Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.37 +0.63 (+1.71%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 14.67 14.74 14.74 14.74 6,240,465 +0.10(+0.67%)
Aug 28, 2014 14.58 14.69 14.54 14.65 6,427,959 -0.01(-0.10%)
Aug 27, 2014 14.81 14.86 14.63 14.66 7,091,132 -0.09(-0.64%)
Aug 26, 2014 14.43 14.89 14.43 14.76 4,948,769 -0.01(-0.10%)
Aug 25, 2014 14.76 14.89 14.71 14.77 8,617,392 +0.09(+0.59%)
Aug 22, 2014 14.64 14.76 14.57 14.68 10,286,973 +0.05(+0.35%)
Aug 21, 2014 14.51 14.68 14.45 14.63 7,302,735 +0.11(+0.75%)
Aug 20, 2014 14.39 14.55 14.38 14.52 6,447,734 +0.10(+0.68%)
Aug 19, 2014 14.46 14.60 14.41 14.43 8,645,995 -0.04(-0.28%)
Aug 18, 2014 14.36 14.50 14.35 14.47 7,873,758 +0.21(+1.47%)
Aug 15, 2014 14.34 14.42 14.17 14.26 8,071,093 -0.06(-0.40%)
Aug 14, 2014 14.25 14.37 14.21 14.31 7,775,834 +0.12(+0.81%)
Aug 13, 2014 14.16 14.29 14.14 14.20 7,533,205 +0.04(+0.31%)
Aug 12, 2014 14.09 14.21 14.05 14.16 8,327,524 -0.01(-0.05%)
Aug 11, 2014 14.29 14.29 14.11 14.16 7,901,991 -0.05(-0.36%)
Aug 08, 2014 14.16 14.22 14.05 14.21 5,870,873 +0.11(+0.77%)
Aug 07, 2014 14.27 14.34 14.06 14.11 8,822,034 -0.11(-0.79%)
Aug 06, 2014 14.13 14.32 14.07 14.22 10,224,673 +0.01(+0.08%)
Aug 05, 2014 14.34 14.45 14.16 14.21 15,101,907 -0.22(-1.55%)
Aug 04, 2014 14.52 14.56 14.33 14.43 8,859,944 -0.02(-0.15%)
Aug 01, 2014 14.74 14.84 14.38 14.45 20,163,896 -0.35(-2.34%)
Jul 31, 2014 14.99 14.99 14.78 14.80 11,656,058 -0.22(-1.49%)
Jul 30, 2014 15.07 15.15 14.92 15.02 10,613,761 +0.04(+0.24%)
Jul 29, 2014 15.06 15.17 14.98 14.99 11,039,024 -0.10(-0.67%)
Jul 28, 2014 15.30 15.32 15.05 15.09 9,840,929 -0.22(-1.42%)
Jul 25, 2014 15.14 15.38 15.13 15.30 14,389,923 +0.07(+0.45%)
Jul 24, 2014 14.99 15.28 14.99 15.24 15,617,962 +0.25(+1.66%)
Jul 23, 2014 15.02 15.04 14.88 14.99 10,188,799 +0.03(+0.19%)
Jul 22, 2014 14.93 15.01 14.89 14.96 15,065,932 +0.12(+0.83%)
Jul 21, 2014 14.86 14.99 14.70 14.84 11,269,048 +0.06(+0.39%)
Jul 18, 2014 14.76 14.82 14.54 14.78 24,487,518 +0.12(+0.84%)
Jul 17, 2014 15.26 15.32 14.57 14.65 36,000,784 -0.92(-5.89%)
Jul 16, 2014 15.74 15.75 15.49 15.57 15,939,411 -0.14(-0.92%)
Jul 15, 2014 15.39 15.75 15.39 15.72 14,519,238 +0.25(+1.64%)
Jul 14, 2014 15.58 15.63 15.42 15.46 8,619,696 -0.02(-0.14%)
Jul 11, 2014 15.33 15.54 15.25 15.49 8,942,706 +0.15(+0.99%)
Jul 10, 2014 15.40 15.42 15.29 15.33 11,932,850 -0.21(-1.37%)
Jul 09, 2014 15.49 15.62 15.49 15.55 9,580,028 +0.08(+0.50%)
Jul 08, 2014 15.58 15.58 15.41 15.47 13,014,840 -0.12(-0.75%)
Jul 07, 2014 15.53 15.64 15.52 15.59 7,726,155 -0.04(-0.28%)
Jul 03, 2014 15.55 15.63 15.63 15.63 5,545,343 +0.16(+1.03%)
Jul 02, 2014 15.51 15.65 15.42 15.47 8,505,100 -0.09(-0.58%)
Jul 01, 2014 15.51 15.67 15.43 15.56 11,783,647 +0.13(+0.87%)
Jun 30, 2014 15.41 15.47 15.29 15.43 8,747,635 +0.06(+0.42%)
Jun 27, 2014 15.38 15.41 15.25 15.36 9,641,238 -0.02(-0.14%)
Jun 26, 2014 15.42 15.45 15.25 15.38 7,846,919 -0.02(-0.14%)
Jun 25, 2014 15.33 15.45 15.17 15.41 12,533,444 -0.01(-0.05%)
Jun 24, 2014 15.44 15.61 15.40 15.41 11,109,360 -0.05(-0.33%)
Jun 23, 2014 15.54 15.54 15.40 15.46 6,359,184 -0.04(-0.28%)
Jun 20, 2014 15.55 15.64 15.45 15.51 10,374,925 +0.06(+0.37%)
Jun 19, 2014 15.66 15.66 15.33 15.45 10,916,524 +0.01(+0.09%)
Jun 18, 2014 15.45 15.47 15.25 15.43 12,731,598 +0.01(+0.05%)
Jun 17, 2014 15.10 15.54 15.09 15.43 12,971,363 +0.27(+1.75%)
Jun 16, 2014 15.26 15.29 15.08 15.16 9,606,364 -0.19(-1.22%)
Jun 13, 2014 15.37 15.49 15.28 15.35 9,255,858 +0.06(+0.38%)
Jun 12, 2014 15.35 15.48 15.28 15.29 8,786,830 -0.11(-0.70%)
Jun 11, 2014 15.42 15.48 15.33 15.40 7,794,303 -0.07(-0.46%)
Jun 10, 2014 15.51 15.54 15.41 15.47 8,533,423 +0.15(+0.98%)
Jun 06, 2014 15.31 15.35 15.09 15.32 13,760,509 +0.10(+0.66%)
Jun 05, 2014 15.18 15.26 15.02 15.22 14,751,086 +0.07(+0.47%)
Jun 04, 2014 15.15 15.27 15.08 15.15 14,195,191 -0.07(-0.47%)
Jun 03, 2014 14.98 15.37 14.97 15.22 24,937,654 +0.17(+1.15%)
Jun 02, 2014 14.93 15.08 14.76 15.05 12,097,206 +0.19(+1.26%)
May 30, 2014 14.80 14.92 14.77 14.86 9,100,815 +0.10(+0.68%)
May 29, 2014 14.80 14.83 14.64 14.76 8,954,358 -0.04(-0.24%)
May 28, 2014 14.83 14.87 14.76 14.80 8,096,247 -0.07(-0.48%)
May 27, 2014 14.80 15.01 14.80 14.87 8,818,142 +0.11(+0.78%)
May 23, 2014 14.68 14.75 14.75 14.75 8,828,268 +0.07(+0.50%)
May 22, 2014 14.60 14.77 14.54 14.68 8,354,987 +0.05(+0.33%)
May 21, 2014 14.49 14.67 14.45 14.63 13,963,831 +0.22(+1.55%)
May 20, 2014 14.53 14.54 14.33 14.41 10,389,342 -0.10(-0.69%)
May 19, 2014 14.36 14.54 14.24 14.51 12,156,151 +0.12(+0.85%)
May 16, 2014 14.46 14.51 14.24 14.39 16,545,952 -0.09(-0.65%)
May 15, 2014 14.67 14.68 14.31 14.48 16,092,194 -0.22(-1.51%)
May 14, 2014 14.90 14.93 14.65 14.70 7,759,209 -0.24(-1.59%)
May 13, 2014 15.00 15.05 14.90 14.94 8,008,726 -0.06(-0.38%)
May 12, 2014 14.84 15.00 14.77 15.00 10,102,420 +0.24(+1.61%)
May 09, 2014 14.72 14.79 14.53 14.76 11,810,273 -0.04(-0.24%)
May 08, 2014 14.84 15.00 14.78 14.80 11,136,323 -0.08(-0.53%)
May 07, 2014 14.62 14.89 14.57 14.87 13,455,042 +0.31(+2.12%)
May 06, 2014 14.66 14.76 14.54 14.57 10,263,231 -0.22(-1.51%)
May 05, 2014 14.74 14.90 14.65 14.79 11,636,416 +0.03(+0.17%)
May 02, 2014 14.58 14.97 14.58 14.76 13,771,257 +0.15(+1.01%)
May 01, 2014 14.77 14.85 14.58 14.62 15,751,794 -0.19(-1.26%)
Apr 30, 2014 14.67 14.85 14.62 14.80 12,102,174 +0.09(+0.63%)
Apr 29, 2014 14.75 14.88 14.67 14.71 16,607,167 -0.02(-0.15%)
Apr 28, 2014 14.88 14.91 14.59 14.73 14,162,365 -0.17(-1.16%)
Apr 25, 2014 15.00 15.00 14.82 14.90 11,979,242 -0.20(-1.33%)
Apr 24, 2014 15.25 15.25 14.94 15.10 13,216,983 -0.09(-0.57%)
Apr 23, 2014 15.07 15.24 15.04 15.19 11,209,847 +0.11(+0.71%)
Apr 22, 2014 14.95 15.10 14.81 15.08 16,801,154 +0.20(+1.35%)
Apr 21, 2014 15.14 15.26 14.85 14.88 14,541,541 -0.17(-1.10%)
Apr 17, 2014 15.31 15.05 15.05 15.05 23,656,452 -0.65(-4.12%)
Apr 16, 2014 15.69 15.73 15.51 15.69 10,820,165 +0.16(+1.02%)
Apr 15, 2014 15.51 15.64 15.32 15.54 11,091,965 +0.02(+0.14%)
Apr 14, 2014 15.71 15.71 15.33 15.51 8,714,041 +0.03(+0.19%)
Apr 11, 2014 15.38 15.64 15.37 15.48 13,186,480 -0.17(-1.10%)
Apr 10, 2014 16.27 16.30 15.62 15.66 16,640,756 -0.58(-3.58%)
Apr 09, 2014 16.16 16.29 16.12 16.24 8,523,567 +0.11(+0.71%)
Apr 08, 2014 16.18 16.26 16.02 16.12 8,896,152 -0.04(-0.27%)
Apr 07, 2014 16.43 16.48 16.12 16.17 12,549,574 -0.29(-1.79%)
Apr 04, 2014 16.70 16.81 16.44 16.46 9,496,550 -0.19(-1.16%)
Apr 03, 2014 16.64 16.67 16.55 16.66 10,442,407 +0.09(+0.56%)
Apr 02, 2014 16.62 16.65 16.48 16.56 7,069,293 -0.01(-0.09%)
Apr 01, 2014 16.58 16.65 16.44 16.58 7,607,932 +0.09(+0.54%)
Mar 31, 2014 16.47 16.54 16.40 16.49 8,963,415 +0.17(+1.03%)
Mar 28, 2014 16.22 16.41 16.15 16.32 7,189,530 +0.12(+0.75%)
Mar 27, 2014 16.61 16.69 16.10 16.20 19,004,170 -0.42(-2.55%)
Mar 26, 2014 16.80 16.83 16.61 16.62 9,674,077 -0.06(-0.34%)
Mar 25, 2014 16.73 16.80 16.65 16.68 10,126,409 -0.03(-0.17%)
Mar 24, 2014 16.78 16.92 16.61 16.71 9,518,888 -0.01(-0.04%)
Mar 21, 2014 16.88 17.08 16.66 16.71 24,830,556 +0.02(+0.13%)
Mar 20, 2014 16.32 16.78 16.29 16.69 12,592,521 +0.38(+2.32%)
Mar 19, 2014 16.26 16.43 16.18 16.31 9,635,380 +0.04(+0.22%)
Mar 18, 2014 16.16 16.32 16.08 16.28 10,580,954 +0.13(+0.80%)
Mar 17, 2014 16.30 16.31 16.02 16.15 8,106,243 +0.19(+1.16%)
Mar 14, 2014 15.98 16.10 15.88 15.96 8,836,483 -0.06(-0.40%)
Mar 13, 2014 16.12 16.24 15.97 16.03 9,761,469 -0.07(-0.44%)
Mar 12, 2014 16.00 16.13 15.93 16.10 8,695,547 +0.01(+0.09%)
Mar 11, 2014 16.23 16.25 16.03 16.08 7,841,903 -0.14(-0.84%)
Mar 10, 2014 16.12 16.22 16.05 16.22 8,536,856 +0.05(+0.31%)
Mar 07, 2014 16.02 16.26 16.02 16.17 10,735,776 +0.24(+1.48%)
Mar 06, 2014 15.90 16.02 15.88 15.93 7,873,398 +0.07(+0.45%)
Mar 05, 2014 15.68 15.88 15.63 15.86 9,948,268 +0.17(+1.09%)
Mar 04, 2014 15.56 15.76 15.48 15.69 14,255,147 +0.31(+2.04%)
Mar 03, 2014 15.38 15.42 15.30 15.38 12,178,871 -0.12(-0.81%)
Feb 28, 2014 15.55 15.62 15.41 15.50 17,452,992 -0.02(-0.12%)
Feb 27, 2014 15.48 15.52 15.37 15.52 9,719,265 +0.04(+0.28%)
Feb 26, 2014 15.48 15.53 15.36 15.48 10,076,208 +0.04(+0.23%)
Feb 25, 2014 15.48 15.53 15.32 15.44 11,145,835 +0.00(+0.00%)
Feb 24, 2014 15.33 15.51 15.32 15.44 13,131,444 +0.12(+0.79%)
Feb 21, 2014 15.28 15.44 15.25 15.32 11,485,190 +0.07(+0.47%)
Feb 20, 2014 15.21 15.29 15.09 15.25 10,059,233 +0.02(+0.14%)
Feb 19, 2014 15.46 15.48 15.19 15.23 15,265,355 -0.25(-1.62%)
Feb 18, 2014 15.49 15.58 15.42 15.48 9,651,356 +0.02(+0.14%)
Feb 14, 2014 15.33 15.46 15.46 15.46 7,731,607 +0.06(+0.42%)
Feb 13, 2014 15.21 15.39 15.14 15.39 9,752,223 +0.13(+0.84%)
Feb 12, 2014 15.33 15.48 15.21 15.26 12,664,965 -0.01(-0.05%)
Feb 11, 2014 15.17 15.32 14.96 15.27 12,662,899 +0.07(+0.47%)
Feb 10, 2014 15.36 15.36 15.11 15.20 12,029,466 +0.12(+0.81%)
Feb 07, 2014 15.09 15.18 14.94 15.08 9,554,043 +0.01(+0.09%)
Feb 06, 2014 14.99 15.08 14.89 15.06 10,632,008 +0.31(+2.08%)
Feb 05, 2014 14.72 14.86 14.62 14.75 10,737,005 +0.04(+0.29%)
Feb 04, 2014 14.68 14.91 14.55 14.71 14,802,001 +0.06(+0.44%)
Feb 03, 2014 14.96 15.10 14.59 14.65 25,509,724 -0.37(-2.47%)
Jan 31, 2014 14.99 15.20 14.87 15.02 10,767,140 -0.16(-1.04%)
Jan 30, 2014 15.07 15.23 15.04 15.18 8,130,843 +0.21(+1.38%)
Jan 29, 2014 15.11 15.24 14.93 14.97 17,199,632 -0.25(-1.64%)
Jan 28, 2014 15.12 15.31 15.11 15.22 13,106,682 +0.12(+0.80%)
Jan 27, 2014 15.65 15.66 15.07 15.10 13,233,722 -0.14(-0.89%)
Jan 24, 2014 15.26 15.39 15.21 15.23 13,352,811 -0.14(-0.93%)
Jan 23, 2014 15.47 15.66 15.26 15.38 15,707,656 -0.29(-1.82%)
Jan 22, 2014 15.69 15.69 15.56 15.66 10,832,149 +0.07(+0.46%)
Jan 21, 2014 15.40 15.64 15.46 15.59 9,610,089 +0.19(+1.25%)
Jan 17, 2014 15.33 15.40 15.40 15.40 9,413,012 +0.13(+0.84%)
Jan 16, 2014 15.36 15.40 15.23 15.27 7,830,512 -0.14(-0.93%)
Jan 15, 2014 15.26 15.46 15.26 15.41 7,301,338 +0.15(+0.98%)
Jan 14, 2014 15.23 15.38 15.15 15.26 10,415,748 +0.08(+0.52%)
Jan 13, 2014 15.36 15.45 15.15 15.18 11,449,209 -0.20(-1.30%)
Jan 10, 2014 15.18 15.39 15.18 15.38 12,197,373 +0.15(+0.98%)
Jan 09, 2014 15.11 15.33 15.11 15.23 12,418,116 +0.14(+0.90%)
Jan 08, 2014 15.02 15.17 15.01 15.10 10,608,640 +0.07(+0.50%)
Jan 07, 2014 15.07 15.15 14.95 15.02 9,155,743 +0.05(+0.36%)
Jan 06, 2014 15.01 15.24 14.96 14.97 10,087,979 +0.02(+0.14%)
Jan 03, 2014 14.94 15.05 14.90 14.95 6,209,152 +0.04(+0.24%)
Jan 02, 2014 14.96 15.05 14.88 14.91 9,752,702 -0.11(-0.76%)
Dec 31, 2013 15.01 15.03 15.03 15.03 6,970,398 +0.08(+0.53%)
Dec 30, 2013 15.00 15.05 14.92 14.95 5,196,407 +0.00(+0.00%)
Dec 27, 2013 14.94 15.08 14.93 14.95 5,575,097 +0.00(+0.00%)
Dec 26, 2013 14.93 15.02 14.89 14.95 5,467,953 +0.04(+0.29%)
Dec 24, 2013 14.90 14.99 14.83 14.91 2,193,325 +0.02(+0.14%)
Dec 23, 2013 14.87 15.01 14.84 14.88 7,909,077 +0.10(+0.67%)
Dec 20, 2013 14.71 14.82 14.61 14.78 12,595,564 +0.10(+0.68%)
Dec 19, 2013 14.48 14.73 14.46 14.68 8,893,228 +0.16(+1.08%)
Dec 18, 2013 14.29 14.57 14.22 14.53 11,331,189 +0.21(+1.49%)
Dec 17, 2013 14.34 14.42 14.24 14.32 8,494,448 -0.14(-0.98%)
Dec 16, 2013 14.59 14.61 14.43 14.46 10,821,688 +0.18(+1.29%)
Dec 13, 2013 14.35 14.45 14.20 14.27 8,424,609 -0.11(-0.79%)
Dec 12, 2013 14.35 14.48 14.27 14.39 9,281,828 +0.06(+0.45%)
Dec 11, 2013 14.50 14.52 14.31 14.32 10,810,255 -0.11(-0.74%)
Dec 10, 2013 14.31 14.53 14.17 14.43 7,910,046 +0.05(+0.35%)
Dec 09, 2013 14.46 14.56 14.34 14.38 9,074,392 -0.07(-0.49%)
Dec 06, 2013 14.23 14.45 14.17 14.45 0 +0.37(+2.62%)
Dec 05, 2013 14.12 14.24 14.06 14.08 10,316,655 -0.04(-0.30%)
Dec 04, 2013 14.20 14.37 14.04 14.12 13,847,881 -0.08(-0.55%)
Dec 03, 2013 14.33 14.36 14.10 14.20 10,469,781 -0.15(-1.04%)
Dec 02, 2013 14.46 14.51 14.33 14.35 7,672,064 -0.09(-0.59%)
Nov 29, 2013 14.56 14.56 14.42 14.44 0 -0.09(-0.64%)
Nov 27, 2013 14.51 14.59 14.46 14.53 0 +0.08(+0.54%)
Nov 26, 2013 14.66 14.66 14.44 14.45 10,308,740 -0.16(-1.12%)
Nov 25, 2013 14.71 14.74 14.56 14.61 15,745,462 -0.01(-0.05%)
Nov 22, 2013 14.49 14.62 14.29 14.62 0 +0.17(+1.18%)
Nov 21, 2013 14.21 14.54 14.17 14.45 12,524,690 +0.30(+2.11%)
Nov 20, 2013 14.91 14.91 14.06 14.15 0 +0.01(+0.05%)
Nov 19, 2013 14.20 14.32 14.13 14.14 9,463,654 -0.06(-0.45%)
Nov 18, 2013 14.17 14.36 14.03 14.21 9,294,417 +0.04(+0.30%)
Nov 15, 2013 14.30 14.32 14.14 14.17 0 -0.06(-0.42%)
Nov 14, 2013 14.18 14.24 14.12 14.23 7,853,632 +0.08(+0.58%)
Nov 13, 2013 13.87 14.16 13.81 14.14 14,442,275 +0.25(+1.79%)
Nov 12, 2013 13.57 14.09 13.57 13.90 6,939,160 -0.15(-1.06%)
Nov 11, 2013 14.24 14.25 13.94 14.05 10,161,531 -0.17(-1.20%)
Nov 08, 2013 13.61 14.23 13.54 14.22 0 +0.66(+4.87%)
Nov 07, 2013 13.63 13.71 13.56 13.56 12,531,476 -0.03(-0.24%)
Nov 06, 2013 13.56 13.63 13.52 13.59 9,822,186 -0.01(-0.08%)
Nov 05, 2013 13.34 13.66 13.32 13.60 10,823,584 +0.21(+1.60%)
Nov 04, 2013 13.50 13.54 13.35 13.38 6,704,892 -0.10(-0.77%)
Nov 01, 2013 13.56 13.58 13.41 13.49 0 -0.04(-0.26%)
Oct 31, 2013 13.69 13.70 13.52 13.52 8,735,256 -0.15(-1.07%)
Oct 30, 2013 13.68 13.71 13.61 13.67 10,087,028 +0.02(+0.16%)
Oct 29, 2013 13.68 13.69 13.56 13.65 10,512,978 +0.02(+0.16%)
Oct 28, 2013 13.58 13.64 13.47 13.63 10,172,183 +0.07(+0.52%)
Oct 25, 2013 13.57 13.65 13.46 13.56 0 -0.03(-0.21%)
Oct 24, 2013 13.70 13.73 13.49 13.58 13,958,039 -0.07(-0.55%)
Oct 23, 2013 13.70 13.74 13.61 13.66 8,305,516 -0.08(-0.59%)
Oct 22, 2013 13.67 13.77 13.62 13.74 9,588,829 +0.09(+0.62%)
Oct 21, 2013 13.35 13.78 13.35 13.65 10,390,169 -0.04(-0.31%)
Oct 18, 2013 13.51 13.73 13.43 13.70 13,312,492 +0.22(+1.66%)
Oct 17, 2013 13.07 13.50 13.03 13.47 20,010,978 +0.40(+3.07%)
Oct 16, 2013 12.97 13.16 12.90 13.07 11,099,006 +0.19(+1.49%)
Oct 15, 2013 13.05 13.07 12.87 12.88 10,470,351 -0.13(-0.98%)
Oct 14, 2013 12.84 13.04 12.84 13.01 7,871,089 +0.08(+0.60%)
Oct 11, 2013 12.78 12.99 12.65 12.93 0 +0.04(+0.33%)
Oct 10, 2013 12.76 12.97 12.73 12.89 15,224,864 +0.27(+2.17%)
Oct 09, 2013 12.49 12.67 12.43 12.61 14,259,995 +0.18(+1.46%)
Oct 08, 2013 12.65 12.67 12.43 12.43 13,041,874 -0.20(-1.55%)
Oct 07, 2013 12.81 12.82 12.62 12.63 7,160,859 -0.29(-2.28%)
Oct 04, 2013 12.79 12.94 12.74 12.92 8,597,392 +0.14(+1.08%)
Oct 03, 2013 12.77 12.82 12.67 12.78 8,993,188 -0.04(-0.30%)
Oct 02, 2013 12.87 12.91 12.79 12.82 15,014,416 -0.15(-1.15%)
Oct 01, 2013 12.77 12.98 12.77 12.97 8,635,218 +0.15(+1.16%)
Sep 30, 2013 12.75 12.88 12.65 12.82 8,512,387 -0.02(-0.17%)
Sep 27, 2013 12.74 12.96 12.74 12.84 0 +0.00(+0.00%)
Sep 26, 2013 12.96 13.00 12.78 12.84 6,372,267 -0.06(-0.50%)
Sep 25, 2013 12.91 12.95 12.67 12.91 14,017,776 +0.18(+1.42%)
Sep 24, 2013 12.76 12.86 12.68 12.73 11,466,155 -0.08(-0.63%)
Sep 23, 2013 12.92 12.94 12.77 12.81 9,788,071 -0.17(-1.31%)
Sep 20, 2013 13.01 13.10 12.97 12.98 0 -0.10(-0.75%)
Sep 19, 2013 13.15 13.20 12.94 13.08 18,982,412 -0.06(-0.48%)
Sep 18, 2013 13.04 13.28 12.97 13.14 19,053,470 +0.05(+0.38%)
Sep 17, 2013 13.00 13.13 12.94 13.09 14,371,507 +0.04(+0.32%)
Sep 16, 2013 13.16 13.17 13.02 13.05 11,847,361 +0.08(+0.60%)
Sep 13, 2013 13.08 13.11 12.93 12.97 0 -0.08(-0.60%)
Sep 12, 2013 13.13 13.16 13.05 13.05 8,153,819 -0.06(-0.48%)
Sep 11, 2013 13.06 13.14 12.99 13.11 8,031,637 +0.06(+0.43%)
Sep 10, 2013 13.11 13.12 12.98 13.06 12,573,958 +0.08(+0.65%)
Sep 09, 2013 12.88 13.06 12.80 12.97 12,695,862 -0.06(-0.49%)
Sep 06, 2013 13.15 13.17 12.94 13.04 0 -0.04(-0.32%)
Sep 05, 2013 12.97 13.15 12.96 13.08 8,797,450 +0.12(+0.93%)
Sep 04, 2013 12.97 13.06 12.87 12.96 10,811,860 +0.04(+0.27%)
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.