Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.31 +0.57 (+1.57%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.61 12.87 12.56 12.66 14,756,253 -0.12(-0.92%)
Jan 29, 2015 12.57 12.81 12.54 12.78 9,879,054 +0.18(+1.39%)
Jan 28, 2015 13.06 13.06 12.60 12.60 10,303,800 -0.33(-2.52%)
Jan 27, 2015 12.93 13.08 12.87 12.93 9,981,792 -0.19(-1.48%)
Jan 26, 2015 12.98 13.20 12.91 13.12 12,397,316 +0.19(+1.47%)
Jan 23, 2015 13.06 13.29 12.93 12.93 16,236,079 -0.18(-1.34%)
Jan 22, 2015 12.87 13.21 12.79 13.11 35,368,548 +0.28(+2.17%)
Jan 21, 2015 13.14 13.28 12.76 12.83 38,515,488 -0.40(-3.04%)
Jan 20, 2015 13.57 13.57 13.09 13.23 14,928,122 -0.16(-1.20%)
Jan 16, 2015 13.14 13.41 13.11 13.39 13,908,296 +0.21(+1.55%)
Jan 15, 2015 13.31 13.43 13.11 13.19 12,749,068 -0.14(-1.04%)
Jan 14, 2015 13.35 13.40 13.16 13.33 19,433,424 -0.22(-1.62%)
Jan 13, 2015 13.80 13.91 13.47 13.55 14,501,095 -0.10(-0.70%)
Jan 12, 2015 13.83 13.83 13.60 13.64 15,667,027 -0.21(-1.53%)
Jan 09, 2015 14.27 14.29 13.83 13.85 9,397,110 -0.38(-2.67%)
Jan 08, 2015 14.04 14.25 14.01 14.24 20,015,198 +0.31(+2.26%)
Jan 07, 2015 13.98 14.00 13.77 13.92 17,574,106 +0.15(+1.12%)
Jan 06, 2015 14.38 14.48 13.76 13.77 38,161,700 -0.58(-4.03%)
Jan 05, 2015 14.65 14.70 14.34 14.34 10,249,060 -0.45(-3.02%)
Jan 02, 2015 14.94 15.03 14.63 14.79 8,743,151 -0.12(-0.81%)
Dec 31, 2014 15.16 14.91 14.91 14.91 8,218,385 -0.22(-1.45%)
Dec 30, 2014 15.03 15.17 14.95 15.13 7,404,958 +0.06(+0.41%)
Dec 29, 2014 14.95 15.19 14.92 15.07 6,412,316 +0.10(+0.64%)
Dec 26, 2014 15.05 15.05 14.91 14.97 3,705,140 +0.00(+0.00%)
Dec 24, 2014 15.02 14.97 14.97 14.97 3,013,904 +0.01(+0.05%)
Dec 23, 2014 14.76 15.03 14.73 14.97 8,029,845 +0.31(+2.13%)
Dec 22, 2014 14.54 14.69 14.52 14.65 10,353,974 +0.06(+0.40%)
Dec 19, 2014 14.60 14.75 14.54 14.60 20,352,102 -0.01(-0.10%)
Dec 18, 2014 14.41 14.61 14.30 14.61 13,204,318 +0.36(+2.50%)
Dec 17, 2014 14.09 14.28 14.04 14.25 12,836,496 +0.21(+1.50%)
Dec 16, 2014 14.01 14.30 13.99 14.04 10,907,143 -0.10(-0.72%)
Dec 15, 2014 14.42 14.44 14.09 14.15 13,251,718 -0.21(-1.47%)
Dec 12, 2014 14.41 14.57 14.31 14.36 12,742,181 -0.23(-1.60%)
Dec 11, 2014 14.68 14.78 14.55 14.59 9,301,530 +0.03(+0.20%)
Dec 10, 2014 14.97 14.99 14.55 14.56 12,373,745 -0.49(-3.24%)
Dec 09, 2014 14.90 15.14 14.84 15.05 10,944,426 +0.02(+0.15%)
Dec 08, 2014 14.73 15.13 14.73 15.03 9,420,400 +0.02(+0.15%)
Dec 05, 2014 14.76 15.03 14.69 15.00 11,758,303 +0.34(+2.33%)
Dec 04, 2014 14.59 14.69 14.53 14.66 7,031,985 +0.06(+0.40%)
Dec 03, 2014 14.51 14.63 14.47 14.60 8,408,971 +0.12(+0.80%)
Dec 02, 2014 14.36 14.55 14.34 14.49 8,257,945 +0.12(+0.86%)
Dec 01, 2014 14.56 14.60 14.26 14.36 8,098,629 -0.27(-1.84%)
Nov 28, 2014 14.77 14.84 14.61 14.63 3,035,877 -0.12(-0.84%)
Nov 26, 2014 14.74 14.76 14.76 14.76 4,594,489 +0.05(+0.35%)
Nov 25, 2014 14.81 14.81 14.61 14.71 7,761,723 -0.09(-0.64%)
Nov 24, 2014 14.71 14.85 14.71 14.80 5,205,678 +0.16(+1.09%)
Nov 21, 2014 14.86 14.86 14.59 14.64 5,581,040 -0.03(-0.17%)
Nov 20, 2014 14.44 14.67 14.44 14.67 5,021,614 +0.11(+0.78%)
Nov 19, 2014 14.68 14.68 14.49 14.55 6,540,637 -0.13(-0.89%)
Nov 18, 2014 14.65 14.76 14.60 14.68 3,819,008 +0.02(+0.12%)
Nov 17, 2014 14.62 14.68 14.55 14.67 4,984,509 +0.00(+0.03%)
Nov 14, 2014 14.62 14.80 14.62 14.66 4,608,724 -0.11(-0.74%)
Nov 13, 2014 14.86 14.86 14.71 14.77 6,024,408 -0.05(-0.34%)
Nov 12, 2014 14.63 14.83 14.62 14.82 7,795,429 +0.10(+0.69%)
Nov 11, 2014 14.69 14.75 14.64 14.72 7,289,758 +0.04(+0.30%)
Nov 10, 2014 14.64 14.77 14.58 14.68 6,513,927 +0.05(+0.35%)
Nov 07, 2014 14.78 14.78 14.46 14.63 9,656,233 -0.14(-0.94%)
Nov 06, 2014 14.71 14.79 14.60 14.76 10,476,984 +0.09(+0.59%)
Nov 05, 2014 14.60 14.69 14.49 14.68 9,470,021 +0.27(+1.87%)
Nov 04, 2014 14.47 14.55 14.33 14.41 6,992,404 -0.11(-0.75%)
Nov 03, 2014 14.54 14.67 14.45 14.52 7,030,455 -0.02(-0.15%)
Oct 31, 2014 14.52 14.57 14.41 14.54 8,588,512 +0.19(+1.32%)
Oct 30, 2014 14.32 14.43 14.22 14.35 7,303,587 +0.02(+0.15%)
Oct 29, 2014 14.15 14.37 14.09 14.33 8,469,656 +0.13(+0.92%)
Oct 28, 2014 14.07 14.20 13.93 14.20 6,136,124 +0.27(+1.93%)
Oct 27, 2014 13.88 13.93 13.91 13.93 4,975,475 +0.02(+0.16%)
Oct 24, 2014 13.78 13.91 13.75 13.91 6,107,066 +0.10(+0.74%)
Oct 23, 2014 14.03 14.04 13.73 13.80 12,003,330 +0.11(+0.80%)
Oct 22, 2014 13.73 13.85 13.69 13.69 11,184,587 -0.03(-0.21%)
Oct 21, 2014 13.44 13.73 13.41 13.72 16,533,150 +0.38(+2.83%)
Oct 20, 2014 13.19 13.37 13.13 13.35 12,108,645 +0.16(+1.21%)
Oct 17, 2014 13.07 13.24 12.95 13.19 19,519,490 +0.28(+2.20%)
Oct 16, 2014 13.09 13.27 12.84 12.90 33,972,772 -0.61(-4.52%)
Oct 15, 2014 13.80 13.86 13.24 13.51 19,952,862 -0.48(-3.46%)
Oct 14, 2014 14.02 14.17 13.93 14.00 10,831,659 +0.00(+0.00%)
Oct 13, 2014 14.12 14.25 13.99 14.00 7,658,193 -0.13(-0.95%)
Oct 10, 2014 14.32 14.41 14.13 14.13 9,369,294 -0.14(-0.97%)
Oct 09, 2014 14.53 14.60 14.25 14.27 11,840,430 -0.35(-2.39%)
Oct 08, 2014 14.34 14.63 14.31 14.62 13,870,361 +0.32(+2.24%)
Oct 07, 2014 14.42 14.52 14.30 14.30 8,116,655 -0.19(-1.31%)
Oct 06, 2014 14.64 14.68 14.46 14.49 7,586,422 -0.09(-0.65%)
Oct 03, 2014 14.52 14.63 14.45 14.58 13,869,673 +0.19(+1.31%)
Oct 02, 2014 14.41 14.49 14.22 14.39 12,704,203 -0.00(-0.03%)
Oct 01, 2014 14.57 14.63 14.39 14.40 9,733,727 -0.16(-1.12%)
Sep 30, 2014 14.68 14.74 14.53 14.56 9,102,053 -0.07(-0.47%)
Sep 29, 2014 14.61 14.71 14.57 14.63 7,070,088 -0.13(-0.86%)
Sep 26, 2014 14.71 14.80 14.67 14.76 4,852,852 +0.08(+0.57%)
Sep 25, 2014 14.82 14.86 14.62 14.67 8,757,190 -0.21(-1.38%)
Sep 24, 2014 14.79 14.90 14.76 14.88 6,923,376 +0.04(+0.29%)
Sep 23, 2014 14.96 15.02 14.84 14.84 6,797,438 -0.19(-1.25%)
Sep 22, 2014 15.12 15.21 15.00 15.02 6,722,400 -0.09(-0.62%)
Sep 19, 2014 15.28 15.32 15.09 15.12 11,795,208 -0.07(-0.43%)
Sep 18, 2014 15.03 15.25 14.97 15.18 10,309,411 +0.20(+1.30%)
Sep 17, 2014 14.88 15.11 14.85 14.99 8,517,106 +0.12(+0.83%)
Sep 16, 2014 14.80 14.99 14.79 14.86 7,848,271 +0.03(+0.19%)
Sep 15, 2014 14.88 14.95 14.81 14.84 6,698,632 -0.08(-0.56%)
Sep 12, 2014 14.82 15.07 14.82 14.92 9,509,681 +0.11(+0.76%)
Sep 11, 2014 14.74 14.89 14.73 14.81 6,322,568 +0.03(+0.20%)
Sep 10, 2014 14.70 14.88 14.65 14.78 9,976,411 +0.17(+1.19%)
Sep 09, 2014 14.68 14.69 14.52 14.60 6,745,888 -0.10(-0.69%)
Sep 08, 2014 14.74 14.80 14.61 14.71 8,003,793 -0.01(-0.10%)
Sep 05, 2014 14.70 14.81 14.62 14.72 10,426,913 -0.04(-0.24%)
Sep 04, 2014 14.81 14.86 14.73 14.76 8,612,390 +0.01(+0.05%)
Sep 03, 2014 14.88 14.94 14.71 14.75 8,997,538 -0.07(-0.49%)
Sep 02, 2014 14.75 14.86 14.69 14.82 6,826,009 +0.08(+0.51%)
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%)
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.