Skip to main content

Fifth Third Bancorp (NQ: FITB )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 14.38 14.42 14.27 14.40 8,673,188 +0.19(+1.32%)
Oct 30, 2014 14.18 14.29 14.08 14.21 7,375,594 +0.02(+0.15%)
Oct 29, 2014 14.01 14.23 13.96 14.19 8,553,159 +0.13(+0.92%)
Oct 28, 2014 13.94 14.06 13.79 14.06 6,196,621 +0.27(+1.93%)
Oct 27, 2014 13.74 13.80 13.77 13.79 5,024,529 +0.02(+0.16%)
Oct 24, 2014 13.65 13.77 13.61 13.77 6,167,276 +0.10(+0.74%)
Oct 23, 2014 13.89 13.90 13.60 13.67 12,121,672 +0.11(+0.80%)
Oct 22, 2014 13.60 13.71 13.55 13.56 11,294,857 -0.03(-0.21%)
Oct 21, 2014 13.31 13.60 13.28 13.59 16,696,152 +0.37(+2.83%)
Oct 20, 2014 13.06 13.24 13.00 13.21 12,228,026 +0.16(+1.21%)
Oct 17, 2014 12.94 13.11 12.82 13.06 19,711,934 +0.28(+2.20%)
Oct 16, 2014 12.96 13.14 12.71 12.78 34,307,716 -0.60(-4.52%)
Oct 15, 2014 13.67 13.73 13.11 13.38 20,149,580 -0.48(-3.46%)
Oct 14, 2014 13.88 14.03 13.80 13.86 10,938,450 +0.00(+0.00%)
Oct 13, 2014 13.98 14.11 13.86 13.86 7,733,696 -0.13(-0.95%)
Oct 10, 2014 14.18 14.27 13.99 13.99 9,461,667 -0.14(-0.97%)
Oct 09, 2014 14.39 14.46 14.12 14.13 11,957,166 -0.35(-2.39%)
Oct 08, 2014 14.20 14.49 14.17 14.48 14,007,110 +0.32(+2.24%)
Oct 07, 2014 14.28 14.38 14.16 14.16 8,196,678 -0.19(-1.30%)
Oct 06, 2014 14.50 14.54 14.32 14.35 7,661,217 -0.09(-0.65%)
Oct 03, 2014 14.38 14.48 14.31 14.44 14,006,416 +0.19(+1.31%)
Oct 02, 2014 14.27 14.35 14.08 14.25 12,829,455 -0.00(-0.03%)
Oct 01, 2014 14.42 14.49 14.25 14.26 9,829,693 -0.16(-1.12%)
Sep 30, 2014 14.53 14.60 14.39 14.42 9,191,791 -0.07(-0.47%)
Sep 29, 2014 14.47 14.56 14.42 14.49 7,139,793 -0.13(-0.86%)
Sep 26, 2014 14.56 14.66 14.53 14.61 4,900,697 +0.08(+0.57%)
Sep 25, 2014 14.68 14.71 14.48 14.53 8,843,528 -0.20(-1.38%)
Sep 24, 2014 14.65 14.76 14.61 14.73 6,991,635 +0.04(+0.29%)
Sep 23, 2014 14.81 14.88 14.69 14.69 6,864,455 -0.19(-1.25%)
Sep 22, 2014 14.98 15.07 14.85 14.88 6,788,677 -0.09(-0.62%)
Sep 19, 2014 15.13 15.17 14.94 14.97 11,911,499 -0.06(-0.43%)
Sep 18, 2014 14.88 15.10 14.83 15.03 10,411,053 +0.19(+1.30%)
Sep 17, 2014 14.73 14.96 14.70 14.84 8,601,078 +0.12(+0.83%)
Sep 16, 2014 14.65 14.84 14.65 14.72 7,925,649 +0.03(+0.19%)
Sep 15, 2014 14.73 14.80 14.66 14.69 6,764,675 -0.08(-0.56%)
Sep 12, 2014 14.68 14.92 14.68 14.77 9,603,439 +0.11(+0.76%)
Sep 11, 2014 14.60 14.75 14.59 14.66 6,384,903 +0.03(+0.20%)
Sep 10, 2014 14.55 14.73 14.50 14.63 10,074,770 +0.17(+1.19%)
Sep 09, 2014 14.54 14.55 14.38 14.46 6,812,397 -0.10(-0.69%)
Sep 08, 2014 14.60 14.65 14.46 14.56 8,082,704 -0.01(-0.10%)
Sep 05, 2014 14.55 14.66 14.48 14.58 10,529,714 -0.04(-0.25%)
Sep 04, 2014 14.67 14.72 14.59 14.61 8,697,301 +0.01(+0.05%)
Sep 03, 2014 14.73 14.79 14.56 14.60 9,086,246 -0.07(-0.49%)
Sep 02, 2014 14.60 14.71 14.55 14.68 6,893,308 +0.08(+0.52%)
Aug 29, 2014 14.53 14.60 14.60 14.60 6,301,991 +0.10(+0.67%)
Aug 28, 2014 14.44 14.55 14.40 14.50 6,491,333 -0.01(-0.10%)
Aug 27, 2014 14.66 14.71 14.49 14.52 7,161,044 -0.09(-0.64%)
Aug 26, 2014 14.29 14.74 14.29 14.61 4,997,560 -0.01(-0.10%)
Aug 25, 2014 14.61 14.75 14.57 14.63 8,702,352 +0.09(+0.59%)
Aug 22, 2014 14.50 14.62 14.43 14.54 10,388,394 +0.05(+0.35%)
Aug 21, 2014 14.37 14.53 14.31 14.49 7,374,734 +0.11(+0.75%)
Aug 20, 2014 14.25 14.41 14.24 14.38 6,511,304 +0.10(+0.68%)
Aug 19, 2014 14.32 14.46 14.27 14.29 8,731,237 -0.04(-0.27%)
Aug 18, 2014 14.22 14.35 14.21 14.33 7,951,387 +0.21(+1.47%)
Aug 15, 2014 14.20 14.28 14.03 14.12 8,150,667 -0.06(-0.40%)
Aug 14, 2014 14.11 14.23 14.07 14.18 7,852,497 +0.11(+0.81%)
Aug 13, 2014 14.02 14.15 14.00 14.06 7,607,476 +0.04(+0.31%)
Aug 12, 2014 13.95 14.07 13.92 14.02 8,409,627 -0.01(-0.05%)
Aug 11, 2014 14.15 14.15 13.97 14.02 7,979,898 -0.05(-0.36%)
Aug 08, 2014 14.02 14.08 13.92 14.07 5,928,754 +0.11(+0.77%)
Aug 07, 2014 14.13 14.20 13.92 13.97 8,909,012 -0.11(-0.79%)
Aug 06, 2014 13.99 14.18 13.93 14.08 10,325,480 +0.01(+0.08%)
Aug 05, 2014 14.20 14.31 14.02 14.07 15,250,799 -0.22(-1.55%)
Aug 04, 2014 14.38 14.42 14.19 14.29 8,947,296 -0.02(-0.15%)
Aug 01, 2014 14.60 14.70 14.24 14.31 20,362,694 -0.34(-2.34%)
Jul 31, 2014 14.84 14.85 14.64 14.65 11,770,978 -0.22(-1.49%)
Jul 30, 2014 14.93 15.00 14.78 14.88 10,718,404 +0.04(+0.24%)
Jul 29, 2014 14.91 15.02 14.83 14.84 11,147,860 -0.10(-0.67%)
Jul 28, 2014 15.16 15.17 14.90 14.94 9,937,953 -0.21(-1.42%)
Jul 25, 2014 14.99 15.23 14.98 15.16 14,531,796 +0.07(+0.45%)
Jul 24, 2014 14.84 15.13 14.84 15.09 15,771,943 +0.25(+1.66%)
Jul 23, 2014 14.87 14.89 14.73 14.84 10,289,252 +0.03(+0.19%)
Jul 22, 2014 14.78 14.86 14.74 14.81 15,214,469 +0.12(+0.83%)
Jul 21, 2014 14.71 14.84 14.55 14.69 11,380,152 +0.06(+0.39%)
Jul 18, 2014 14.61 14.67 14.39 14.63 24,728,944 +0.12(+0.84%)
Jul 17, 2014 15.11 15.17 14.43 14.51 36,355,724 -0.91(-5.89%)
Jul 16, 2014 15.58 15.59 15.34 15.42 16,096,561 -0.14(-0.92%)
Jul 15, 2014 15.24 15.59 15.24 15.56 14,662,386 +0.25(+1.64%)
Jul 14, 2014 15.43 15.48 15.27 15.31 8,704,679 -0.02(-0.14%)
Jul 11, 2014 15.18 15.38 15.10 15.33 9,030,873 +0.15(+0.99%)
Jul 10, 2014 15.25 15.27 15.14 15.18 12,050,498 -0.21(-1.37%)
Jul 09, 2014 15.34 15.47 15.33 15.40 9,674,479 +0.08(+0.50%)
Jul 08, 2014 15.43 15.43 15.26 15.32 13,143,155 -0.12(-0.75%)
Jul 07, 2014 15.38 15.49 15.37 15.43 7,802,329 -0.04(-0.28%)
Jul 03, 2014 15.40 15.48 15.48 15.48 5,600,015 +0.16(+1.03%)
Jul 02, 2014 15.36 15.50 15.27 15.32 8,588,953 -0.09(-0.58%)
Jul 01, 2014 15.36 15.52 15.28 15.41 11,899,824 +0.13(+0.87%)
Jun 30, 2014 15.26 15.32 15.14 15.28 8,833,880 +0.06(+0.42%)
Jun 27, 2014 15.23 15.26 15.10 15.21 9,736,293 -0.02(-0.14%)
Jun 26, 2014 15.27 15.30 15.10 15.23 7,924,283 -0.02(-0.14%)
Jun 25, 2014 15.18 15.30 15.02 15.26 12,657,013 -0.01(-0.05%)
Jun 24, 2014 15.29 15.46 15.25 15.26 11,218,888 -0.05(-0.33%)
Jun 23, 2014 15.39 15.39 15.25 15.31 6,421,880 -0.04(-0.28%)
Jun 20, 2014 15.40 15.49 15.30 15.36 10,477,212 +0.06(+0.37%)
Jun 19, 2014 15.51 15.51 15.18 15.30 11,024,151 +0.01(+0.09%)
Jun 18, 2014 15.30 15.32 15.10 15.28 12,857,120 +0.01(+0.05%)
Jun 17, 2014 14.96 15.38 14.94 15.28 13,099,249 +0.26(+1.75%)
Jun 16, 2014 15.11 15.14 14.94 15.01 9,701,074 -0.19(-1.22%)
Jun 13, 2014 15.22 15.34 15.13 15.20 9,347,112 +0.06(+0.38%)
Jun 12, 2014 15.20 15.33 15.13 15.14 8,873,461 -0.11(-0.70%)
Jun 11, 2014 15.27 15.33 15.18 15.25 7,871,147 -0.07(-0.46%)
Jun 10, 2014 15.36 15.38 15.26 15.32 8,617,555 +0.15(+0.98%)
Jun 06, 2014 15.16 15.20 14.94 15.17 13,896,176 +0.10(+0.66%)
Jun 05, 2014 15.03 15.11 14.88 15.07 14,896,519 +0.07(+0.47%)
Jun 04, 2014 15.00 15.12 14.94 15.00 14,335,143 -0.07(-0.47%)
Jun 03, 2014 14.84 15.22 14.83 15.07 25,183,516 +0.17(+1.14%)
Jun 02, 2014 14.79 14.93 14.62 14.90 12,216,474 +0.19(+1.26%)
May 30, 2014 14.66 14.77 14.63 14.71 9,190,541 +0.10(+0.68%)
May 29, 2014 14.65 14.69 14.50 14.62 9,042,640 -0.04(-0.24%)
May 28, 2014 14.69 14.72 14.61 14.65 8,176,069 -0.07(-0.48%)
May 27, 2014 14.65 14.87 14.65 14.72 8,905,081 +0.11(+0.78%)
May 23, 2014 14.54 14.61 14.61 14.61 8,915,307 +0.07(+0.50%)
May 22, 2014 14.46 14.62 14.40 14.54 8,437,360 +0.05(+0.33%)
May 21, 2014 14.35 14.53 14.31 14.49 14,101,502 +0.22(+1.54%)
May 20, 2014 14.39 14.40 14.19 14.27 10,491,772 -0.10(-0.69%)
May 19, 2014 14.22 14.40 14.10 14.37 12,276,000 +0.12(+0.85%)
May 16, 2014 14.32 14.37 14.10 14.25 16,709,080 -0.09(-0.65%)
May 15, 2014 14.52 14.54 14.17 14.34 16,250,849 -0.22(-1.51%)
May 14, 2014 14.76 14.79 14.51 14.56 7,835,708 -0.23(-1.59%)
May 13, 2014 14.85 14.90 14.76 14.79 8,087,685 -0.06(-0.38%)
May 12, 2014 14.69 14.86 14.63 14.85 10,202,021 +0.23(+1.61%)
May 09, 2014 14.57 14.64 14.39 14.62 11,926,712 -0.04(-0.24%)
May 08, 2014 14.69 14.85 14.64 14.65 11,246,117 -0.08(-0.53%)
May 07, 2014 14.48 14.74 14.43 14.73 13,587,696 +0.31(+2.12%)
May 06, 2014 14.52 14.62 14.40 14.42 10,364,418 -0.22(-1.51%)
May 05, 2014 14.59 14.76 14.51 14.64 11,751,141 +0.02(+0.17%)
May 02, 2014 14.44 14.82 14.44 14.62 13,907,029 +0.15(+1.01%)
May 01, 2014 14.62 14.71 14.44 14.47 15,907,092 -0.18(-1.26%)
Apr 30, 2014 14.52 14.71 14.47 14.66 12,221,491 +0.09(+0.63%)
Apr 29, 2014 14.60 14.74 14.53 14.57 16,770,899 -0.02(-0.15%)
Apr 28, 2014 14.74 14.76 14.44 14.59 14,301,994 -0.17(-1.16%)
Apr 25, 2014 14.85 14.85 14.67 14.76 12,097,347 -0.20(-1.33%)
Apr 24, 2014 15.10 15.10 14.79 14.96 13,347,291 -0.09(-0.57%)
Apr 23, 2014 14.92 15.09 14.89 15.04 11,320,366 +0.11(+0.71%)
Apr 22, 2014 14.80 14.95 14.67 14.94 16,966,798 +0.20(+1.35%)
Apr 21, 2014 14.99 15.11 14.70 14.74 14,684,908 -0.16(-1.10%)
Apr 17, 2014 15.16 14.90 14.90 14.90 23,889,684 -0.64(-4.12%)
Apr 16, 2014 15.53 15.58 15.36 15.54 10,926,843 +0.16(+1.02%)
Apr 15, 2014 15.36 15.48 15.17 15.38 11,201,322 +0.02(+0.14%)
Apr 14, 2014 15.55 15.55 15.18 15.36 8,799,954 +0.03(+0.19%)
Apr 11, 2014 15.23 15.49 15.22 15.33 13,316,487 -0.17(-1.10%)
Apr 10, 2014 16.12 16.14 15.47 15.50 16,804,820 -0.58(-3.58%)
Apr 09, 2014 16.00 16.13 15.96 16.08 8,607,602 +0.11(+0.71%)
Apr 08, 2014 16.02 16.10 15.87 15.97 8,983,861 -0.04(-0.27%)
Apr 07, 2014 16.27 16.32 15.97 16.01 12,673,302 -0.29(-1.79%)
Apr 04, 2014 16.54 16.65 16.28 16.30 9,590,178 -0.19(-1.16%)
Apr 03, 2014 16.48 16.51 16.39 16.49 10,545,360 +0.09(+0.56%)
Apr 02, 2014 16.46 16.49 16.32 16.40 7,138,990 -0.01(-0.09%)
Apr 01, 2014 16.42 16.49 16.28 16.41 7,682,940 +0.09(+0.54%)
Mar 31, 2014 16.31 16.38 16.24 16.33 9,051,787 +0.17(+1.03%)
Mar 28, 2014 16.06 16.25 15.99 16.16 7,260,412 +0.12(+0.75%)
Mar 27, 2014 16.44 16.53 15.94 16.04 19,191,534 -0.42(-2.55%)
Mar 26, 2014 16.63 16.67 16.45 16.46 9,769,456 -0.06(-0.34%)
Mar 25, 2014 16.57 16.64 16.49 16.51 10,226,247 -0.03(-0.17%)
Mar 24, 2014 16.62 16.75 16.44 16.54 9,612,737 -0.01(-0.04%)
Mar 21, 2014 16.72 16.91 16.49 16.55 25,075,364 +0.02(+0.13%)
Mar 20, 2014 16.16 16.62 16.13 16.53 12,716,673 +0.38(+2.32%)
Mar 19, 2014 16.10 16.27 16.02 16.15 9,730,377 +0.04(+0.22%)
Mar 18, 2014 16.00 16.16 15.93 16.12 10,685,274 +0.13(+0.80%)
Mar 17, 2014 16.14 16.15 15.86 15.99 8,186,164 +0.18(+1.16%)
Mar 14, 2014 15.83 15.94 15.73 15.81 8,923,604 -0.06(-0.40%)
Mar 13, 2014 15.96 16.08 15.81 15.87 9,857,709 -0.07(-0.44%)
Mar 12, 2014 15.84 15.97 15.77 15.94 8,781,278 +0.01(+0.09%)
Mar 11, 2014 16.08 16.09 15.88 15.93 7,919,218 -0.13(-0.84%)
Mar 10, 2014 15.96 16.06 15.89 16.06 8,621,023 +0.05(+0.31%)
Mar 07, 2014 15.86 16.10 15.86 16.01 10,841,622 +0.23(+1.48%)
Mar 06, 2014 15.74 15.86 15.73 15.78 7,951,023 +0.07(+0.45%)
Mar 05, 2014 15.52 15.73 15.48 15.71 10,046,350 +0.17(+1.09%)
Mar 04, 2014 15.41 15.60 15.33 15.54 14,395,691 +0.31(+2.04%)
Mar 03, 2014 15.23 15.27 15.15 15.23 12,298,944 -0.12(-0.81%)
Feb 28, 2014 15.40 15.47 15.25 15.35 17,625,066 -0.02(-0.12%)
Feb 27, 2014 15.33 15.37 15.22 15.37 9,815,090 +0.04(+0.28%)
Feb 26, 2014 15.33 15.38 15.21 15.33 10,175,551 +0.04(+0.23%)
Feb 25, 2014 15.33 15.38 15.17 15.29 11,255,724 +0.00(+0.00%)
Feb 24, 2014 15.18 15.35 15.17 15.29 13,260,909 +0.12(+0.79%)
Feb 21, 2014 15.13 15.29 15.10 15.17 11,598,424 +0.07(+0.47%)
Feb 20, 2014 15.06 15.14 14.94 15.10 10,158,409 +0.02(+0.14%)
Feb 19, 2014 15.30 15.33 15.04 15.08 15,415,860 -0.25(-1.62%)
Feb 18, 2014 15.34 15.42 15.27 15.33 9,746,510 +0.02(+0.14%)
Feb 14, 2014 15.18 15.30 15.30 15.30 7,807,834 +0.06(+0.42%)
Feb 13, 2014 15.06 15.24 14.99 15.24 9,848,372 +0.13(+0.84%)
Feb 12, 2014 15.18 15.33 15.06 15.11 12,789,831 -0.01(-0.05%)
Feb 11, 2014 15.02 15.17 14.82 15.12 12,787,745 +0.07(+0.47%)
Feb 10, 2014 15.21 15.21 14.96 15.05 12,148,067 +0.12(+0.81%)
Feb 07, 2014 14.94 15.04 14.79 14.93 9,648,238 +0.01(+0.09%)
Feb 06, 2014 14.84 14.94 14.74 14.92 10,736,831 +0.30(+2.08%)
Feb 05, 2014 14.58 14.72 14.48 14.61 10,842,863 +0.04(+0.29%)
Feb 04, 2014 14.54 14.77 14.41 14.57 14,947,936 +0.06(+0.44%)
Feb 03, 2014 14.82 14.95 14.45 14.50 25,761,228 -0.37(-2.47%)
Jan 31, 2014 14.84 15.05 14.72 14.87 10,873,295 -0.16(-1.04%)
Jan 30, 2014 14.92 15.08 14.89 15.03 8,211,007 +0.21(+1.38%)
Jan 29, 2014 14.96 15.10 14.79 14.82 17,369,208 -0.25(-1.64%)
Jan 28, 2014 14.97 15.16 14.96 15.07 13,235,903 +0.12(+0.80%)
Jan 27, 2014 15.50 15.50 14.92 14.95 13,364,196 -0.13(-0.89%)
Jan 24, 2014 15.11 15.24 15.06 15.08 13,484,459 -0.14(-0.93%)
Jan 23, 2014 15.32 15.50 15.11 15.23 15,862,520 -0.28(-1.82%)
Jan 22, 2014 15.54 15.54 15.41 15.51 10,938,945 +0.07(+0.46%)
Jan 21, 2014 15.25 15.49 15.30 15.44 9,704,837 +0.19(+1.25%)
Jan 17, 2014 15.18 15.25 15.25 15.25 9,505,816 +0.13(+0.84%)
Jan 16, 2014 15.21 15.25 15.08 15.12 7,907,714 -0.14(-0.93%)
Jan 15, 2014 15.11 15.31 15.11 15.26 7,373,324 +0.15(+0.98%)
Jan 14, 2014 15.08 15.23 15.01 15.11 10,518,439 +0.08(+0.52%)
Jan 13, 2014 15.21 15.30 15.01 15.04 11,562,089 -0.20(-1.30%)
Jan 10, 2014 15.04 15.24 15.04 15.23 12,317,629 +0.15(+0.99%)
Jan 09, 2014 14.96 15.18 14.96 15.08 12,540,549 +0.13(+0.90%)
Jan 08, 2014 14.87 15.02 14.86 14.95 10,713,232 +0.07(+0.50%)
Jan 07, 2014 14.92 15.00 14.81 14.88 9,246,011 +0.05(+0.36%)
Jan 06, 2014 14.87 15.09 14.82 14.82 10,187,439 +0.02(+0.14%)
Jan 03, 2014 14.79 14.90 14.75 14.80 6,270,369 +0.04(+0.24%)
Jan 02, 2014 14.82 14.90 14.74 14.77 9,848,856 -0.11(-0.76%)
Dec 31, 2013 14.86 14.88 14.88 14.88 7,039,120 +0.08(+0.53%)
Dec 30, 2013 14.85 14.91 14.77 14.80 5,247,639 +0.00(+0.00%)
Dec 27, 2013 14.79 14.94 14.78 14.80 5,630,062 +0.00(+0.00%)
Dec 26, 2013 14.78 14.87 14.75 14.80 5,521,862 +0.04(+0.29%)
Dec 24, 2013 14.75 14.84 14.69 14.76 2,214,949 +0.02(+0.14%)
Dec 23, 2013 14.72 14.87 14.70 14.74 7,987,054 +0.10(+0.67%)
Dec 20, 2013 14.56 14.68 14.47 14.64 12,719,746 +0.10(+0.68%)
Dec 19, 2013 14.34 14.59 14.32 14.54 8,980,908 +0.15(+1.08%)
Dec 18, 2013 14.15 14.43 14.08 14.39 11,442,905 +0.21(+1.49%)
Dec 17, 2013 14.20 14.28 14.11 14.18 8,578,196 -0.14(-0.98%)
Dec 16, 2013 14.45 14.46 14.29 14.32 10,928,380 +0.18(+1.29%)
Dec 13, 2013 14.21 14.31 14.06 14.13 8,507,668 -0.11(-0.79%)
Dec 12, 2013 14.21 14.34 14.13 14.25 9,373,338 +0.06(+0.45%)
Dec 11, 2013 14.36 14.38 14.17 14.18 10,916,835 -0.11(-0.74%)
Dec 10, 2013 14.17 14.39 14.04 14.29 7,988,032 +0.05(+0.35%)
Dec 09, 2013 14.32 14.41 14.20 14.24 9,163,858 -0.07(-0.49%)
Dec 06, 2013 14.09 14.31 14.03 14.31 0 +0.37(+2.62%)
Dec 05, 2013 13.98 14.11 13.92 13.94 10,418,368 -0.04(-0.30%)
Dec 04, 2013 14.06 14.22 13.90 13.99 13,984,410 -0.08(-0.55%)
Dec 03, 2013 14.19 14.22 13.96 14.06 10,573,004 -0.15(-1.04%)
Dec 02, 2013 14.32 14.37 14.19 14.21 7,747,705 -0.08(-0.59%)
Nov 29, 2013 14.42 14.42 14.28 14.30 0 -0.09(-0.64%)
Nov 27, 2013 14.37 14.44 14.32 14.39 0 +0.08(+0.54%)
Nov 26, 2013 14.51 14.51 14.30 14.31 10,410,375 -0.16(-1.12%)
Nov 25, 2013 14.56 14.59 14.41 14.47 15,900,699 -0.01(-0.05%)
Nov 22, 2013 14.35 14.48 14.15 14.48 0 +0.17(+1.18%)
Nov 21, 2013 14.07 14.40 14.04 14.31 12,648,173 +0.30(+2.11%)
Nov 20, 2013 14.76 14.76 13.93 14.01 0 +0.01(+0.05%)
Nov 19, 2013 14.06 14.18 13.99 14.01 9,556,958 -0.06(-0.45%)
Nov 18, 2013 14.03 14.22 13.89 14.07 9,386,052 +0.04(+0.30%)
Nov 15, 2013 14.16 14.18 14.01 14.03 0 -0.06(-0.42%)
Nov 14, 2013 14.04 14.11 13.98 14.09 7,931,062 +0.08(+0.58%)
Nov 13, 2013 13.73 14.02 13.68 14.01 14,584,664 +0.25(+1.79%)
Nov 12, 2013 13.44 13.95 13.44 13.76 7,007,575 -0.15(-1.06%)
Nov 11, 2013 14.10 14.11 13.80 13.91 10,261,715 -0.17(-1.20%)
Nov 08, 2013 13.47 14.09 13.41 14.08 0 +0.65(+4.87%)
Nov 07, 2013 13.50 13.58 13.42 13.42 12,655,026 -0.03(-0.23%)
Nov 06, 2013 13.43 13.50 13.39 13.45 9,919,025 -0.01(-0.08%)
Nov 05, 2013 13.20 13.53 13.19 13.47 10,930,295 +0.21(+1.60%)
Nov 04, 2013 13.37 13.41 13.22 13.25 6,770,997 -0.10(-0.77%)
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.