Fifth Third Bancorp (NQ: FITB )

33.54 -0.56 (-1.64%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.42 33.75 33.04 33.05 6,504,539 -0.21(-0.63%)
Feb 27, 2018 33.74 34.09 33.25 33.26 7,025,825 -0.50(-1.48%)
Feb 26, 2018 33.71 33.77 33.30 33.76 3,586,382 +0.31(+0.93%)
Feb 23, 2018 32.98 33.47 32.98 33.45 3,004,261 +0.58(+1.76%)
Feb 22, 2018 33.54 33.69 32.75 32.87 5,082,637 -0.57(-1.70%)
Feb 21, 2018 33.33 33.93 33.16 33.44 4,495,786 +0.23(+0.69%)
Feb 20, 2018 33.03 33.44 33.03 33.21 3,852,039 +0.08(+0.24%)
Feb 16, 2018 33.13 33.13 33.13 0 -0.07(-0.21%)
Feb 15, 2018 33.53 33.23 33.20 3,709,580 -0.05(-0.15%)
Feb 14, 2018 32.37 33.38 32.22 33.25 4,637,040 +0.86(+2.66%)
Feb 13, 2018 32.49 32.39 3,254,871 +0.14(+0.43%)
Feb 12, 2018 32.18 32.67 31.89 32.25 5,447,267 +0.27(+0.84%)
Feb 09, 2018 31.66 32.15 30.89 31.98 8,425,363 +0.88(+2.83%)
Feb 08, 2018 32.35 31.10 31.10 7,178,138 -1.24(-3.83%)
Feb 07, 2018 31.94 32.79 31.83 32.34 5,544,900 +0.32(+1.00%)
Feb 06, 2018 30.78 32.14 30.57 32.02 8,297,651 -0.05(-0.16%)
Feb 05, 2018 32.68 33.26 31.52 32.07 7,547,773 -1.06(-3.20%)
Feb 02, 2018 33.50 33.91 32.99 33.13 4,954,114 -0.53(-1.57%)
Feb 01, 2018 33.15 33.67 32.98 33.66 3,274,937 +0.56(+1.69%)
Jan 31, 2018 33.08 33.47 32.99 33.10 4,327,502 +0.08(+0.24%)
Jan 30, 2018 32.97 33.20 32.88 33.02 4,518,280 -0.15(-0.45%)
Jan 29, 2018 33.31 33.59 33.13 33.17 2,983,736 -0.18(-0.54%)
Jan 26, 2018 32.94 33.40 32.84 33.35 3,574,471 +0.51(+1.55%)
Jan 25, 2018 33.51 33.51 32.82 32.84 4,496,228 -0.49(-1.47%)
Jan 24, 2018 33.17 33.40 32.91 33.33 4,518,400 +0.41(+1.25%)
Jan 23, 2018 32.65 33.17 32.06 32.92 7,005,809 +0.15(+0.46%)
Jan 22, 2018 32.50 32.88 32.33 32.77 5,655,363 +0.27(+0.83%)
Jan 19, 2018 32.12 32.55 32.07 32.50 5,417,348 +0.33(+1.03%)
Jan 18, 2018 32.53 32.64 32.07 32.17 4,325,279 -0.32(-0.98%)
Jan 17, 2018 32.45 32.56 31.95 32.49 4,410,808 +0.21(+0.65%)
Jan 16, 2018 32.40 32.69 32.09 32.28 5,042,117 -0.07(-0.22%)
Jan 12, 2018 32.35 32.35 32.35 0 +0.49(+1.54%)
Jan 11, 2018 31.68 31.90 31.54 31.86 4,566,188 +0.28(+0.89%)
Jan 10, 2018 31.93 31.58 3,411,916 +0.33(+1.06%)
Jan 09, 2018 30.82 31.53 30.76 31.25 4,363,964 +0.55(+1.79%)
Jan 08, 2018 30.67 30.81 30.45 30.70 5,896,187 -0.01(-0.03%)
Jan 05, 2018 30.72 30.81 30.43 30.71 6,212,813 +0.08(+0.26%)
Jan 04, 2018 30.73 31.01 30.56 30.63 7,453,308 +0.11(+0.36%)
Jan 03, 2018 30.40 30.64 30.29 30.52 5,975,942 +0.09(+0.30%)
Jan 02, 2018 31.19 31.19 30.18 30.43 8,378,789 +0.09(+0.30%)
Dec 29, 2017 30.34 30.34 30.34 0 -0.30(-0.98%)
Dec 28, 2017 30.60 30.70 30.41 30.64 3,330,586 -0.02(-0.07%)
Dec 27, 2017 30.76 30.81 30.55 30.66 2,369,114 -0.02(-0.07%)
Dec 26, 2017 30.78 31.03 30.52 30.68 1,978,306 -0.16(-0.52%)
Dec 22, 2017 31.12 31.12 30.61 30.84 2,626,878 -0.09(-0.29%)
Dec 21, 2017 30.75 31.03 30.65 30.93 4,369,923 +0.42(+1.38%)
Dec 20, 2017 30.93 31.07 30.46 30.51 5,044,997 -0.11(-0.36%)
Dec 19, 2017 30.68 30.89 30.50 30.62 5,755,246 +0.15(+0.49%)
Dec 18, 2017 30.34 30.82 30.16 30.47 10,054,915 +0.44(+1.47%)
Dec 15, 2017 29.85 30.33 29.60 30.03 17,129,756 +0.36(+1.21%)
Dec 14, 2017 30.07 30.10 29.59 29.67 9,139,292 -0.27(-0.90%)
Dec 13, 2017 30.40 30.65 29.90 29.94 6,757,189 -0.51(-1.67%)
Dec 12, 2017 30.26 30.71 30.15 30.45 7,110,477 +0.15(+0.50%)
Dec 11, 2017 30.32 30.68 30.16 30.30 5,084,497 -0.07(-0.23%)
Dec 08, 2017 30.67 30.73 29.90 30.37 10,860,189 -0.03(-0.10%)
Dec 07, 2017 30.39 30.73 30.03 30.40 10,673,949 -0.18(-0.59%)
Dec 06, 2017 30.75 31.05 30.45 30.58 8,255,464 -0.20(-0.65%)
Dec 05, 2017 31.41 31.64 30.72 30.78 6,429,178 -0.58(-1.85%)
Dec 04, 2017 31.21 31.83 31.17 31.36 7,291,799 +0.67(+2.18%)
Dec 01, 2017 30.60 30.97 30.25 30.69 7,486,681 +0.18(+0.59%)
Nov 30, 2017 30.67 31.11 30.44 30.51 7,807,860 +0.05(+0.16%)
Nov 29, 2017 29.51 30.55 29.50 30.46 6,388,356 +1.22(+4.17%)
Nov 28, 2017 28.50 29.27 28.40 29.24 6,140,830 +0.84(+2.96%)
Nov 27, 2017 28.25 28.40 28.15 28.40 5,402,715 +0.20(+0.71%)
Nov 24, 2017 28.53 28.55 28.16 28.20 2,281,089 -0.22(-0.77%)
Nov 22, 2017 28.49 28.68 28.38 28.42 2,672,856 -0.06(-0.21%)
Nov 21, 2017 28.71 28.71 28.41 28.48 3,424,059 -0.09(-0.32%)
Nov 20, 2017 28.53 28.68 28.40 28.57 4,814,315 +0.12(+0.42%)
Nov 17, 2017 28.18 28.54 28.13 28.45 3,783,161 -0.02(-0.07%)
Nov 16, 2017 28.67 28.88 28.35 28.47 3,941,368 +0.01(+0.04%)
Nov 15, 2017 28.44 28.61 28.20 28.46 5,481,894 -0.15(-0.52%)
Nov 14, 2017 28.07 28.62 28.03 28.61 5,786,926 +0.42(+1.49%)
Nov 13, 2017 27.52 28.28 27.38 28.19 8,057,981 +0.52(+1.88%)
Nov 10, 2017 28.08 28.56 27.65 27.67 6,799,447 -0.34(-1.21%)
Nov 09, 2017 28.09 28.42 27.79 28.01 6,229,928 -0.29(-1.02%)
Nov 08, 2017 28.16 28.50 28.15 28.30 6,401,572 -0.15(-0.53%)
Nov 07, 2017 29.23 29.37 28.42 28.45 4,904,942 -0.79(-2.70%)
Nov 06, 2017 29.09 29.33 28.99 29.24 2,985,631 +0.12(+0.41%)
Nov 03, 2017 29.16 29.26 29.05 29.12 3,605,249 -0.14(-0.48%)
Nov 02, 2017 28.93 29.39 28.76 29.26 4,086,956 +0.30(+1.04%)
Nov 01, 2017 29.07 29.23 28.89 28.96 3,649,760 +0.06(+0.21%)
Oct 31, 2017 28.95 29.18 28.84 28.90 4,594,807 -0.11(-0.38%)
Oct 30, 2017 28.88 29.20 28.81 29.01 4,996,573 -0.06(-0.21%)
Oct 27, 2017 28.85 29.09 28.76 29.07 4,293,277 +0.22(+0.76%)
Oct 26, 2017 28.64 29.01 28.50 28.85 5,313,936 +0.27(+0.94%)
Oct 25, 2017 28.88 29.22 28.41 28.58 6,990,167 -0.02(-0.07%)
Oct 24, 2017 27.99 28.71 27.99 28.60 7,767,904 +0.17(+0.60%)
Oct 23, 2017 28.59 28.65 28.37 28.43 4,892,537 -0.17(-0.59%)
Oct 20, 2017 28.61 28.63 28.43 28.60 3,917,086 +0.32(+1.13%)
Oct 19, 2017 27.85 28.34 27.77 28.28 3,545,394 +0.21(+0.75%)
Oct 18, 2017 28.16 28.18 27.91 28.07 3,693,636 +0.10(+0.36%)
Oct 17, 2017 28.38 28.40 27.94 27.97 4,497,429 -0.40(-1.41%)
Oct 16, 2017 28.01 28.37 28.01 28.37 4,003,125 +0.31(+1.10%)
Oct 13, 2017 28.28 27.72 28.06 7,080,182 -0.09(-0.32%)
Oct 12, 2017 28.41 28.41 28.01 28.15 6,048,385 -0.11(-0.39%)
Oct 11, 2017 28.43 28.43 28.12 28.26 2,833,989 -0.16(-0.56%)
Oct 10, 2017 28.18 28.43 28.07 28.42 2,423,574 +0.29(+1.03%)
Oct 09, 2017 28.29 28.29 28.02 28.13 2,248,656 -0.06(-0.21%)
Oct 06, 2017 28.26 28.45 27.99 28.19 3,483,241 -0.03(-0.11%)
Oct 05, 2017 27.80 28.30 27.64 28.22 3,279,922 +0.41(+1.47%)
Oct 04, 2017 27.94 28.02 27.79 27.81 3,461,276 -0.10(-0.36%)
Oct 03, 2017 27.94 28.04 27.72 27.91 3,477,881 +0.04(+0.14%)
Oct 02, 2017 27.76 27.98 27.59 27.87 4,009,793 -0.11(-0.39%)
Sep 29, 2017 27.58 28.06 27.49 27.98 4,977,930 +0.39(+1.41%)
Sep 28, 2017 27.62 27.68 27.32 27.59 5,493,883 -0.09(-0.33%)
Sep 27, 2017 27.93 27.52 27.68 6,295,145 +0.29(+1.06%)
Sep 26, 2017 27.21 27.48 27.13 27.39 3,839,341 +0.25(+0.92%)
Sep 25, 2017 27.29 27.47 26.98 27.14 8,878,598 -0.17(-0.62%)
Sep 22, 2017 27.40 27.55 27.20 27.31 4,658,375 -0.23(-0.84%)
Sep 21, 2017 27.37 27.68 27.37 27.54 3,928,159 +0.13(+0.47%)
Sep 20, 2017 27.12 27.53 26.94 27.41 4,363,149 +0.23(+0.85%)
Sep 19, 2017 27.27 26.83 27.18 4,862,454 +0.31(+1.15%)
Sep 18, 2017 26.61 26.98 26.55 26.87 5,890,213 +0.35(+1.32%)
Sep 15, 2017 26.18 26.52 25.98 26.52 7,980,434 +0.21(+0.80%)
Sep 14, 2017 26.35 26.49 26.08 26.31 4,172,122 -0.02(-0.08%)
Sep 13, 2017 26.02 26.42 26.00 26.33 4,493,242 +0.15(+0.57%)
Sep 12, 2017 25.80 26.30 25.75 26.18 3,292,881 +0.48(+1.87%)
Sep 11, 2017 25.38 25.84 25.36 25.70 4,777,139 +0.60(+2.39%)
Sep 08, 2017 25.07 25.33 24.86 25.10 5,534,302 +0.13(+0.52%)
Sep 07, 2017 25.75 25.80 24.66 24.97 7,888,869 -0.80(-3.10%)
Sep 06, 2017 25.97 26.05 25.62 25.77 4,518,361 -0.02(-0.08%)
Sep 05, 2017 26.30 26.30 25.74 25.79 5,569,605 -0.62(-2.35%)
Sep 01, 2017 26.18 26.58 26.12 26.41 3,405,057 +0.28(+1.07%)
Aug 31, 2017 26.38 26.49 26.09 26.13 4,751,157 -0.17(-0.65%)
Aug 30, 2017 26.28 26.49 26.25 26.30 3,905,272 +0.04(+0.15%)
Aug 29, 2017 26.33 26.43 26.10 26.26 4,285,010 -0.33(-1.24%)
Aug 28, 2017 26.73 26.83 26.47 26.59 4,845,857 -0.08(-0.30%)
Aug 25, 2017 26.92 27.00 26.66 26.67 4,254,002 -0.18(-0.67%)
Aug 24, 2017 26.71 26.91 26.66 26.85 3,691,132 +0.25(+0.94%)
Aug 23, 2017 26.37 26.80 26.27 26.60 3,592,687 -0.02(-0.08%)
Aug 22, 2017 26.29 26.62 26.29 26.62 5,188,296 +0.41(+1.56%)
Aug 21, 2017 26.33 26.39 26.13 26.21 4,230,043 -0.12(-0.46%)
Aug 18, 2017 26.15 26.54 26.12 26.33 8,551,131 +0.07(+0.27%)
Aug 17, 2017 26.80 26.91 26.21 26.26 8,052,235 -0.57(-2.12%)
Aug 16, 2017 27.13 27.23 26.70 26.83 7,593,516 -0.19(-0.70%)
Aug 15, 2017 26.77 27.35 26.77 27.02 5,650,884 +0.34(+1.27%)
Aug 14, 2017 26.39 26.75 26.37 26.68 3,428,202 +0.57(+2.18%)
Aug 11, 2017 26.54 26.67 25.98 26.11 4,345,297 -0.27(-1.02%)
Aug 10, 2017 26.86 26.95 26.33 26.38 5,283,268 -0.76(-2.80%)
Aug 09, 2017 27.16 27.30 26.97 27.14 5,881,332 -0.31(-1.13%)
Aug 08, 2017 27.00 27.86 26.92 27.45 6,751,484 +0.42(+1.55%)
Aug 07, 2017 27.17 27.21 26.92 27.03 3,585,282 -0.15(-0.55%)
Aug 04, 2017 27.17 27.58 27.03 27.18 5,558,316 +0.28(+1.04%)
Aug 03, 2017 26.87 26.98 26.75 26.90 5,930,269 -0.06(-0.22%)
Aug 02, 2017 26.88 27.01 26.78 26.96 4,413,662 +0.04(+0.15%)
Aug 01, 2017 26.82 26.94 26.60 26.92 5,271,275 +0.22(+0.82%)
Jul 31, 2017 26.47 26.79 26.40 26.70 4,800,412 +0.32(+1.21%)
Jul 28, 2017 26.14 26.43 25.98 26.38 5,554,511 +0.24(+0.92%)
Jul 27, 2017 26.23 26.38 25.99 26.14 5,499,000 -0.04(-0.15%)
Jul 26, 2017 26.48 26.71 26.07 26.18 7,257,652 -0.41(-1.54%)
Jul 25, 2017 26.86 27.07 26.50 26.59 10,518,931 +0.16(+0.61%)
Jul 24, 2017 26.23 26.47 26.12 26.43 5,727,420 +0.25(+0.95%)
Jul 21, 2017 25.61 26.39 25.51 26.18 9,418,838 +0.69(+2.71%)
Jul 20, 2017 25.94 25.42 25.49 8,663,983 -0.31(-1.20%)
Jul 19, 2017 25.90 26.00 25.59 25.80 6,272,392 -0.02(-0.08%)
Jul 18, 2017 25.80 25.97 25.58 25.82 5,344,245 -0.34(-1.30%)
Jul 17, 2017 26.00 26.29 25.87 26.16 4,487,220 +0.08(+0.31%)
Jul 14, 2017 25.93 26.16 25.64 26.08 5,390,835 -0.21(-0.80%)
Jul 13, 2017 26.18 26.29 26.06 26.29 4,267,335 +0.18(+0.69%)
Jul 12, 2017 25.98 26.24 25.92 26.11 4,854,161 -0.08(-0.31%)
Jul 11, 2017 26.35 26.49 26.01 26.19 6,362,991 -0.15(-0.57%)
Jul 10, 2017 26.38 26.58 26.21 26.34 4,950,931 -0.14(-0.53%)
Jul 07, 2017 26.55 26.62 26.30 26.48 4,073,564 +0.02(+0.08%)
Jul 06, 2017 26.55 26.86 26.44 26.46 5,320,934 -0.12(-0.45%)
Jul 05, 2017 26.52 26.76 26.32 26.58 4,982,090 +0.11(+0.42%)
Jul 03, 2017 26.19 26.72 26.14 26.47 2,930,742 +0.51(+1.96%)
Jun 30, 2017 26.24 26.35 25.77 25.96 5,774,587 -0.11(-0.42%)
Jun 29, 2017 26.20 26.69 25.91 26.07 10,133,629 +0.58(+2.28%)
Jun 28, 2017 25.23 25.57 25.18 25.49 5,734,353 +0.40(+1.59%)
Jun 27, 2017 25.00 25.34 24.83 25.09 5,336,598 +0.27(+1.09%)
Jun 26, 2017 24.68 25.05 24.59 24.82 3,422,789 +0.16(+0.65%)
Jun 23, 2017 24.58 24.66 7,618,409 -0.48(-1.91%)
Jun 22, 2017 25.35 25.37 24.88 25.14 6,103,030 -0.25(-0.98%)
Jun 21, 2017 25.61 25.67 25.31 25.39 6,682,785 -0.17(-0.67%)
Jun 20, 2017 25.58 25.69 25.24 25.56 5,912,232 -0.03(-0.12%)
Jun 19, 2017 25.62 25.91 25.50 25.59 3,915,693 +0.12(+0.47%)
Jun 16, 2017 25.10 25.58 25.08 25.47 6,288,973 -0.01(-0.04%)
Jun 15, 2017 25.34 25.66 25.24 25.48 4,345,823 -0.10(-0.39%)
Jun 14, 2017 24.88 25.65 24.85 25.58 8,390,472 +0.25(+0.99%)
Jun 13, 2017 25.37 25.57 25.17 25.33 5,491,506 +0.14(+0.56%)
Jun 12, 2017 25.06 25.56 24.90 25.19 6,977,200 +0.13(+0.52%)
Jun 09, 2017 24.45 25.14 24.45 25.06 8,017,138 +0.73(+3.00%)
Jun 08, 2017 23.82 24.73 23.77 24.33 6,373,665 +0.45(+1.91%)
Jun 07, 2017 23.77 24.00 23.64 23.88 6,188,679 +0.25(+1.08%)
Jun 06, 2017 23.45 23.75 23.23 23.62 6,931,406 -0.08(-0.34%)
Jun 05, 2017 23.82 24.07 23.69 23.70 7,081,806 +0.06(+0.25%)
Jun 02, 2017 23.82 23.92 23.59 23.64 8,140,905 -0.39(-1.62%)
Jun 01, 2017 23.29 24.09 23.20 24.03 6,326,047 +0.29(+1.22%)
May 31, 2017 24.07 24.09 23.57 23.74 9,368,606 -0.31(-1.29%)
May 30, 2017 24.16 24.20 23.74 24.05 4,845,362 -0.21(-0.87%)
May 26, 2017 24.45 24.53 24.23 24.26 4,653,571 -0.21(-0.86%)
May 25, 2017 24.54 24.86 24.39 24.47 4,992,022 -0.01(-0.04%)
May 24, 2017 24.73 24.76 24.31 24.48 6,538,644 -0.26(-1.05%)
May 23, 2017 24.49 24.82 24.23 24.74 5,388,679 +0.35(+1.44%)
May 22, 2017 24.28 24.57 24.14 24.39 5,354,733 +0.21(+0.87%)
May 19, 2017 23.86 24.41 23.77 24.18 6,230,454 +0.36(+1.51%)
May 18, 2017 23.75 24.06 23.54 23.82 7,426,726 +0.04(+0.17%)
May 17, 2017 24.22 24.51 23.57 23.78 9,406,698 -1.12(-4.50%)
May 16, 2017 24.64 24.95 24.62 24.90 5,831,916 +0.26(+1.06%)
May 15, 2017 24.19 24.65 24.09 24.64 5,595,766 +0.48(+1.99%)
May 12, 2017 24.19 24.30 23.80 24.16 6,138,977 -0.28(-1.15%)
May 11, 2017 24.50 24.67 24.19 24.44 4,592,722 -0.19(-0.77%)
May 10, 2017 24.76 24.92 24.59 24.63 6,336,143 -0.21(-0.85%)
May 09, 2017 25.01 25.16 24.71 24.84 4,849,326 -0.10(-0.40%)
May 08, 2017 24.77 25.04 24.75 24.94 3,051,645 +0.14(+0.56%)
May 05, 2017 25.00 25.04 24.71 24.80 3,307,680 -0.11(-0.44%)
May 04, 2017 24.94 25.16 24.70 24.91 6,371,017 +0.19(+0.77%)
May 03, 2017 24.35 24.79 24.27 24.72 6,300,972 +0.26(+1.06%)
May 02, 2017 24.81 24.87 24.32 24.46 5,123,698 -0.33(-1.33%)
May 01, 2017 24.58 24.97 24.38 24.79 7,179,863 +0.36(+1.47%)
Apr 28, 2017 24.62 24.85 24.42 24.43 4,879,891 -0.22(-0.89%)
Apr 27, 2017 25.04 25.05 24.41 24.65 7,590,905 -0.32(-1.28%)
Apr 26, 2017 25.05 25.28 24.91 24.97 8,644,032 -0.04(-0.16%)
Apr 25, 2017 25.40 25.59 24.86 25.01 8,871,412 -0.32(-1.26%)
Apr 24, 2017 25.35 25.58 25.15 25.33 7,715,655 +0.71(+2.88%)
Apr 21, 2017 24.86 25.18 24.51 24.62 6,046,220 -0.33(-1.32%)
Apr 20, 2017 24.31 25.07 24.31 24.95 7,889,080 +0.74(+3.06%)
Apr 19, 2017 24.25 24.49 24.07 24.21 5,729,030 +0.20(+0.83%)
Apr 18, 2017 24.21 24.40 23.83 24.01 6,213,594 -0.39(-1.60%)
Apr 17, 2017 23.95 24.50 23.77 24.40 5,744,861 +0.47(+1.96%)
Apr 13, 2017 24.24 24.51 23.91 23.93 6,770,296 -0.40(-1.64%)
Apr 12, 2017 24.64 24.69 24.18 24.33 6,222,977 -0.36(-1.46%)
Apr 11, 2017 24.66 24.78 24.24 24.69 7,388,364 -0.11(-0.44%)
Apr 10, 2017 25.10 25.18 24.62 24.80 5,018,441 -0.21(-0.84%)
Apr 07, 2017 24.98 25.24 24.84 25.01 5,332,115 -0.17(-0.68%)
Apr 06, 2017 24.93 25.36 24.69 25.18 4,004,443 +0.28(+1.12%)
Apr 05, 2017 25.62 25.76 24.89 24.90 4,574,172 -0.45(-1.78%)
Apr 04, 2017 25.14 25.45 25.09 25.35 4,240,081 +0.06(+0.24%)
Apr 03, 2017 25.54 25.57 24.99 25.29 5,680,149 -0.11(-0.43%)
Mar 31, 2017 25.58 25.70 25.39 25.40 3,606,714 -0.33(-1.28%)
Mar 30, 2017 25.02 25.88 24.95 25.73 5,986,054 +0.69(+2.76%)
Mar 29, 2017 25.14 25.27 24.84 25.04 6,560,997 -0.20(-0.79%)
Mar 28, 2017 24.51 25.47 24.51 25.24 5,956,017 +0.51(+2.06%)
Mar 27, 2017 24.28 24.78 24.02 24.73 5,981,342 -0.16(-0.64%)
Mar 24, 2017 25.09 25.19 24.67 24.89 5,978,004 -0.17(-0.68%)
Mar 23, 2017 24.76 25.39 24.66 25.06 7,080,049 +0.22(+0.89%)
Mar 22, 2017 24.86 25.14 24.30 24.84 7,864,793 -0.07(-0.28%)
Mar 21, 2017 26.37 26.37 24.78 24.91 9,966,815 -1.27(-4.87%)
Mar 20, 2017 26.33 26.56 26.13 26.18 6,475,443 -0.17(-0.63%)
Mar 17, 2017 26.66 26.77 26.22 26.35 11,694,319 -0.30(-1.13%)
Mar 16, 2017 26.58 26.80 26.43 26.65 5,421,830 +0.20(+0.76%)
Mar 15, 2017 27.08 27.08 26.29 26.45 4,710,558 -0.30(-1.12%)
Mar 14, 2017 26.74 26.97 26.33 26.75 4,538,277 -0.21(-0.78%)
Mar 13, 2017 27.13 27.23 26.90 26.96 4,222,102 -0.20(-0.74%)
Mar 10, 2017 27.67 27.77 26.64 27.16 8,208,622 -0.33(-1.20%)
Mar 09, 2017 27.46 27.78 27.39 27.49 3,881,620 +0.12(+0.44%)
Mar 08, 2017 27.79 27.85 27.32 27.37 5,920,528 +0.00(+0.00%)
Mar 07, 2017 27.51 27.64 27.26 27.37 4,488,878 -0.17(-0.62%)
Mar 06, 2017 27.54 27.69 27.15 27.54 5,069,107 -0.30(-1.08%)
Mar 03, 2017 27.61 27.99 27.53 27.84 5,062,543 +0.10(+0.36%)
Mar 02, 2017 28.78 28.84 27.73 27.74 6,533,487 -1.01(-3.51%)
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.