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 (%)
Sep 30, 2004 31.96 31.96 31.46 31.67 3,609,512 -0.24(-0.77%)
Sep 29, 2004 31.43 31.91 31.21 31.91 2,321,744 +0.38(+1.20%)
Sep 28, 2004 31.59 31.73 31.39 31.53 2,380,646 -0.03(-0.10%)
Sep 27, 2004 31.68 31.91 31.45 31.57 3,200,926 -0.17(-0.55%)
Sep 24, 2004 31.32 32.00 31.30 31.74 3,072,398 +0.36(+1.15%)
Sep 23, 2004 31.77 31.86 31.35 31.38 3,154,457 -0.39(-1.24%)
Sep 22, 2004 31.07 32.03 31.05 31.77 5,345,341 +0.51(+1.63%)
Sep 21, 2004 31.49 31.59 31.18 31.26 5,026,741 -0.26(-0.82%)
Sep 20, 2004 32.14 32.14 31.44 31.52 3,619,458 -0.47(-1.47%)
Sep 17, 2004 32.22 32.33 31.82 31.99 4,410,987 -0.18(-0.56%)
Sep 16, 2004 31.67 32.22 31.67 32.17 3,327,589 +0.69(+2.21%)
Sep 15, 2004 31.43 31.83 31.28 31.48 3,469,794 +0.05(+0.14%)
Sep 14, 2004 31.17 31.62 31.07 31.43 3,636,865 +0.23(+0.72%)
Sep 13, 2004 31.33 31.35 31.01 31.21 3,453,009 +0.00(+0.00%)
Sep 10, 2004 31.49 31.49 30.92 31.21 3,382,606 +0.37(+1.21%)
Sep 09, 2004 31.08 31.20 30.72 30.83 3,465,753 -0.24(-0.79%)
Sep 08, 2004 31.69 31.79 31.08 31.08 2,778,974 -0.66(-2.09%)
Sep 07, 2004 32.00 32.24 31.67 31.74 2,527,668 -0.23(-0.72%)
Sep 03, 2004 31.53 32.01 31.50 31.97 2,207,980 +0.39(+1.24%)
Sep 02, 2004 31.61 31.69 31.13 31.58 2,472,030 +0.14(+0.43%)
Sep 01, 2004 31.65 31.66 31.26 31.44 3,880,089 -0.60(-1.89%)
Aug 31, 2004 32.17 32.24 31.88 32.05 2,380,801 -0.10(-0.30%)
Aug 30, 2004 32.37 32.56 32.14 32.15 1,424,999 -0.30(-0.93%)
Aug 27, 2004 32.53 32.68 32.32 32.45 1,518,559 -0.08(-0.24%)
Aug 26, 2004 32.38 32.65 32.37 32.53 1,887,670 +0.14(+0.42%)
Aug 25, 2004 32.17 32.50 31.93 32.39 2,544,453 +0.30(+0.94%)
Aug 24, 2004 32.09 32.17 31.85 32.09 1,992,885 +0.08(+0.26%)
Aug 23, 2004 32.12 32.17 31.88 32.00 1,900,414 -0.08(-0.26%)
Aug 20, 2004 31.84 32.16 31.72 32.09 2,440,170 +0.33(+1.03%)
Aug 19, 2004 31.46 31.79 31.43 31.76 3,278,167 +0.12(+0.39%)
Aug 18, 2004 30.95 31.64 30.80 31.64 2,536,216 +0.68(+2.18%)
Aug 17, 2004 30.72 31.10 30.64 30.96 2,023,191 +0.24(+0.77%)
Aug 16, 2004 30.04 31.01 30.00 30.72 3,524,811 +0.57(+1.90%)
Aug 13, 2004 30.61 30.67 29.98 30.15 2,352,516 -0.34(-1.12%)
Aug 12, 2004 30.73 30.94 30.48 30.49 1,479,239 -0.37(-1.21%)
Aug 11, 2004 30.45 30.96 30.44 30.87 2,055,051 +0.21(+0.67%)
Aug 10, 2004 30.50 30.70 30.36 30.66 2,225,542 +0.14(+0.44%)
Aug 09, 2004 30.90 30.94 30.45 30.52 2,017,752 -0.27(-0.88%)
Aug 06, 2004 31.02 31.20 30.64 30.80 2,276,207 -0.32(-1.01%)
Aug 05, 2004 31.29 31.33 30.99 31.11 2,067,640 -0.20(-0.64%)
Aug 04, 2004 31.28 31.41 30.91 31.31 3,522,635 -0.10(-0.31%)
Aug 03, 2004 31.44 31.55 31.01 31.41 3,718,924 -0.23(-0.71%)
Aug 02, 2004 31.07 31.66 30.98 31.63 5,849,041 -0.13(-0.41%)
Jul 30, 2004 32.06 32.17 31.70 31.76 1,986,047 -0.35(-1.08%)
Jul 29, 2004 32.19 32.27 31.91 32.11 1,930,564 +0.03(+0.08%)
Jul 28, 2004 32.09 32.38 31.91 32.08 2,865,540 -0.24(-0.74%)
Jul 27, 2004 32.08 32.35 31.85 32.32 2,782,860 +0.24(+0.74%)
Jul 26, 2004 32.20 32.24 31.82 32.08 2,280,869 -0.09(-0.28%)
Jul 23, 2004 32.59 32.62 32.04 32.17 1,671,487 -0.42(-1.30%)
Jul 22, 2004 32.68 32.75 32.37 32.60 2,282,579 +0.03(+0.08%)
Jul 21, 2004 32.62 32.94 32.56 32.57 3,431,406 -0.06(-0.18%)
Jul 20, 2004 32.44 32.88 32.32 32.63 2,218,859 +0.12(+0.38%)
Jul 19, 2004 32.37 32.61 32.13 32.51 3,496,991 +0.22(+0.68%)
Jul 16, 2004 32.81 32.94 32.15 32.29 7,072,157 -0.21(-0.63%)
Jul 15, 2004 34.11 34.42 32.49 32.49 12,809,455 -2.24(-6.45%)
Jul 14, 2004 34.22 34.79 34.22 34.73 4,022,605 +0.41(+1.20%)
Jul 13, 2004 34.33 34.42 34.13 34.32 2,594,186 +0.07(+0.21%)
Jul 12, 2004 33.90 34.37 33.84 34.25 3,473,213 +0.46(+1.37%)
Jul 09, 2004 34.08 34.11 33.78 33.79 2,360,286 -0.29(-0.85%)
Jul 08, 2004 34.01 34.26 33.83 34.08 2,286,153 +0.00(+0.00%)
Jul 07, 2004 34.13 34.17 33.94 34.08 2,184,201 +0.03(+0.08%)
Jul 06, 2004 34.13 34.26 33.84 34.05 2,120,947 -0.29(-0.84%)
Jul 02, 2004 34.04 34.45 33.99 34.34 1,646,932 +0.22(+0.64%)
Jul 01, 2004 34.71 34.71 34.03 34.12 2,353,137 -0.48(-1.39%)
Jun 30, 2004 34.61 34.93 34.49 34.60 3,433,737 +0.08(+0.22%)
Jun 29, 2004 34.48 34.62 34.37 34.53 2,781,150 -0.05(-0.13%)
Jun 28, 2004 34.58 34.77 34.51 34.57 3,288,735 +0.11(+0.32%)
Jun 25, 2004 34.64 34.80 34.35 34.46 6,095,529 +0.02(+0.06%)
Jun 24, 2004 34.55 34.69 34.44 34.44 2,336,197 -0.08(-0.24%)
Jun 23, 2004 34.41 34.56 34.28 34.53 4,020,118 +0.10(+0.30%)
Jun 22, 2004 34.62 34.76 34.30 34.42 2,626,823 -0.15(-0.45%)
Jun 21, 2004 34.84 34.99 34.57 34.58 2,012,001 -0.30(-0.85%)
Jun 18, 2004 34.77 35.04 34.62 34.87 5,570,849 +0.08(+0.24%)
Jun 17, 2004 34.99 35.07 34.73 34.79 1,557,724 -0.31(-0.88%)
Jun 16, 2004 35.13 35.47 35.01 35.10 1,932,118 -0.12(-0.33%)
Jun 15, 2004 35.28 35.55 35.13 35.22 3,137,672 +0.20(+0.57%)
Jun 14, 2004 35.51 35.64 35.00 35.02 1,969,107 -0.71(-1.98%)
Jun 10, 2004 35.68 35.81 35.58 35.72 1,207,885 +0.00(+0.00%)
Jun 09, 2004 35.52 36.16 35.49 35.72 2,962,675 +0.32(+0.91%)
Jun 08, 2004 35.40 35.54 35.20 35.40 1,692,313 -0.14(-0.40%)
Jun 07, 2004 35.14 35.66 35.09 35.54 2,814,564 +0.64(+1.82%)
Jun 04, 2004 34.78 35.29 34.78 34.91 2,126,698 +0.19(+0.54%)
Jun 03, 2004 34.73 35.00 34.67 34.72 2,076,032 -0.05(-0.13%)
Jun 02, 2004 34.78 34.96 34.66 34.77 2,619,208 +0.03(+0.09%)
Jun 01, 2004 34.77 35.01 34.71 34.73 3,606,403 -0.20(-0.57%)
May 28, 2004 35.40 35.40 34.79 34.93 1,750,438 -0.41(-1.15%)
May 27, 2004 35.38 35.39 35.08 35.34 2,435,041 +0.19(+0.55%)
May 26, 2004 34.91 35.32 34.80 35.14 2,694,739 +0.30(+0.87%)
May 25, 2004 34.52 35.02 34.37 34.84 2,223,521 +0.34(+0.99%)
May 24, 2004 34.47 34.58 34.32 34.50 1,884,561 +0.14(+0.41%)
May 21, 2004 33.96 34.42 33.91 34.36 3,284,073 +0.50(+1.48%)
May 20, 2004 34.03 34.06 33.62 33.86 2,217,926 -0.17(-0.51%)
May 19, 2004 34.24 34.42 34.00 34.03 2,899,110 +0.01(+0.02%)
May 18, 2004 34.08 34.18 33.93 34.02 2,623,870 +0.03(+0.09%)
May 17, 2004 33.98 34.12 33.90 33.99 2,933,923 -0.18(-0.53%)
May 14, 2004 34.23 34.54 34.15 34.17 3,167,045 -0.19(-0.54%)
May 13, 2004 33.89 34.57 33.79 34.36 4,578,835 +0.41(+1.21%)
May 12, 2004 32.95 34.05 32.90 33.95 3,451,610 +0.66(+1.97%)
May 11, 2004 33.21 33.62 33.14 33.29 3,815,437 +0.15(+0.47%)
May 10, 2004 33.02 33.96 32.92 33.14 5,130,558 -0.03(-0.08%)
May 07, 2004 33.90 34.06 33.07 33.16 4,454,814 -0.98(-2.86%)
May 06, 2004 34.50 34.58 34.07 34.14 1,919,840 -0.46(-1.32%)
May 05, 2004 34.95 35.08 34.49 34.60 2,453,380 +0.17(+0.50%)
May 04, 2004 34.39 34.92 34.27 34.42 2,162,909 +0.00(+0.00%)
May 03, 2004 34.53 34.58 34.12 34.42 2,856,060 -0.14(-0.41%)
Apr 30, 2004 34.72 35.15 34.45 34.57 2,550,981 -0.15(-0.44%)
Apr 29, 2004 34.91 35.27 34.51 34.72 1,916,888 -0.15(-0.42%)
Apr 28, 2004 35.11 35.38 34.81 34.87 1,673,974 -0.48(-1.37%)
Apr 27, 2004 35.66 35.69 35.22 35.35 2,083,492 -0.04(-0.11%)
Apr 26, 2004 35.45 35.69 35.30 35.39 1,927,456 -0.11(-0.31%)
Apr 23, 2004 35.41 35.71 35.07 35.50 1,901,191 +0.01(+0.04%)
Apr 22, 2004 35.05 35.90 34.96 35.49 3,049,396 +0.28(+0.79%)
Apr 21, 2004 34.95 35.39 34.77 35.21 4,431,968 +0.26(+0.74%)
Apr 20, 2004 35.15 35.39 34.94 34.95 2,969,979 -0.05(-0.15%)
Apr 19, 2004 35.11 35.20 34.90 35.00 2,122,502 -0.19(-0.53%)
Apr 16, 2004 34.66 35.43 34.61 35.19 4,727,256 +0.79(+2.28%)
Apr 15, 2004 34.89 34.95 34.05 34.40 4,838,844 -0.57(-1.64%)
Apr 14, 2004 35.31 35.33 34.25 34.98 4,482,167 -0.42(-1.20%)
Apr 13, 2004 36.58 36.68 35.17 35.40 3,845,276 -1.22(-3.32%)
Apr 12, 2004 36.25 36.64 36.23 36.62 2,779,907 +0.39(+1.07%)
Apr 08, 2004 35.84 36.26 35.61 36.23 3,799,740 +0.53(+1.48%)
Apr 07, 2004 35.42 35.83 35.29 35.70 5,836,608 +0.59(+1.67%)
Apr 06, 2004 34.59 35.20 34.59 35.12 1,977,810 +0.29(+0.83%)
Apr 05, 2004 35.08 35.08 34.58 34.83 3,584,801 -0.24(-0.68%)
Apr 02, 2004 35.72 35.74 34.73 35.07 2,750,689 -0.43(-1.21%)
Apr 01, 2004 35.56 35.65 35.35 35.50 2,558,130 -0.13(-0.36%)
Mar 31, 2004 35.62 35.70 35.41 35.63 2,673,758 +0.10(+0.29%)
Mar 30, 2004 35.43 35.55 35.25 35.52 3,269,308 -0.12(-0.34%)
Mar 29, 2004 35.72 35.90 35.45 35.65 2,036,402 -0.12(-0.34%)
Mar 26, 2004 36.06 36.09 35.65 35.77 2,202,229 -0.36(-1.00%)
Mar 25, 2004 35.97 36.35 35.82 36.13 2,285,998 +0.19(+0.54%)
Mar 24, 2004 35.79 36.25 35.78 35.94 3,367,531 +0.00(+0.00%)
Mar 23, 2004 36.30 36.32 35.87 35.94 2,840,674 -0.05(-0.14%)
Mar 22, 2004 36.26 36.31 35.49 35.99 3,363,801 +0.12(+0.32%)
Mar 19, 2004 36.46 36.55 35.79 35.87 4,213,144 -0.48(-1.33%)
Mar 18, 2004 36.11 36.55 36.06 36.35 3,158,342 +0.07(+0.20%)
Mar 17, 2004 35.77 36.54 35.53 36.28 3,436,224 +0.64(+1.79%)
Mar 16, 2004 35.74 35.92 35.23 35.65 3,623,965 +0.73(+2.10%)
Mar 15, 2004 35.36 35.43 34.28 34.91 3,219,576 -0.66(-1.86%)
Mar 12, 2004 35.32 35.86 35.19 35.58 2,877,663 +0.32(+0.91%)
Mar 11, 2004 35.31 35.81 35.13 35.25 5,191,014 -0.18(-0.51%)
Mar 10, 2004 35.88 35.90 35.31 35.43 3,391,465 -0.47(-1.31%)
Mar 09, 2004 35.88 36.15 35.67 35.90 2,423,229 -0.03(-0.07%)
Mar 08, 2004 36.53 36.55 35.91 35.93 2,387,795 -0.63(-1.72%)
Mar 05, 2004 36.43 37.02 36.32 36.56 3,509,269 +0.09(+0.25%)
Mar 04, 2004 36.29 36.50 36.12 36.47 2,293,769 +0.15(+0.41%)
Mar 03, 2004 35.90 36.52 35.87 36.32 2,847,979 +0.39(+1.07%)
Mar 02, 2004 36.19 36.25 35.87 35.94 2,477,314 -0.04(-0.13%)
Mar 01, 2004 36.21 36.35 35.78 35.98 3,366,443 -0.06(-0.18%)
Feb 27, 2004 36.35 36.59 35.94 36.05 3,821,498 -0.25(-0.69%)
Feb 26, 2004 36.23 36.53 36.06 36.30 2,755,351 -0.18(-0.49%)
Feb 25, 2004 36.68 36.95 36.09 36.48 2,982,412 -0.22(-0.60%)
Feb 24, 2004 36.92 37.12 36.45 36.70 2,326,095 -0.15(-0.42%)
Feb 23, 2004 36.95 37.17 36.75 36.85 2,176,741 -0.03(-0.07%)
Feb 20, 2004 36.90 37.45 36.77 36.88 2,226,008 -0.28(-0.76%)
Feb 19, 2004 37.47 37.69 37.02 37.16 2,156,071 -0.15(-0.41%)
Feb 18, 2004 37.67 37.73 37.07 37.31 1,250,002 -0.27(-0.72%)
Feb 17, 2004 37.29 37.96 37.07 37.58 2,116,285 +0.41(+1.09%)
Feb 13, 2004 37.28 37.49 36.92 37.18 1,472,867 -0.03(-0.07%)
Feb 12, 2004 37.24 37.42 37.08 37.20 1,137,171 -0.12(-0.31%)
Feb 11, 2004 37.20 37.50 36.80 37.32 3,581,226 +0.01(+0.02%)
Feb 10, 2004 36.97 37.35 36.97 37.31 2,554,555 +0.22(+0.59%)
Feb 09, 2004 37.44 37.58 37.04 37.09 2,160,423 -0.59(-1.57%)
Feb 06, 2004 37.64 37.81 37.54 37.69 4,185,946 +0.06(+0.15%)
Feb 05, 2004 37.56 37.67 37.32 37.63 3,742,081 -0.01(-0.02%)
Feb 04, 2004 37.41 37.77 37.25 37.63 2,838,187 +0.11(+0.29%)
Feb 03, 2004 37.15 37.62 37.03 37.53 3,093,690 +0.11(+0.29%)
Feb 02, 2004 36.93 37.63 36.93 37.42 4,479,836 +0.26(+0.71%)
Jan 30, 2004 37.35 37.49 37.02 37.15 4,070,783 -0.23(-0.62%)
Jan 29, 2004 36.95 37.60 36.94 37.38 4,798,747 +0.51(+1.38%)
Jan 28, 2004 37.49 37.85 36.83 36.88 4,179,885 -0.52(-1.39%)
Jan 27, 2004 37.40 37.59 37.23 37.40 3,512,844 -0.08(-0.22%)
Jan 26, 2004 37.07 37.49 37.02 37.48 4,668,820 +0.42(+1.13%)
Jan 23, 2004 36.80 37.26 36.76 37.06 3,362,247 +0.07(+0.19%)
Jan 22, 2004 36.57 37.11 36.52 36.99 5,311,927 +0.28(+0.75%)
Jan 21, 2004 36.66 36.89 36.48 36.71 3,566,617 +0.18(+0.49%)
Jan 20, 2004 36.66 36.82 36.31 36.53 3,349,658 -0.11(-0.30%)
Jan 16, 2004 37.40 37.41 36.48 36.64 5,462,369 -0.65(-1.74%)
Jan 15, 2004 37.62 37.80 36.80 37.29 6,114,520 -0.27(-0.72%)
Jan 14, 2004 38.09 38.28 37.51 37.56 3,814,961 -0.65(-1.70%)
Jan 13, 2004 38.23 38.52 37.77 38.21 2,236,609 -0.17(-0.45%)
Jan 12, 2004 38.16 38.49 38.01 38.39 1,974,582 +0.19(+0.49%)
Jan 09, 2004 38.25 38.54 38.01 38.20 2,449,568 -0.08(-0.20%)
Jan 08, 2004 38.60 38.61 38.04 38.28 2,714,127 -0.23(-0.58%)
Jan 07, 2004 38.38 38.61 38.01 38.50 2,797,060 -0.04(-0.10%)
Jan 06, 2004 38.34 38.61 38.00 38.54 2,538,237 +0.12(+0.32%)
Jan 05, 2004 37.66 38.42 37.63 38.42 3,457,671 +0.79(+2.10%)
Jan 02, 2004 37.89 38.18 37.38 37.63 2,646,561 -0.40(-1.05%)
Dec 31, 2003 37.79 38.06 37.59 38.03 1,948,281 +0.17(+0.46%)
Dec 30, 2003 37.67 37.88 37.58 37.85 1,541,713 +0.12(+0.32%)
Dec 29, 2003 37.42 37.73 37.31 37.73 1,629,466 +0.29(+0.77%)
Dec 26, 2003 37.38 37.54 37.32 37.44 602,383 +0.12(+0.33%)
Dec 24, 2003 37.32 37.42 37.13 37.32 1,034,298 -0.23(-0.60%)
Dec 23, 2003 37.47 37.58 37.27 37.54 1,575,083 +0.08(+0.22%)
Dec 22, 2003 37.35 37.46 37.15 37.46 1,480,400 +0.14(+0.38%)
Dec 19, 2003 37.19 37.47 36.93 37.32 3,384,841 +0.09(+0.24%)
Dec 18, 2003 37.00 37.24 36.57 37.23 2,161,837 +0.44(+1.21%)
Dec 17, 2003 36.98 37.03 36.56 36.79 1,936,515 -0.09(-0.24%)
Dec 16, 2003 36.89 37.18 36.81 36.88 1,879,582 -0.15(-0.42%)
Dec 15, 2003 38.04 38.35 36.86 37.03 2,235,698 -0.87(-2.29%)
Dec 12, 2003 37.84 37.96 37.40 37.90 1,288,509 +0.13(+0.34%)
Dec 11, 2003 37.38 38.02 37.38 37.77 2,061,113 +0.15(+0.39%)
Dec 10, 2003 37.87 37.87 37.03 37.62 2,113,879 -0.08(-0.22%)
Dec 09, 2003 37.45 37.97 37.32 37.71 2,996,403 +0.25(+0.67%)
Dec 08, 2003 36.95 37.61 36.80 37.45 1,870,563 +0.32(+0.87%)
Dec 05, 2003 37.69 37.69 36.84 37.13 1,929,967 -0.55(-1.47%)
Dec 04, 2003 37.61 38.02 37.32 37.69 1,430,133 +0.04(+0.10%)
Dec 03, 2003 37.70 38.30 37.62 37.65 2,951,892 +0.01(+0.03%)
Dec 02, 2003 37.83 37.86 37.31 37.63 1,583,013 -0.01(-0.03%)
Dec 01, 2003 37.45 37.65 37.27 37.65 1,583,338 +0.24(+0.65%)
Nov 28, 2003 37.87 37.90 37.31 37.40 1,163,248 -0.55(-1.46%)
Nov 26, 2003 37.89 38.01 37.70 37.96 1,701,569 +0.23(+0.61%)
Nov 25, 2003 37.67 37.89 37.19 37.72 1,735,027 +0.14(+0.36%)
Nov 24, 2003 37.09 37.71 37.08 37.59 1,303,014 +0.57(+1.55%)
Nov 21, 2003 36.97 37.32 36.71 37.02 1,318,147 +0.07(+0.19%)
Nov 20, 2003 36.83 37.36 36.62 36.95 1,791,259 -0.03(-0.09%)
Nov 19, 2003 36.71 37.11 36.68 36.98 1,632,520 +0.15(+0.42%)
Nov 18, 2003 37.31 37.51 36.71 36.82 2,463,152 -0.53(-1.41%)
Nov 17, 2003 37.16 37.48 37.16 37.35 2,307,806 -0.01(-0.02%)
Nov 14, 2003 37.36 37.72 37.26 37.36 1,947,759 -0.01(-0.03%)
Nov 13, 2003 37.25 37.64 37.10 37.37 2,062,082 +0.01(+0.03%)
Nov 12, 2003 37.50 37.50 37.22 37.36 2,535,626 +0.05(+0.14%)
Nov 11, 2003 37.67 37.80 37.22 37.31 1,877,098 -0.42(-1.11%)
Nov 10, 2003 37.71 38.05 37.58 37.72 1,792,922 -0.02(-0.05%)
Nov 07, 2003 37.77 38.07 37.65 37.74 3,132,002 -0.14(-0.37%)
Nov 06, 2003 37.63 37.97 37.29 37.89 2,325,158 +0.30(+0.79%)
Nov 05, 2003 37.76 37.80 37.53 37.59 2,859,925 -0.19(-0.51%)
Nov 04, 2003 37.29 37.96 37.06 37.78 2,715,720 +0.28(+0.74%)
Nov 03, 2003 37.22 37.62 37.16 37.51 1,498,789 +0.08(+0.21%)
Oct 31, 2003 37.43 37.68 37.16 37.43 2,440,432 +0.33(+0.88%)
Oct 30, 2003 36.79 37.20 36.93 37.10 1,761,482 +0.31(+0.84%)
Oct 29, 2003 37.06 37.15 36.68 36.79 3,418,864 -0.31(-0.83%)
Oct 28, 2003 36.79 37.23 36.57 37.10 2,700,188 +0.21(+0.58%)
Oct 27, 2003 36.66 37.06 36.50 36.89 3,347,171 +0.39(+1.08%)
Oct 24, 2003 36.22 36.52 35.97 36.50 1,870,108 +0.21(+0.59%)
Oct 23, 2003 35.97 36.35 35.94 36.28 1,546,534 +0.33(+0.93%)
Oct 22, 2003 35.94 36.07 35.70 35.95 1,726,193 -0.14(-0.39%)
Oct 21, 2003 36.19 36.41 36.04 36.09 1,729,535 -0.01(-0.04%)
Oct 20, 2003 36.09 36.17 35.82 36.10 2,183,802 +0.04(+0.11%)
Oct 17, 2003 36.54 36.62 35.96 36.06 3,768,212 -0.48(-1.32%)
Oct 16, 2003 36.68 36.86 36.35 36.55 3,235,036 -0.15(-0.40%)
Oct 15, 2003 37.67 37.67 36.64 36.70 5,490,065 -0.79(-2.11%)
Oct 14, 2003 37.72 38.03 36.74 37.49 9,719,402 -1.12(-2.90%)
Oct 13, 2003 38.21 38.61 38.09 38.61 2,207,397 +0.51(+1.35%)
Oct 10, 2003 38.05 38.26 37.87 38.09 1,969,569 +0.04(+0.10%)
Oct 09, 2003 38.01 38.52 37.80 38.05 2,857,123 +0.39(+1.04%)
Oct 08, 2003 38.04 38.12 37.44 37.66 1,942,739 -0.37(-0.98%)
Oct 07, 2003 37.76 38.04 37.38 38.03 2,505,077 +0.30(+0.80%)
Oct 06, 2003 37.45 37.96 37.19 37.73 1,742,150 +0.23(+0.62%)
Oct 03, 2003 37.24 37.96 37.23 37.50 3,189,145 +0.58(+1.57%)
Oct 02, 2003 37.19 37.19 36.39 36.92 2,154,427 -0.06(-0.16%)
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.