Fifth Third Bancorp (NQ: FITB )

33.53 -0.57 (-1.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 49.82 50.00 49.27 49.36 1,277,900 -0.54(-1.08%)
Jul 29, 2004 50.03 50.15 49.60 49.90 1,242,200 +0.04(+0.08%)
Jul 28, 2004 49.88 50.32 49.60 49.86 1,843,800 -0.37(-0.74%)
Jul 27, 2004 49.85 50.27 49.50 50.23 1,790,600 +0.37(+0.74%)
Jul 26, 2004 50.05 50.10 49.45 49.86 1,467,600 -0.14(-0.28%)
Jul 23, 2004 50.65 50.69 49.79 50.00 1,075,500 -0.66(-1.30%)
Jul 22, 2004 50.79 50.90 50.31 50.66 1,468,700 +0.04(+0.08%)
Jul 21, 2004 50.70 51.20 50.60 50.62 2,207,900 -0.09(-0.18%)
Jul 20, 2004 50.42 51.10 50.23 50.71 1,427,700 +0.19(+0.38%)
Jul 19, 2004 50.30 50.68 49.94 50.52 2,250,100 +0.34(+0.68%)
Jul 16, 2004 50.99 51.19 49.97 50.18 4,550,500 -0.32(-0.63%)
Jul 15, 2004 53.01 53.50 50.50 50.50 8,242,100 -3.48(-6.45%)
Jul 14, 2004 53.18 54.07 53.18 53.98 2,588,300 +0.64(+1.20%)
Jul 13, 2004 53.35 53.49 53.05 53.34 1,669,200 +0.11(+0.21%)
Jul 12, 2004 52.68 53.42 52.59 53.23 2,234,800 +0.72(+1.37%)
Jul 09, 2004 52.97 53.01 52.50 52.51 1,518,700 -0.45(-0.85%)
Jul 08, 2004 52.85 53.24 52.58 52.96 1,471,000 +0.00(+0.00%)
Jul 07, 2004 53.05 53.10 52.75 52.96 1,405,400 +0.04(+0.08%)
Jul 06, 2004 53.05 53.25 52.59 52.92 1,364,700 -0.45(-0.84%)
Jul 02, 2004 52.91 53.54 52.83 53.37 1,059,700 +0.34(+0.64%)
Jul 01, 2004 53.95 53.95 52.89 53.03 1,514,100 -0.75(-1.39%)
Jun 30, 2004 53.79 54.28 53.60 53.78 2,209,400 +0.12(+0.22%)
Jun 29, 2004 53.59 53.81 53.42 53.66 1,789,500 -0.07(-0.13%)
Jun 28, 2004 53.75 54.03 53.63 53.73 2,116,100 +0.17(+0.32%)
Jun 25, 2004 53.84 54.08 53.39 53.56 3,922,100 +0.03(+0.06%)
Jun 24, 2004 53.70 53.91 53.53 53.53 1,503,200 -0.13(-0.24%)
Jun 23, 2004 53.48 53.71 53.27 53.66 2,586,700 +0.16(+0.30%)
Jun 22, 2004 53.80 54.02 53.31 53.50 1,690,200 -0.24(-0.45%)
Jun 21, 2004 54.15 54.38 53.72 53.74 1,294,600 -0.46(-0.85%)
Jun 18, 2004 54.03 54.45 53.81 54.20 3,584,500 +0.13(+0.24%)
Jun 17, 2004 54.38 54.50 53.97 54.07 1,002,300 -0.48(-0.88%)
Jun 16, 2004 54.59 55.12 54.41 54.55 1,243,200 -0.18(-0.33%)
Jun 15, 2004 54.83 55.25 54.60 54.73 2,018,900 +0.31(+0.57%)
Jun 14, 2004 55.19 55.39 54.39 54.42 1,267,000 -1.10(-1.98%)
Jun 10, 2004 55.45 55.65 55.29 55.52 777,200 +0.00(+0.00%)
Jun 09, 2004 55.20 56.20 55.16 55.52 1,906,300 +0.50(+0.91%)
Jun 08, 2004 55.02 55.24 54.70 55.02 1,088,900 -0.22(-0.40%)
Jun 07, 2004 54.62 55.42 54.53 55.24 1,811,000 +0.99(+1.82%)
Jun 04, 2004 54.05 54.84 54.05 54.25 1,368,400 +0.29(+0.54%)
Jun 03, 2004 53.97 54.39 53.88 53.96 1,335,800 -0.07(-0.13%)
Jun 02, 2004 54.06 54.34 53.87 54.03 1,685,300 +0.05(+0.09%)
Jun 01, 2004 54.04 54.41 53.95 53.98 2,320,500 -0.31(-0.57%)
May 28, 2004 55.02 55.02 54.07 54.29 1,126,300 -0.63(-1.15%)
May 27, 2004 54.98 55.00 54.52 54.92 1,566,800 +0.30(+0.55%)
May 26, 2004 54.26 54.90 54.08 54.62 1,733,900 +0.47(+0.87%)
May 25, 2004 53.65 54.43 53.41 54.15 1,430,700 +0.53(+0.99%)
May 24, 2004 53.57 53.75 53.34 53.62 1,212,600 +0.22(+0.41%)
May 21, 2004 52.78 53.50 52.70 53.40 2,113,100 +0.78(+1.48%)
May 20, 2004 52.89 52.94 52.25 52.62 1,427,100 -0.27(-0.51%)
May 19, 2004 53.21 53.49 52.84 52.89 1,865,400 +0.01(+0.02%)
May 18, 2004 52.96 53.12 52.73 52.88 1,688,300 +0.05(+0.09%)
May 17, 2004 52.81 53.03 52.68 52.83 1,887,800 -0.28(-0.53%)
May 14, 2004 53.20 53.68 53.08 53.11 2,037,800 -0.29(-0.54%)
May 13, 2004 52.67 53.73 52.51 53.40 2,946,200 +0.64(+1.21%)
May 12, 2004 51.21 52.92 51.13 52.76 2,220,900 +1.02(+1.97%)
May 11, 2004 51.62 52.25 51.51 51.74 2,455,000 +0.24(+0.47%)
May 10, 2004 51.32 52.78 51.17 51.50 3,301,200 -0.04(-0.08%)
May 07, 2004 52.69 52.93 51.40 51.54 2,866,400 -1.52(-2.86%)
May 06, 2004 53.62 53.75 52.95 53.06 1,235,300 -0.71(-1.32%)
May 05, 2004 54.31 54.52 53.60 53.77 1,578,600 +0.27(+0.50%)
May 04, 2004 53.45 54.27 53.26 53.50 1,391,700 +0.00(+0.00%)
May 03, 2004 53.67 53.75 53.02 53.50 1,837,700 -0.22(-0.41%)
Apr 30, 2004 53.96 54.63 53.54 53.72 1,641,400 -0.24(-0.44%)
Apr 29, 2004 54.25 54.82 53.64 53.96 1,233,400 -0.23(-0.42%)
Apr 28, 2004 54.57 54.99 54.10 54.19 1,077,100 -0.75(-1.37%)
Apr 27, 2004 55.42 55.46 54.73 54.94 1,340,600 -0.06(-0.11%)
Apr 26, 2004 55.09 55.47 54.86 55.00 1,240,200 -0.17(-0.31%)
Apr 23, 2004 55.03 55.50 54.50 55.17 1,223,300 +0.02(+0.04%)
Apr 22, 2004 54.48 55.80 54.33 55.15 1,962,100 +0.43(+0.79%)
Apr 21, 2004 54.32 55.00 54.03 54.72 2,851,700 +0.40(+0.74%)
Apr 20, 2004 54.63 55.00 54.30 54.32 1,911,000 -0.08(-0.15%)
Apr 19, 2004 54.56 54.70 54.24 54.40 1,365,700 -0.29(-0.53%)
Apr 16, 2004 53.87 55.06 53.79 54.69 3,041,700 +1.22(+2.28%)
Apr 15, 2004 54.23 54.31 52.92 53.47 3,113,500 -0.89(-1.64%)
Apr 14, 2004 54.88 54.91 53.23 54.36 2,884,000 -0.66(-1.20%)
Apr 13, 2004 56.85 57.00 54.66 55.02 2,474,200 -1.89(-3.32%)
Apr 12, 2004 56.34 56.95 56.31 56.91 1,788,700 +0.60(+1.07%)
Apr 08, 2004 55.70 56.35 55.34 56.31 2,444,900 +0.82(+1.48%)
Apr 07, 2004 55.05 55.69 54.85 55.49 3,755,500 +0.91(+1.67%)
Apr 06, 2004 53.76 54.70 53.76 54.58 1,272,600 +0.45(+0.83%)
Apr 05, 2004 54.52 54.52 53.75 54.13 2,306,600 -0.37(-0.68%)
Apr 02, 2004 55.51 55.55 53.97 54.50 1,769,900 -0.67(-1.21%)
Apr 01, 2004 55.26 55.40 54.94 55.17 1,646,000 -0.20(-0.36%)
Mar 31, 2004 55.36 55.48 55.04 55.37 1,720,400 +0.16(+0.29%)
Mar 30, 2004 55.06 55.25 54.78 55.21 2,103,600 -0.19(-0.34%)
Mar 29, 2004 55.52 55.79 55.09 55.40 1,310,300 -0.19(-0.34%)
Mar 26, 2004 56.05 56.09 55.41 55.59 1,417,000 -0.56(-1.00%)
Mar 25, 2004 55.90 56.49 55.67 56.15 1,470,900 +0.30(+0.54%)
Mar 24, 2004 55.62 56.34 55.60 55.85 2,166,800 +0.00(+0.00%)
Mar 23, 2004 56.42 56.45 55.75 55.85 1,827,800 -0.08(-0.14%)
Mar 22, 2004 56.35 56.43 55.15 55.93 2,164,400 +0.18(+0.32%)
Mar 19, 2004 56.66 56.81 55.63 55.75 2,710,900 -0.75(-1.33%)
Mar 18, 2004 56.12 56.80 56.05 56.50 2,032,200 +0.11(+0.20%)
Mar 17, 2004 55.59 56.79 55.22 56.39 2,211,000 +0.99(+1.79%)
Mar 16, 2004 55.54 55.82 54.75 55.40 2,331,800 +1.14(+2.10%)
Mar 15, 2004 54.95 55.06 53.27 54.26 2,071,600 -1.03(-1.86%)
Mar 12, 2004 54.90 55.73 54.69 55.29 1,851,600 +0.50(+0.91%)
Mar 11, 2004 54.87 55.66 54.59 54.79 3,340,100 -0.28(-0.51%)
Mar 10, 2004 55.77 55.80 54.88 55.07 2,182,200 -0.73(-1.31%)
Mar 09, 2004 55.76 56.19 55.43 55.80 1,559,200 -0.04(-0.07%)
Mar 08, 2004 56.78 56.80 55.81 55.84 1,536,400 -0.98(-1.72%)
Mar 05, 2004 56.61 57.53 56.44 56.82 2,258,000 +0.14(+0.25%)
Mar 04, 2004 56.40 56.73 56.14 56.68 1,475,900 +0.23(+0.41%)
Mar 03, 2004 55.80 56.76 55.75 56.45 1,832,500 +0.60(+1.07%)
Mar 02, 2004 56.25 56.34 55.75 55.85 1,594,000 -0.07(-0.13%)
Mar 01, 2004 56.28 56.50 55.60 55.92 2,166,100 -0.10(-0.18%)
Feb 27, 2004 56.49 56.87 55.85 56.02 2,458,900 -0.39(-0.69%)
Feb 26, 2004 56.30 56.77 56.04 56.41 1,772,900 -0.28(-0.49%)
Feb 25, 2004 57.00 57.43 56.09 56.69 1,919,000 -0.34(-0.60%)
Feb 24, 2004 57.38 57.69 56.65 57.03 1,496,700 -0.24(-0.42%)
Feb 23, 2004 57.42 57.77 57.11 57.27 1,400,600 -0.04(-0.07%)
Feb 20, 2004 57.35 58.21 57.14 57.31 1,432,300 -0.44(-0.76%)
Feb 19, 2004 58.24 58.57 57.53 57.75 1,387,300 -0.24(-0.41%)
Feb 18, 2004 58.55 58.64 57.62 57.99 804,300 -0.42(-0.72%)
Feb 17, 2004 57.95 59.00 57.62 58.41 1,361,700 +0.63(+1.09%)
Feb 13, 2004 57.94 58.26 57.38 57.78 947,700 -0.04(-0.07%)
Feb 12, 2004 57.88 58.15 57.63 57.82 731,700 -0.18(-0.31%)
Feb 11, 2004 57.82 58.28 57.20 58.00 2,304,300 +0.01(+0.02%)
Feb 10, 2004 57.46 58.05 57.45 57.99 1,643,700 +0.34(+0.59%)
Feb 09, 2004 58.18 58.40 57.57 57.65 1,390,100 -0.92(-1.57%)
Feb 06, 2004 58.50 58.77 58.34 58.57 2,693,400 +0.09(+0.15%)
Feb 05, 2004 58.37 58.55 58.00 58.48 2,407,800 -0.01(-0.02%)
Feb 04, 2004 58.14 58.70 57.89 58.49 1,826,200 +0.17(+0.29%)
Feb 03, 2004 57.73 58.47 57.55 58.32 1,990,600 +0.17(+0.29%)
Feb 02, 2004 57.40 58.48 57.40 58.15 2,882,500 +0.41(+0.71%)
Jan 30, 2004 58.05 58.26 57.53 57.74 2,619,300 -0.36(-0.62%)
Jan 29, 2004 57.42 58.44 57.41 58.10 3,087,700 +0.79(+1.38%)
Jan 28, 2004 58.26 58.83 57.24 57.31 2,689,500 -0.81(-1.39%)
Jan 27, 2004 58.12 58.42 57.86 58.12 2,260,300 -0.13(-0.22%)
Jan 26, 2004 57.61 58.26 57.54 58.25 3,004,100 +0.65(+1.13%)
Jan 23, 2004 57.20 57.90 57.13 57.60 2,163,400 +0.11(+0.19%)
Jan 22, 2004 56.84 57.68 56.75 57.49 3,417,900 +0.43(+0.75%)
Jan 21, 2004 56.98 57.33 56.70 57.06 2,294,900 +0.28(+0.49%)
Jan 20, 2004 56.98 57.22 56.43 56.78 2,155,300 -0.17(-0.30%)
Jan 16, 2004 58.13 58.14 56.70 56.95 3,514,700 -1.01(-1.74%)
Jan 15, 2004 58.46 58.74 57.20 57.96 3,934,319 -0.42(-0.72%)
Jan 14, 2004 59.20 59.50 58.29 58.38 2,454,694 -1.01(-1.70%)
Jan 13, 2004 59.42 59.87 58.70 59.39 1,439,121 -0.27(-0.45%)
Jan 12, 2004 59.30 59.82 59.07 59.66 1,270,523 +0.29(+0.49%)
Jan 09, 2004 59.45 59.90 59.08 59.37 1,576,147 -0.12(-0.20%)
Jan 08, 2004 59.99 60.00 59.12 59.49 1,746,375 -0.35(-0.58%)
Jan 07, 2004 59.65 60.00 59.07 59.84 1,799,737 -0.06(-0.10%)
Jan 06, 2004 59.58 60.00 59.06 59.90 1,633,200 +0.19(+0.32%)
Jan 05, 2004 58.53 59.71 58.48 59.71 2,224,800 +1.23(+2.10%)
Jan 02, 2004 58.89 59.33 58.10 58.48 1,702,900 -0.62(-1.05%)
Dec 31, 2003 58.73 59.15 58.42 59.10 1,253,600 +0.27(+0.46%)
Dec 30, 2003 58.55 58.87 58.40 58.83 991,998 +0.19(+0.32%)
Dec 29, 2003 58.15 58.64 57.98 58.64 1,048,462 +0.45(+0.77%)
Dec 26, 2003 58.10 58.35 58.00 58.19 387,597 +0.19(+0.33%)
Dec 24, 2003 58.00 58.15 57.71 58.00 665,508 -0.35(-0.60%)
Dec 23, 2003 58.23 58.40 57.93 58.35 1,013,470 +0.13(+0.22%)
Dec 22, 2003 58.05 58.22 57.74 58.22 952,547 +0.22(+0.38%)
Dec 19, 2003 57.80 58.23 57.40 58.00 2,177,938 +0.14(+0.24%)
Dec 18, 2003 57.51 57.87 56.83 57.86 1,391,010 +0.69(+1.21%)
Dec 17, 2003 57.47 57.55 56.82 57.17 1,246,029 -0.14(-0.24%)
Dec 16, 2003 57.34 57.78 57.21 57.31 1,209,396 -0.24(-0.42%)
Dec 15, 2003 59.12 59.60 57.29 57.55 1,438,535 -1.35(-2.29%)
Dec 12, 2003 58.81 59.00 58.13 58.90 829,077 +0.20(+0.34%)
Dec 11, 2003 58.09 59.09 58.09 58.70 1,326,200 +0.23(+0.39%)
Dec 10, 2003 58.85 58.85 57.55 58.47 1,360,152 -0.13(-0.22%)
Dec 09, 2003 58.20 59.01 58.00 58.60 1,928,002 +0.39(+0.67%)
Dec 08, 2003 57.42 58.45 57.20 58.21 1,203,593 +0.50(+0.87%)
Dec 05, 2003 58.57 58.57 57.26 57.71 1,241,816 -0.86(-1.47%)
Dec 04, 2003 58.45 59.09 58.00 58.57 920,203 +0.06(+0.10%)
Dec 03, 2003 58.59 59.52 58.47 58.51 1,899,362 +0.02(+0.03%)
Dec 02, 2003 58.80 58.84 57.98 58.49 1,018,572 -0.02(-0.03%)
Dec 01, 2003 58.20 58.51 57.93 58.51 1,018,781 +0.38(+0.65%)
Nov 28, 2003 58.86 58.90 57.98 58.13 748,479 -0.86(-1.46%)
Nov 26, 2003 58.88 59.08 58.59 58.99 1,094,856 +0.36(+0.61%)
Nov 25, 2003 58.54 58.89 57.80 58.63 1,116,384 +0.21(+0.36%)
Nov 24, 2003 57.65 58.60 57.63 58.42 838,410 +0.89(+1.55%)
Nov 21, 2003 57.46 58.00 57.05 57.53 848,147 +0.11(+0.19%)
Nov 20, 2003 57.24 58.06 56.92 57.42 1,152,566 -0.05(-0.09%)
Nov 19, 2003 57.06 57.67 57.00 57.47 1,050,427 +0.24(+0.42%)
Nov 18, 2003 57.99 58.30 57.06 57.23 1,584,888 -0.82(-1.41%)
Nov 17, 2003 57.75 58.25 57.75 58.05 1,484,932 -0.01(-0.02%)
Nov 14, 2003 58.07 58.63 57.90 58.06 1,253,264 -0.02(-0.03%)
Nov 13, 2003 57.89 58.50 57.66 58.08 1,326,824 +0.02(+0.03%)
Nov 12, 2003 58.28 58.28 57.85 58.06 1,631,520 +0.08(+0.14%)
Nov 11, 2003 58.54 58.74 57.85 57.98 1,207,798 -0.65(-1.11%)
Nov 10, 2003 58.60 59.13 58.40 58.63 1,153,636 -0.03(-0.05%)
Nov 07, 2003 58.70 59.17 58.51 58.66 2,015,252 -0.22(-0.37%)
Nov 06, 2003 58.48 59.01 57.96 58.88 1,496,097 +0.46(+0.79%)
Nov 05, 2003 58.68 58.75 58.33 58.42 1,840,187 -0.30(-0.51%)
Nov 04, 2003 57.95 58.99 57.59 58.72 1,747,400 +0.43(+0.74%)
Nov 03, 2003 57.85 58.47 57.76 58.29 964,379 +0.12(+0.21%)
Oct 31, 2003 58.17 58.56 57.76 58.17 1,570,269 +0.51(+0.88%)
Oct 30, 2003 57.18 57.82 57.40 57.66 1,133,406 +0.48(+0.84%)
Oct 29, 2003 57.59 57.73 57.00 57.18 2,199,830 -0.48(-0.83%)
Oct 28, 2003 57.18 57.86 56.83 57.66 1,737,406 +0.33(+0.58%)
Oct 27, 2003 56.97 57.60 56.72 57.33 2,153,700 +0.61(+1.08%)
Oct 24, 2003 56.29 56.76 55.90 56.72 1,203,300 +0.33(+0.59%)
Oct 23, 2003 55.90 56.50 55.86 56.39 995,100 +0.52(+0.93%)
Oct 22, 2003 55.85 56.06 55.49 55.87 1,110,700 -0.22(-0.39%)
Oct 21, 2003 56.25 56.59 56.01 56.09 1,112,850 -0.02(-0.04%)
Oct 20, 2003 56.09 56.21 55.67 56.11 1,405,143 +0.06(+0.11%)
Oct 17, 2003 56.79 56.92 55.88 56.05 2,424,614 -0.75(-1.32%)
Oct 16, 2003 57.01 57.29 56.49 56.80 2,081,548 -0.23(-0.40%)
Oct 15, 2003 58.55 58.55 56.94 57.03 3,532,521 -1.23(-2.11%)
Oct 14, 2003 58.62 59.10 57.10 58.26 6,253,840 -1.74(-2.90%)
Oct 13, 2003 59.38 60.01 59.20 60.00 1,420,325 +0.80(+1.35%)
Oct 10, 2003 59.14 59.46 58.85 59.20 1,267,297 +0.06(+0.10%)
Oct 09, 2003 59.07 59.86 58.75 59.14 1,838,384 +0.61(+1.04%)
Oct 08, 2003 59.12 59.24 58.19 58.53 1,250,034 -0.58(-0.98%)
Oct 07, 2003 58.69 59.12 58.09 59.11 1,611,864 +0.47(+0.80%)
Oct 06, 2003 58.20 59.00 57.80 58.64 1,120,967 +0.36(+0.62%)
Oct 03, 2003 57.88 59.00 57.86 58.28 2,052,020 +0.90(+1.57%)
Oct 02, 2003 57.80 57.80 56.55 57.38 1,386,242 -0.09(-0.16%)
Oct 01, 2003 55.65 57.80 55.47 57.47 2,594,475 +1.93(+3.47%)
Sep 30, 2003 56.40 56.70 55.26 55.54 2,372,491 -1.09(-1.92%)
Sep 29, 2003 56.30 56.74 56.26 56.63 1,561,197 +0.09(+0.16%)
Sep 26, 2003 56.39 57.29 56.30 56.54 1,592,921 -0.12(-0.21%)
Sep 25, 2003 56.59 57.22 56.00 56.66 2,325,605 +0.09(+0.16%)
Sep 24, 2003 57.60 57.63 56.54 56.57 2,073,819 -1.16(-2.01%)
Sep 23, 2003 57.65 58.09 57.48 57.73 1,817,685 -0.06(-0.10%)
Sep 22, 2003 58.05 58.19 57.63 57.79 1,884,223 -0.56(-0.96%)
Sep 19, 2003 57.87 58.76 57.87 58.35 2,457,773 +0.23(+0.40%)
Sep 18, 2003 57.55 58.40 57.51 58.12 2,195,324 +0.59(+1.03%)
Sep 17, 2003 58.25 58.37 57.51 57.53 2,495,700 -0.72(-1.24%)
Sep 16, 2003 58.05 58.46 57.85 58.25 2,156,743 +0.00(+0.00%)
Sep 15, 2003 59.00 59.15 57.80 58.25 2,092,400 -0.62(-1.05%)
Sep 12, 2003 58.84 59.00 58.16 58.87 1,837,000 +0.16(+0.27%)
Sep 11, 2003 58.25 58.90 58.20 58.71 2,186,200 +0.47(+0.81%)
Sep 10, 2003 58.00 58.46 57.92 58.24 4,311,900 -0.59(-1.00%)
Sep 09, 2003 58.13 58.83 57.80 58.83 2,630,400 +0.31(+0.53%)
Sep 08, 2003 58.30 59.19 58.30 58.52 1,796,000 -0.05(-0.09%)
Sep 05, 2003 58.49 58.92 58.21 58.57 1,646,300 -0.16(-0.27%)
Sep 04, 2003 58.74 59.15 58.51 58.73 1,335,100 -0.10(-0.17%)
Sep 03, 2003 58.90 59.06 58.51 58.83 1,380,500 -0.40(-0.68%)
Sep 02, 2003 58.48 59.44 58.07 59.23 1,766,500 +0.63(+1.08%)
Aug 29, 2003 58.07 58.77 57.87 58.60 952,900 +0.24(+0.41%)
Aug 28, 2003 57.67 58.45 57.60 58.36 1,106,800 +0.23(+0.40%)
Aug 27, 2003 58.25 58.27 57.86 58.13 1,360,000 -0.37(-0.63%)
Aug 26, 2003 57.73 58.50 57.29 58.50 1,997,300 +0.76(+1.32%)
Aug 25, 2003 56.90 57.79 56.75 57.74 2,297,500 +0.70(+1.23%)
Aug 22, 2003 57.25 57.97 56.49 57.04 2,972,700 -0.53(-0.92%)
Aug 21, 2003 56.51 58.14 56.43 57.57 2,563,700 +0.99(+1.75%)
Aug 20, 2003 56.51 57.13 56.17 56.58 1,269,300 +0.10(+0.18%)
Aug 19, 2003 56.33 56.55 55.94 56.48 1,244,200 +0.32(+0.57%)
Aug 18, 2003 56.04 56.56 56.00 56.16 1,260,900 +0.18(+0.32%)
Aug 15, 2003 55.89 56.00 54.76 55.98 779,900 +0.04(+0.07%)
Aug 14, 2003 54.90 55.95 54.47 55.94 1,887,200 +0.94(+1.71%)
Aug 13, 2003 54.51 55.09 54.44 55.00 2,005,200 +0.61(+1.12%)
Aug 12, 2003 53.70 54.48 53.30 54.39 1,924,000 +1.35(+2.55%)
Aug 11, 2003 54.25 54.44 52.76 53.04 1,666,700 -1.07(-1.98%)
Aug 08, 2003 53.90 54.21 53.70 54.11 1,117,400 +0.24(+0.45%)
Aug 07, 2003 53.15 54.02 52.73 53.87 1,686,500 +0.80(+1.51%)
Aug 06, 2003 53.29 53.85 52.50 53.07 1,988,300 +0.30(+0.57%)
Aug 05, 2003 54.19 54.26 52.58 52.77 2,335,900 -1.19(-2.21%)
Aug 04, 2003 54.30 54.30 52.75 53.96 2,040,500 -0.24(-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.