 10.10 10.14 10.01 10.04 9,547,971 -0.01(-0.07%)
Nov 28, 2012 9.932 10.05 9.816 10.05 11,327,501 +0.09(+0.86%)
Nov 27, 2012 10.03 10.14 9.953 9.963 13,959,393 -0.12(-1.22%)
Nov 26, 2012 10.11 10.16 10.02 10.09 10,328,564 -0.11(-1.11%)
Nov 23, 2012 10.03 10.20 10.00 10.20 3,970,445 +0.21(+2.13%)
Nov 21, 2012 10.01 10.03 9.891 9.987 7,411,274 -0.01(-0.14%)
Nov 20, 2012 9.871 10.09 9.829 10.00 13,292,098 +0.09(+0.86%)
Nov 19, 2012 9.795 9.953 9.781 9.915 16,516,662 +0.26(+2.66%)
Nov 16, 2012 9.583 9.713 9.521 9.658 11,917,349 +0.07(+0.71%)
Nov 15, 2012 9.453 9.634 9.418 9.590 14,514,338 +0.13(+1.41%)
Nov 14, 2012 9.610 9.664 9.418 9.456 14,828,012 -0.13(-1.39%)
Nov 13, 2012 9.686 9.802 9.583 9.590 11,804,633 -0.15(-1.58%)
Nov 12, 2012 9.713 9.761 9.672 9.744 8,992,200 +0.04(+0.46%)
Nov 09, 2012 9.624 9.781 9.507 9.699 18,278,104 +0.08(+0.85%)
Nov 08, 2012 9.699 9.843 9.617 9.617 13,791,380 -0.05(-0.57%)
Nov 07, 2012 9.925 9.932 9.657 9.672 17,076,070 -0.32(-3.22%)
Nov 06, 2012 9.857 10.02 9.829 9.994 10,580,791 +0.18(+1.89%)
Nov 05, 2012 9.857 9.857 9.713 9.809 7,860,722 -0.04(-0.42%)
Nov 02, 2012 9.973 10.06 9.816 9.850 12,088,833 -0.12(-1.20%)
Nov 01, 2012 9.939 9.980 9.876 9.970 17,310,940 +0.02(+0.21%)
Oct 31, 2012 9.994 10.01 9.836 9.949 10,666,075 +0.02(+0.24%)
Oct 26, 2012 10.01 9.925 9.925 9.925 9,609,944 -0.10(-1.02%)
Oct 25, 2012 10.07 10.11 9.864 10.03 14,704,897 +0.05(+0.48%)
Oct 24, 2012 10.17 10.17 9.960 9.980 12,378,145 -0.08(-0.82%)
Oct 23, 2012 10.18 10.20 9.980 10.06 16,017,865 -0.23(-2.20%)
Oct 19, 2012 10.32 10.38 10.26 10.29 17,953,944 -0.07(-0.66%)
Oct 18, 2012 10.45 10.45 10.30 10.36 23,338,636 -0.01(-0.07%)
Oct 17, 2012 10.29 10.43 10.27 10.36 20,181,704 +0.09(+0.87%)
Oct 16, 2012 10.60 10.60 10.26 10.27 28,445,590 -0.25(-2.41%)
Oct 15, 2012 10.52 10.54 10.39 10.53 15,664,624 +0.07(+0.65%)
Oct 12, 2012 10.73 10.76 10.43 10.46 28,658,812 -0.42(-3.90%)
Oct 11, 2012 10.90 11.00 10.88 10.88 9,612,577 +0.05(+0.44%)
Oct 10, 2012 10.75 10.88 10.74 10.84 13,106,257 -0.03(-0.25%)
Oct 09, 2012 10.96 10.99 10.82 10.86 14,559,797 -0.08(-0.75%)
Oct 08, 2012 10.95 11.00 10.90 10.95 11,868,829 -0.01(-0.06%)
Oct 05, 2012 10.97 11.07 10.87 10.95 18,815,494 +0.00(+0.03%)
Oct 04, 2012 10.82 10.95 10.80 10.95 13,110,770 +0.19(+1.78%)
Oct 03, 2012 10.66 10.81 10.62 10.76 15,710,979 +0.17(+1.58%)
Oct 02, 2012 10.58 10.69 10.50 10.59 16,130,741 -0.02(-0.16%)
Oct 01, 2012 10.53 10.77 10.53 10.61 17,707,550 -0.01(-0.13%)
Sep 28, 2012 10.56 10.69 10.54 10.62 13,152,580 +0.01(+0.13%)
Sep 27, 2012 10.54 10.69 10.49 10.61 10,988,493 +0.09(+0.81%)
Sep 26, 2012 10.58 10.65 10.50 10.52 16,365,886 -0.06(-0.61%)
Sep 25, 2012 10.67 10.75 10.56 10.59 16,261,051 -0.07(-0.70%)
Sep 24, 2012 10.52 10.71 10.49 10.66 13,197,337 +0.06(+0.58%)
Sep 21, 2012 10.74 10.74 10.58 10.60 12,840,364 -0.01(-0.10%)
Sep 20, 2012 10.59 10.64 10.43 10.61 17,045,270 -0.01(-0.06%)
Sep 19, 2012 10.64 10.71 10.59 10.62 14,087,715 -0.03(-0.29%)
Sep 18, 2012 10.66 10.71 10.61 10.65 13,471,331 -0.06(-0.60%)
Sep 17, 2012 10.79 10.79 10.69 10.71 13,937,597 -0.03(-0.25%)
Sep 14, 2012 10.63 10.86 10.62 10.74 22,046,862 +0.12(+1.09%)
Sep 13, 2012 10.38 10.64 10.37 10.62 17,562,322 +0.23(+2.23%)
Sep 12, 2012 10.39 10.49 10.37 10.39 17,676,326 +0.06(+0.59%)
Sep 11, 2012 10.30 10.43 10.27 10.33 18,979,840 -0.01(-0.10%)
Sep 10, 2012 10.34 10.45 10.31 10.34 13,423,764 -0.08(-0.75%)
Sep 07, 2012 10.30 10.49 10.26 10.42 17,067,670 +0.17(+1.69%)
Sep 06, 2012 10.21 10.32 10.20 10.25 22,095,058 +0.09(+0.90%)
Sep 05, 2012 10.28 10.29 10.13 10.15 24,536,886 -0.09(-0.86%)
Sep 04, 2012 10.22 10.31 10.20 10.24 14,111,954 -0.06(-0.59%)
Aug 31, 2012 10.30 10.37 10.26 10.30 13,630,310 +0.04(+0.40%)
Aug 30, 2012 10.23 10.32 10.17 10.26 13,275,781 -0.03(-0.26%)
Aug 29, 2012 10.16 10.31 10.16 10.29 10,950,785 +0.14(+1.41%)
Aug 27, 2012 10.16 10.16 10.06 10.15 11,940,119 +0.07(+0.68%)
Aug 24, 2012 9.957 10.11 9.957 10.08 11,128,006 +0.12(+1.23%)
Aug 23, 2012 10.05 10.07 9.936 9.957 10,018,467 -0.12(-1.22%)
Aug 22, 2012 10.07 10.22 9.957 10.08 29,873,056 +0.29(+2.92%)
Aug 21, 2012 9.841 9.936 9.753 9.793 10,716,135 +0.01(+0.14%)
Aug 20, 2012 9.793 9.862 9.753 9.780 9,410,329 -0.02(-0.21%)
Aug 17, 2012 9.793 9.848 9.725 9.800 15,261,909 +0.05(+0.49%)
Aug 16, 2012 9.705 9.807 9.678 9.753 12,188,922 +0.03(+0.28%)
Aug 15, 2012 9.664 9.766 9.637 9.725 7,255,979 +0.03(+0.32%)
Aug 14, 2012 9.780 9.800 9.661 9.695 9,849,428 -0.05(-0.52%)
Aug 13, 2012 9.705 9.780 9.644 9.746 7,969,720 +0.02(+0.21%)
Aug 10, 2012 9.705 9.739 9.640 9.725 8,677,961 -0.02(-0.21%)
Aug 09, 2012 9.759 9.814 9.725 9.746 14,705,115 +0.01(+0.14%)
Aug 08, 2012 9.603 9.749 9.562 9.732 11,087,620 +0.05(+0.49%)
Aug 07, 2012 9.535 9.759 9.528 9.685 14,424,940 +0.17(+1.79%)
Aug 06, 2012 9.603 9.664 9.514 9.514 8,007,685 -0.06(-0.64%)
Aug 03, 2012 9.467 9.630 9.419 9.576 10,886,447 +0.27(+2.93%)
Aug 02, 2012 9.297 9.406 9.188 9.303 15,298,520 -0.08(-0.87%)
Aug 01, 2012 9.446 9.555 9.378 9.385 14,088,971 -0.02(-0.22%)
Jul 31, 2012 9.548 9.562 9.399 9.406 13,008,316 -0.14(-1.43%)
Jul 30, 2012 9.685 9.698 9.521 9.542 12,025,833 -0.15(-1.51%)
Jul 27, 2012 9.705 9.776 9.610 9.688 15,825,814 +0.06(+0.67%)
Jul 26, 2012 9.494 9.671 9.453 9.623 20,835,450 +0.27(+2.84%)
Jul 25, 2012 9.324 9.382 9.276 9.358 12,548,547 +0.04(+0.44%)
Jul 24, 2012 9.242 9.324 9.178 9.317 19,476,620 +0.12(+1.33%)
Jul 23, 2012 9.167 9.242 9.099 9.195 15,658,899 -0.09(-0.95%)
Jul 20, 2012 9.358 9.392 9.147 9.283 10,815,498 -0.11(-1.16%)
Jul 19, 2012 9.460 9.528 9.297 9.392 17,853,798 +0.02(+0.22%)
Jul 18, 2012 9.446 9.467 9.331 9.372 12,331,916 -0.10(-1.08%)
Jul 17, 2012 9.392 9.484 9.256 9.474 14,013,135 +0.19(+2.02%)
Jul 16, 2012 9.276 9.334 9.201 9.286 8,512,695 -0.03(-0.33%)
Jul 13, 2012 9.072 9.331 9.065 9.317 10,544,916 +0.24(+2.62%)
Jul 12, 2012 9.024 9.113 8.977 9.079 12,801,885 -0.05(-0.52%)
Jul 11, 2012 8.909 9.147 8.909 9.127 11,603,159 +0.20(+2.29%)
Jul 10, 2012 9.092 9.161 8.895 8.922 13,045,561 -0.14(-1.50%)
Jul 09, 2012 9.065 9.147 8.970 9.058 8,273,566 -0.05(-0.52%)
Jul 06, 2012 9.004 9.133 8.997 9.106 8,381,194 -0.03(-0.30%)
Jul 05, 2012 9.167 9.201 9.086 9.133 12,247,857 -0.05(-0.59%)
Jul 03, 2012 9.167 9.263 9.161 9.188 5,944,024 +0.00(+0.04%)
Jul 02, 2012 9.215 9.215 9.052 9.184 12,591,858 +0.06(+0.71%)
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%)
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.