Fifth Third Bancorp (NQ: FITB )

36.48 +0.15 (+0.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 40.04 40.31 39.59 39.71 3,468,959 -0.28(-0.69%)
Feb 26, 2004 39.91 40.24 39.72 39.99 2,501,166 -0.20(-0.49%)
Feb 25, 2004 40.40 40.71 39.76 40.18 2,707,281 -0.24(-0.60%)
Feb 24, 2004 40.67 40.89 40.16 40.42 2,111,509 -0.17(-0.42%)
Feb 23, 2004 40.70 40.95 40.48 40.59 1,975,934 -0.03(-0.07%)
Feb 20, 2004 40.65 41.26 40.50 40.62 2,020,655 -0.31(-0.76%)
Feb 19, 2004 41.28 41.52 40.78 40.93 1,957,170 -0.17(-0.41%)
Feb 18, 2004 41.50 41.57 40.84 41.10 1,134,687 -0.30(-0.72%)
Feb 17, 2004 41.08 41.82 40.84 41.40 1,921,055 +0.45(+1.09%)
Feb 13, 2004 41.07 41.30 40.67 40.96 1,336,993 -0.03(-0.07%)
Feb 12, 2004 41.03 41.22 40.85 40.98 1,032,265 -0.13(-0.31%)
Feb 11, 2004 40.98 41.31 40.55 41.11 3,250,853 +0.01(+0.02%)
Feb 10, 2004 40.73 41.15 40.72 41.10 2,318,894 +0.24(+0.59%)
Feb 09, 2004 41.24 41.40 40.81 40.86 1,961,121 -0.65(-1.57%)
Feb 06, 2004 41.47 41.66 41.35 41.52 3,799,786 +0.06(+0.15%)
Feb 05, 2004 41.37 41.50 41.11 41.45 3,396,868 -0.01(-0.02%)
Feb 04, 2004 41.21 41.61 41.03 41.46 2,576,360 +0.12(+0.29%)
Feb 03, 2004 40.92 41.45 40.79 41.34 2,808,292 +0.12(+0.29%)
Feb 02, 2004 40.69 41.45 40.69 41.22 4,066,564 +0.29(+0.71%)
Jan 30, 2004 41.15 41.30 40.78 40.93 3,695,248 -0.26(-0.62%)
Jan 29, 2004 40.70 41.42 40.69 41.18 4,356,056 +0.56(+1.38%)
Jan 28, 2004 41.30 41.70 40.57 40.62 3,794,284 -0.57(-1.39%)
Jan 27, 2004 41.20 41.41 41.01 41.20 3,188,779 -0.09(-0.22%)
Jan 26, 2004 40.84 41.30 40.79 41.29 4,238,115 +0.46(+1.13%)
Jan 23, 2004 40.55 41.04 40.50 40.83 3,052,074 +0.08(+0.19%)
Jan 22, 2004 40.29 40.89 40.23 40.75 4,821,894 +0.30(+0.75%)
Jan 21, 2004 40.39 40.64 40.19 40.45 3,237,592 +0.20(+0.49%)
Jan 20, 2004 40.39 40.56 40.00 40.25 3,040,647 -0.12(-0.30%)
Jan 16, 2004 41.20 41.21 40.19 40.37 4,958,457 -0.72(-1.74%)
Jan 15, 2004 41.44 41.64 40.55 41.08 5,550,446 -0.30(-0.72%)
Jan 14, 2004 41.96 42.18 41.32 41.38 3,463,025 -0.72(-1.70%)
Jan 13, 2004 42.12 42.44 41.61 42.10 2,030,278 -0.19(-0.45%)
Jan 12, 2004 42.03 42.40 41.87 42.29 1,792,424 +0.21(+0.49%)
Jan 09, 2004 42.14 42.46 41.88 42.08 2,223,591 -0.09(-0.20%)
Jan 08, 2004 42.52 42.53 41.91 42.17 2,463,745 -0.25(-0.58%)
Jan 07, 2004 42.28 42.53 41.87 42.42 2,539,027 -0.04(-0.10%)
Jan 06, 2004 42.23 42.53 41.86 42.46 2,304,081 +0.13(+0.32%)
Jan 05, 2004 41.49 42.32 41.45 42.32 3,138,696 +0.87(+2.10%)
Jan 02, 2004 41.74 42.05 41.18 41.45 2,402,412 -0.44(-1.05%)
Dec 31, 2003 41.63 41.93 41.41 41.89 1,768,550 +0.19(+0.46%)
Dec 30, 2003 41.50 41.73 41.40 41.70 1,399,487 +0.13(+0.32%)
Dec 29, 2003 41.22 41.57 41.10 41.57 1,479,146 +0.32(+0.77%)
Dec 26, 2003 41.18 41.36 41.11 41.25 546,812 +0.13(+0.33%)
Dec 24, 2003 41.11 41.22 40.91 41.11 938,883 -0.25(-0.60%)
Dec 23, 2003 41.28 41.40 41.06 41.36 1,429,780 +0.09(+0.22%)
Dec 22, 2003 41.15 41.27 40.93 41.27 1,343,831 +0.16(+0.38%)
Dec 19, 2003 40.97 41.28 40.69 41.11 3,072,584 +0.10(+0.24%)
Dec 18, 2003 40.76 41.02 40.28 41.01 1,962,404 +0.49(+1.21%)
Dec 17, 2003 40.74 40.79 40.28 40.52 1,757,869 -0.10(-0.24%)
Dec 16, 2003 40.64 40.96 40.55 40.62 1,706,188 -0.17(-0.42%)
Dec 15, 2003 41.91 42.25 40.61 40.79 2,029,452 -0.96(-2.29%)
Dec 12, 2003 41.69 41.82 41.20 41.75 1,169,642 +0.14(+0.34%)
Dec 11, 2003 41.18 41.88 41.18 41.61 1,870,972 +0.16(+0.39%)
Dec 10, 2003 41.71 41.71 40.79 41.45 1,918,871 -0.09(-0.22%)
Dec 09, 2003 41.25 41.83 41.11 41.54 2,719,980 +0.28(+0.67%)
Dec 08, 2003 40.70 41.43 40.55 41.26 1,698,001 +0.35(+0.87%)
Dec 05, 2003 41.52 41.52 40.59 40.91 1,751,925 -0.61(-1.47%)
Dec 04, 2003 41.43 41.88 41.11 41.52 1,298,201 +0.04(+0.10%)
Dec 03, 2003 41.53 42.19 41.45 41.47 2,679,576 +0.01(+0.03%)
Dec 02, 2003 41.68 41.71 41.10 41.46 1,436,977 -0.01(-0.03%)
Dec 01, 2003 41.25 41.47 41.06 41.47 1,437,272 +0.27(+0.65%)
Nov 28, 2003 41.72 41.75 41.10 41.20 1,055,936 -0.61(-1.46%)
Nov 26, 2003 41.74 41.88 41.53 41.81 1,544,597 +0.26(+0.61%)
Nov 25, 2003 41.49 41.74 40.97 41.56 1,574,968 +0.15(+0.36%)
Nov 24, 2003 40.86 41.54 40.85 41.41 1,182,809 +0.63(+1.55%)
Nov 21, 2003 40.73 41.11 40.44 40.78 1,196,546 +0.08(+0.19%)
Nov 20, 2003 40.57 41.15 40.35 40.70 1,626,013 -0.04(-0.09%)
Nov 19, 2003 40.45 40.88 40.40 40.74 1,481,918 +0.17(+0.42%)
Nov 18, 2003 41.10 41.32 40.45 40.57 2,235,923 -0.58(-1.41%)
Nov 17, 2003 40.93 41.29 40.93 41.15 2,094,907 -0.01(-0.02%)
Nov 14, 2003 41.16 41.56 41.04 41.15 1,768,075 -0.01(-0.03%)
Nov 13, 2003 41.03 41.47 40.87 41.17 1,871,852 +0.01(+0.03%)
Nov 12, 2003 41.31 41.31 41.01 41.15 2,301,710 +0.06(+0.14%)
Nov 11, 2003 41.49 41.64 41.01 41.10 1,703,933 -0.46(-1.11%)
Nov 10, 2003 41.54 41.91 41.40 41.56 1,627,523 -0.02(-0.05%)
Nov 07, 2003 41.61 41.94 41.47 41.58 2,843,071 -0.16(-0.37%)
Nov 06, 2003 41.45 41.83 41.08 41.74 2,110,659 +0.33(+0.79%)
Nov 05, 2003 41.59 41.64 41.35 41.41 2,596,093 -0.21(-0.51%)
Nov 04, 2003 41.08 41.81 40.82 41.62 2,465,191 +0.30(+0.74%)
Nov 03, 2003 41.01 41.45 40.94 41.32 1,360,523 +0.09(+0.21%)
Oct 31, 2003 41.23 41.51 40.94 41.23 2,215,299 +0.36(+0.88%)
Oct 30, 2003 40.53 40.98 40.69 40.87 1,598,983 +0.34(+0.84%)
Oct 29, 2003 40.82 40.92 40.40 40.53 3,103,469 -0.34(-0.83%)
Oct 28, 2003 40.53 41.01 40.28 40.87 2,451,092 +0.23(+0.58%)
Oct 27, 2003 40.38 40.83 40.20 40.64 3,038,390 +0.43(+1.08%)
Oct 24, 2003 39.90 40.23 39.62 40.20 1,697,587 +0.23(+0.59%)
Oct 23, 2003 39.62 40.05 39.60 39.97 1,403,864 +0.37(+0.93%)
Oct 22, 2003 39.59 39.74 39.33 39.60 1,566,949 -0.16(-0.39%)
Oct 21, 2003 39.87 40.11 39.70 39.76 1,569,983 -0.01(-0.04%)
Oct 20, 2003 39.76 39.84 39.46 39.77 1,982,343 +0.04(+0.11%)
Oct 17, 2003 40.25 40.35 39.61 39.73 3,420,589 -0.53(-1.32%)
Oct 16, 2003 40.41 40.61 40.04 40.26 2,936,600 -0.16(-0.40%)
Oct 15, 2003 41.50 41.50 40.36 40.42 4,983,599 -0.87(-2.11%)
Oct 14, 2003 41.55 41.89 40.47 41.30 8,822,773 -1.23(-2.90%)
Oct 13, 2003 42.09 42.54 41.96 42.53 2,003,761 +0.57(+1.35%)
Oct 10, 2003 41.92 42.15 41.71 41.96 1,787,873 +0.04(+0.10%)
Oct 09, 2003 41.87 42.43 41.64 41.92 2,593,549 +0.43(+1.04%)
Oct 08, 2003 41.91 41.99 41.25 41.49 1,763,519 -0.41(-0.98%)
Oct 07, 2003 41.60 41.91 41.18 41.90 2,273,980 +0.33(+0.80%)
Oct 06, 2003 41.25 41.82 40.97 41.57 1,581,434 +0.26(+0.62%)
Oct 03, 2003 41.03 41.82 41.01 41.31 2,894,942 +0.64(+1.57%)
Oct 02, 2003 40.97 40.97 40.08 40.67 1,955,678 -0.06(-0.16%)
Oct 01, 2003 39.45 40.97 39.32 40.74 3,660,225 +1.37(+3.47%)
Sep 30, 2003 39.98 40.19 39.17 39.37 3,347,055 -0.77(-1.92%)
Sep 29, 2003 39.91 40.22 39.88 40.14 2,202,500 +0.06(+0.16%)
Sep 26, 2003 39.97 40.61 39.91 40.08 2,247,256 -0.09(-0.21%)
Sep 25, 2003 40.11 40.56 39.69 40.16 3,280,910 +0.06(+0.16%)
Sep 24, 2003 40.83 40.85 40.08 40.10 2,925,696 -0.82(-2.01%)
Sep 23, 2003 40.86 41.18 40.74 40.92 2,564,348 -0.04(-0.10%)
Sep 22, 2003 41.15 41.25 40.85 40.96 2,658,218 -0.40(-0.96%)
Sep 19, 2003 41.02 41.65 41.02 41.36 3,467,369 +0.16(+0.40%)
Sep 18, 2003 40.79 41.40 40.76 41.20 3,097,112 +0.42(+1.03%)
Sep 17, 2003 41.29 41.37 40.76 40.78 3,520,876 -0.51(-1.24%)
Sep 16, 2003 41.15 41.44 41.01 41.29 3,042,683 +0.00(+0.00%)
Sep 15, 2003 41.82 41.93 40.97 41.29 2,951,909 -0.44(-1.05%)
Sep 12, 2003 41.71 41.82 41.23 41.73 2,591,597 +0.11(+0.27%)
Sep 11, 2003 41.29 41.75 41.25 41.62 3,084,240 +0.33(+0.81%)
Sep 10, 2003 41.11 41.44 41.06 41.28 6,083,129 -0.42(-1.00%)
Sep 09, 2003 41.20 41.70 40.97 41.70 3,710,907 +0.22(+0.53%)
Sep 08, 2003 41.32 41.96 41.32 41.48 2,533,755 -0.04(-0.09%)
Sep 05, 2003 41.46 41.76 41.26 41.52 2,322,562 -0.11(-0.27%)
Sep 04, 2003 41.64 41.93 41.47 41.63 1,883,528 -0.07(-0.17%)
Sep 03, 2003 41.75 41.86 41.47 41.70 1,947,577 -0.28(-0.68%)
Sep 02, 2003 41.45 42.13 41.16 41.98 2,492,137 +0.45(+1.08%)
Aug 29, 2003 41.16 41.66 41.02 41.54 1,344,329 +0.17(+0.41%)
Aug 28, 2003 40.88 41.43 40.83 41.37 1,561,447 +0.16(+0.40%)
Aug 27, 2003 41.29 41.30 41.01 41.20 1,918,656 -0.26(-0.63%)
Aug 26, 2003 40.92 41.47 40.61 41.47 2,817,744 +0.54(+1.32%)
Aug 25, 2003 40.33 40.96 40.23 40.93 3,241,260 +0.50(+1.23%)
Aug 22, 2003 40.58 41.09 40.04 40.43 4,193,816 -0.38(-0.92%)
Aug 21, 2003 40.06 41.21 40.00 40.81 3,616,808 +0.70(+1.75%)
Aug 20, 2003 40.06 40.50 39.81 40.11 1,790,699 +0.07(+0.18%)
Aug 19, 2003 39.93 40.08 39.65 40.03 1,755,288 +0.23(+0.57%)
Aug 18, 2003 39.72 40.09 39.69 39.81 1,778,848 +0.13(+0.32%)
Aug 15, 2003 39.62 39.69 38.81 39.68 1,100,264 +0.03(+0.07%)
Aug 14, 2003 38.91 39.66 38.61 39.65 2,662,418 +0.67(+1.71%)
Aug 13, 2003 38.64 39.05 38.59 38.99 2,828,890 +0.43(+1.12%)
Aug 12, 2003 38.06 38.62 37.78 38.55 2,714,334 +0.96(+2.55%)
Aug 11, 2003 38.45 38.59 37.40 37.60 2,351,342 -0.76(-1.98%)
Aug 08, 2003 38.21 38.43 38.06 38.35 1,576,402 +0.17(+0.45%)
Aug 07, 2003 37.67 38.29 37.38 38.18 2,379,275 +0.57(+1.51%)
Aug 06, 2003 37.77 38.17 37.21 37.62 2,805,047 +0.21(+0.57%)
Aug 05, 2003 38.41 38.46 37.27 37.40 3,295,433 -0.84(-2.21%)
Aug 04, 2003 38.49 38.49 37.39 38.25 2,878,690 -0.17(-0.44%)
Aug 01, 2003 38.79 38.99 38.17 38.42 2,489,457 -0.57(-1.47%)
Jul 31, 2003 39.30 39.96 38.94 38.99 2,822,118 -0.16(-0.42%)
Jul 30, 2003 39.55 39.68 38.89 39.16 2,218,587 +0.01(+0.02%)
Jul 29, 2003 39.70 39.88 39.05 39.15 2,313,956 -0.40(-1.02%)
Jul 28, 2003 39.71 39.81 39.13 39.55 1,651,314 -0.50(-1.24%)
Jul 25, 2003 38.96 40.16 38.95 40.05 2,384,918 +1.07(+2.75%)
Jul 24, 2003 39.94 40.19 38.93 38.98 3,057,153 -0.61(-1.54%)
Jul 23, 2003 39.30 39.73 39.16 39.59 1,504,452 +0.18(+0.47%)
Jul 22, 2003 38.84 39.96 38.84 39.40 2,685,837 +0.66(+1.70%)
Jul 21, 2003 39.55 39.62 38.67 38.74 2,204,339 -0.86(-2.18%)
Jul 18, 2003 39.62 39.70 39.07 39.61 1,826,815 +0.44(+1.12%)
Jul 17, 2003 39.67 39.80 39.13 39.17 3,594,800 -0.69(-1.74%)
Jul 16, 2003 40.93 41.04 39.55 39.86 3,839,711 -1.28(-3.10%)
Jul 15, 2003 41.14 41.67 40.76 41.14 3,464,445 +0.28(+0.69%)
Jul 14, 2003 40.54 41.64 40.40 40.86 3,585,348 +0.77(+1.91%)
Jul 11, 2003 40.47 40.62 39.92 40.09 2,061,850 -0.16(-0.40%)
Jul 10, 2003 40.19 40.58 39.77 40.25 2,944,150 -0.16(-0.40%)
Jul 09, 2003 41.03 41.14 40.38 40.42 3,430,445 -0.75(-1.83%)
Jul 08, 2003 41.08 41.60 40.97 41.17 2,544,618 -0.45(-1.07%)
Jul 07, 2003 41.13 41.95 41.08 41.62 2,215,343 +0.81(+1.98%)
Jul 03, 2003 40.81 41.49 40.59 40.81 1,587,970 -0.11(-0.26%)
Jul 02, 2003 40.98 41.25 40.63 40.91 2,719,554 -0.07(-0.17%)
Jul 01, 2003 40.62 41.20 39.66 40.98 3,039,801 +0.28(+0.70%)
Jun 30, 2003 41.10 41.47 40.59 40.70 2,278,156 -0.41(-1.00%)
Jun 27, 2003 41.35 41.48 41.04 41.11 2,126,261 -0.27(-0.65%)
Jun 26, 2003 40.93 41.79 40.79 41.38 2,116,588 +0.18(+0.45%)
Jun 25, 2003 41.44 42.33 41.15 41.20 3,067,029 -0.47(-1.12%)
Jun 24, 2003 41.82 42.15 41.54 41.66 2,733,944 -0.15(-0.36%)
Jun 23, 2003 41.81 42.04 41.49 41.81 3,297,691 -0.41(-0.97%)
Jun 20, 2003 42.35 42.42 41.61 42.23 3,873,711 +0.35(+0.85%)
Jun 19, 2003 42.57 42.86 41.87 41.87 3,933,810 -0.77(-1.80%)
Jun 18, 2003 42.60 42.86 42.08 42.64 2,837,636 -0.02(-0.05%)
Jun 17, 2003 42.52 42.88 41.84 42.66 3,407,872 +0.13(+0.32%)
Jun 16, 2003 41.64 42.53 41.57 42.52 2,711,936 +1.02(+2.46%)
Jun 13, 2003 42.11 42.46 41.20 41.50 2,656,634 -0.51(-1.21%)
Jun 12, 2003 42.24 42.35 41.70 42.01 2,976,739 -0.16(-0.39%)
Jun 11, 2003 41.33 42.18 41.04 42.18 4,143,310 +0.79(+1.92%)
Jun 10, 2003 41.55 41.71 41.03 41.38 3,226,446 +0.14(+0.34%)
Jun 09, 2003 40.98 41.35 40.65 41.24 4,351,823 +0.09(+0.21%)
Jun 06, 2003 42.01 42.28 40.84 41.15 7,485,582 -0.78(-1.86%)
Jun 05, 2003 41.51 42.14 41.49 41.93 3,529,764 +0.14(+0.34%)
Jun 04, 2003 40.97 41.96 40.86 41.79 3,266,230 +0.80(+1.95%)
Jun 03, 2003 40.70 41.35 40.47 40.99 4,231,625 +0.30(+0.73%)
Jun 02, 2003 40.98 41.01 40.08 40.69 4,861,114 +0.01(+0.02%)
May 30, 2003 39.70 40.87 39.62 40.69 4,600,543 +1.08(+2.72%)
May 29, 2003 39.18 39.67 39.16 39.61 7,212,456 +0.43(+1.09%)
May 28, 2003 38.01 39.20 37.65 39.18 6,154,937 +1.07(+2.81%)
May 27, 2003 36.86 38.22 36.61 38.11 3,621,887 +1.18(+3.21%)
May 23, 2003 36.49 37.14 36.28 36.93 3,263,973 +0.47(+1.30%)
May 22, 2003 37.08 37.21 36.33 36.46 3,254,098 -0.57(-1.53%)
May 21, 2003 36.80 37.20 36.71 37.02 2,320,163 +0.10(+0.27%)
May 20, 2003 36.79 37.20 36.74 36.92 3,472,063 +0.06(+0.17%)
May 19, 2003 37.18 37.40 36.74 36.86 2,814,923 -0.33(-0.90%)
May 16, 2003 36.82 37.79 36.80 37.19 4,380,885 +0.47(+1.29%)
May 15, 2003 36.69 36.89 36.53 36.72 3,885,703 +0.13(+0.37%)
May 14, 2003 36.39 36.65 36.15 36.58 3,374,296 +0.08(+0.21%)
May 13, 2003 36.26 36.77 36.11 36.50 2,844,126 +0.18(+0.49%)
May 12, 2003 36.15 36.42 35.80 36.33 3,921,677 +0.26(+0.73%)
May 09, 2003 35.93 36.38 35.62 36.07 2,010,029 +0.13(+0.36%)
May 08, 2003 35.94 36.24 35.44 35.94 3,679,024 -0.26(-0.71%)
May 07, 2003 36.18 36.47 35.90 36.19 3,451,748 -0.44(-1.20%)
May 06, 2003 35.81 36.82 35.58 36.63 4,820,766 +1.17(+3.30%)
May 05, 2003 35.93 35.99 35.36 35.46 3,401,665 -0.36(-1.01%)
May 02, 2003 34.41 36.02 34.41 35.82 3,652,360 +1.28(+3.69%)
May 01, 2003 34.73 34.89 34.02 34.55 3,653,912 -0.34(-0.98%)
Apr 30, 2003 34.99 35.33 34.78 34.89 3,060,539 -0.26(-0.73%)
Apr 29, 2003 35.23 35.60 34.52 35.14 5,081,900 -0.12(-0.34%)
Apr 28, 2003 34.48 35.49 34.44 35.26 3,676,061 +0.77(+2.22%)
Apr 25, 2003 33.90 34.66 33.90 34.50 4,685,190 +0.67(+1.97%)
Apr 24, 2003 34.45 34.60 33.49 33.83 3,979,801 -0.74(-2.13%)
Apr 23, 2003 34.64 34.84 34.38 34.57 3,904,043 -0.34(-0.97%)
Apr 22, 2003 34.73 34.91 34.24 34.91 4,061,767 +0.02(+0.06%)
Apr 21, 2003 35.29 35.43 34.80 34.89 2,655,223 -0.16(-0.44%)
Apr 17, 2003 34.52 35.19 34.26 35.04 3,976,133 +0.49(+1.42%)
Apr 16, 2003 35.29 35.45 34.51 34.56 3,516,361 -0.88(-2.48%)
Apr 15, 2003 34.98 35.52 34.42 35.43 6,091,876 +0.04(+0.10%)
Apr 14, 2003 34.75 35.44 34.48 35.40 3,481,515 +0.90(+2.61%)
Apr 11, 2003 34.85 35.16 34.43 34.50 3,035,850 +0.04(+0.12%)
Apr 10, 2003 34.19 34.72 34.09 34.46 4,239,949 +0.58(+1.71%)
Apr 09, 2003 35.04 35.09 33.85 33.88 4,741,621 -0.86(-2.49%)
Apr 08, 2003 34.87 35.11 34.57 34.74 4,235,716 -0.28(-0.79%)
Apr 07, 2003 35.97 36.29 34.76 35.02 3,261,575 -0.17(-0.48%)
Apr 04, 2003 34.95 35.30 34.79 35.19 2,994,374 +0.42(+1.20%)
Apr 03, 2003 35.68 35.77 34.77 34.77 3,618,219 -0.92(-2.56%)
Apr 02, 2003 35.62 36.09 35.39 35.68 4,132,730 +0.30(+0.85%)
Apr 01, 2003 35.74 35.80 34.99 35.38 5,533,490 -0.22(-0.62%)
Mar 31, 2003 36.15 36.16 35.51 35.61 4,523,745 -0.87(-2.39%)
Mar 28, 2003 37.17 37.45 36.33 36.48 5,219,121 -1.14(-3.03%)
Mar 27, 2003 36.40 38.63 36.21 37.62 8,996,708 +0.90(+2.45%)
Mar 26, 2003 36.87 37.17 36.60 36.72 2,736,451 -0.56(-1.50%)
Mar 25, 2003 37.09 37.35 36.68 37.28 3,993,335 +0.46(+1.25%)
Mar 24, 2003 37.70 38.11 36.81 36.82 3,663,473 -1.69(-4.40%)
Mar 21, 2003 38.04 38.72 37.23 38.51 3,741,957 +0.91(+2.41%)
Mar 20, 2003 37.65 37.83 36.95 37.60 4,591,407 -0.24(-0.64%)
Mar 19, 2003 36.68 37.89 36.55 37.84 4,344,167 +1.06(+2.87%)
Mar 18, 2003 36.72 37.03 36.31 36.79 3,341,735 +0.21(+0.58%)
Mar 17, 2003 35.37 36.65 35.29 36.58 4,430,439 +1.01(+2.83%)
Mar 14, 2003 35.47 35.90 34.97 35.57 4,100,321 +0.27(+0.76%)
Mar 13, 2003 34.63 35.44 34.56 35.30 4,936,590 +0.83(+2.41%)
Mar 12, 2003 35.48 35.51 33.35 34.47 10,697,550 -1.47(-4.10%)
Mar 11, 2003 35.79 36.37 35.73 35.94 3,643,049 +0.01(+0.02%)
Mar 10, 2003 36.51 36.60 35.78 35.94 2,602,601 -0.90(-2.44%)
Mar 07, 2003 35.69 36.93 35.68 36.84 4,201,435 +0.72(+2.00%)
Mar 06, 2003 37.10 37.17 36.04 36.11 3,879,918 -1.12(-3.01%)
Mar 05, 2003 37.29 37.67 36.98 37.23 4,519,283 -0.26(-0.70%)
Mar 04, 2003 37.46 37.70 37.29 37.50 2,514,568 -0.01(-0.04%)
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.