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 (%)
Feb 28, 2005 29.05 29.10 28.67 28.81 3,976,345 -0.34(-1.17%)
Feb 25, 2005 29.09 29.21 29.01 29.15 2,449,370 +0.02(+0.07%)
Feb 24, 2005 28.92 29.20 28.83 29.13 3,845,993 +0.24(+0.85%)
Feb 23, 2005 28.92 29.08 28.78 28.88 4,758,300 +0.03(+0.11%)
Feb 22, 2005 29.47 29.59 28.60 28.85 6,650,003 -0.55(-1.88%)
Feb 18, 2005 29.84 29.89 29.24 29.41 3,538,486 -0.41(-1.38%)
Feb 17, 2005 30.15 30.19 29.79 29.82 3,340,851 -0.30(-0.98%)
Feb 16, 2005 30.30 30.30 29.93 30.11 3,950,228 -0.14(-0.47%)
Feb 15, 2005 30.57 30.59 30.08 30.25 3,597,428 -0.28(-0.91%)
Feb 14, 2005 30.72 30.72 30.45 30.53 2,546,444 -0.09(-0.29%)
Feb 11, 2005 30.69 30.76 30.49 30.62 3,272,933 -0.08(-0.27%)
Feb 10, 2005 30.54 30.83 30.54 30.70 3,983,906 +0.12(+0.38%)
Feb 09, 2005 30.66 30.72 30.36 30.59 4,235,884 -0.05(-0.17%)
Feb 08, 2005 30.68 30.90 30.56 30.64 4,003,887 -0.22(-0.71%)
Feb 07, 2005 30.89 30.96 30.72 30.86 2,899,688 -0.08(-0.27%)
Feb 04, 2005 30.51 30.95 30.37 30.94 3,873,540 +0.47(+1.54%)
Feb 03, 2005 30.40 30.49 30.35 30.47 3,513,453 -0.02(-0.06%)
Feb 02, 2005 30.28 30.54 30.08 30.49 6,485,734 +0.28(+0.94%)
Feb 01, 2005 29.96 30.35 29.91 30.21 3,748,131 +0.31(+1.03%)
Jan 31, 2005 29.79 29.93 29.72 29.90 3,913,956 +0.43(+1.46%)
Jan 28, 2005 29.93 29.93 29.28 29.47 5,017,971 -0.41(-1.36%)
Jan 27, 2005 29.98 30.13 29.80 29.87 3,905,728 -0.13(-0.43%)
Jan 26, 2005 29.82 30.16 29.78 30.00 3,397,038 +0.24(+0.82%)
Jan 25, 2005 29.93 30.09 29.69 29.76 5,364,666 -0.23(-0.77%)
Jan 24, 2005 29.76 30.44 29.63 29.99 5,477,618 +0.39(+1.30%)
Jan 21, 2005 29.59 29.89 29.59 29.60 3,304,846 -0.18(-0.61%)
Jan 20, 2005 30.03 30.16 29.59 29.78 4,205,758 -0.25(-0.84%)
Jan 19, 2005 30.31 30.40 30.01 30.04 5,466,581 -0.32(-1.04%)
Jan 18, 2005 29.18 30.38 28.95 30.35 12,572,241 +1.71(+5.98%)
Jan 14, 2005 28.70 28.83 28.57 28.64 6,257,896 -0.01(-0.02%)
Jan 13, 2005 29.17 29.21 28.55 28.65 5,848,340 -0.47(-1.61%)
Jan 12, 2005 29.39 29.44 28.95 29.12 4,502,144 -0.27(-0.92%)
Jan 11, 2005 29.67 29.72 29.26 29.39 4,877,859 -0.23(-0.78%)
Jan 10, 2005 29.60 29.67 29.44 29.62 4,070,998 +0.05(+0.17%)
Jan 07, 2005 29.92 29.92 29.52 29.57 2,914,126 -0.20(-0.67%)
Jan 06, 2005 29.95 30.08 29.69 29.77 3,404,625 -0.12(-0.41%)
Jan 05, 2005 30.40 30.49 29.89 29.89 4,023,777 -0.49(-1.61%)
Jan 04, 2005 30.61 30.63 30.24 30.38 3,333,880 -0.22(-0.72%)
Jan 03, 2005 30.64 30.87 30.43 30.60 9,771,148 +0.16(+0.53%)
Dec 31, 2004 30.38 30.65 30.33 30.43 3,002,306 +0.11(+0.36%)
Dec 30, 2004 30.28 30.42 30.16 30.33 2,670,028 +0.05(+0.17%)
Dec 29, 2004 30.48 30.69 30.21 30.27 2,921,956 -0.49(-1.59%)
Dec 28, 2004 30.70 30.81 30.63 30.76 2,316,459 +0.12(+0.38%)
Dec 27, 2004 30.76 30.81 30.63 30.65 1,993,352 -0.04(-0.13%)
Dec 23, 2004 30.70 30.78 30.56 30.69 1,736,917 +0.08(+0.27%)
Dec 22, 2004 30.56 30.73 30.40 30.60 2,743,384 -0.11(-0.36%)
Dec 21, 2004 30.34 30.71 30.22 30.71 4,098,292 +0.29(+0.95%)
Dec 20, 2004 30.46 30.68 30.37 30.42 3,780,002 +0.10(+0.34%)
Dec 17, 2004 30.04 30.60 30.02 30.32 8,143,898 -0.42(-1.36%)
Dec 16, 2004 30.90 30.95 30.49 30.74 4,726,324 -0.21(-0.69%)
Dec 15, 2004 30.63 30.96 30.56 30.95 6,002,902 +0.39(+1.26%)
Dec 14, 2004 30.24 30.62 30.24 30.56 4,724,925 +0.19(+0.64%)
Dec 13, 2004 30.11 30.45 30.04 30.37 6,141,221 +0.36(+1.20%)
Dec 10, 2004 29.69 30.13 29.68 30.01 5,084,555 +0.21(+0.69%)
Dec 09, 2004 29.37 29.84 29.16 29.80 6,943,318 +0.35(+1.18%)
Dec 08, 2004 29.63 30.00 29.25 29.46 9,563,303 -0.14(-0.46%)
Dec 07, 2004 30.15 30.25 29.53 29.59 7,404,279 -0.65(-2.15%)
Dec 06, 2004 30.76 30.85 30.09 30.24 7,126,552 -0.64(-2.06%)
Dec 03, 2004 30.98 32.50 30.43 30.88 18,984,558 -2.36(-7.10%)
Dec 02, 2004 33.07 33.33 33.00 33.24 2,124,211 +0.07(+0.21%)
Dec 01, 2004 32.60 33.23 32.51 33.17 2,873,622 +0.77(+2.36%)
Nov 30, 2004 32.60 32.77 32.37 32.40 2,696,915 -0.27(-0.83%)
Nov 29, 2004 32.83 32.98 32.54 32.67 1,852,235 -0.21(-0.65%)
Nov 26, 2004 32.91 33.09 32.88 32.89 417,133 -0.04(-0.14%)
Nov 24, 2004 33.14 33.39 32.75 32.93 1,901,968 -0.11(-0.33%)
Nov 23, 2004 32.88 33.09 32.64 33.04 2,346,610 +0.08(+0.23%)
Nov 22, 2004 32.88 33.03 32.56 32.96 2,447,008 +0.14(+0.43%)
Nov 19, 2004 33.47 33.50 32.75 32.82 1,640,560 -0.60(-1.81%)
Nov 18, 2004 33.41 33.68 33.32 33.43 1,581,502 -0.18(-0.54%)
Nov 17, 2004 33.43 33.66 33.33 33.61 4,293,959 +0.24(+0.71%)
Nov 16, 2004 33.14 33.45 33.05 33.37 3,422,237 +0.15(+0.45%)
Nov 15, 2004 33.07 33.26 32.89 33.22 1,694,022 +0.10(+0.31%)
Nov 12, 2004 32.73 33.18 32.44 33.12 2,558,130 +0.43(+1.32%)
Nov 11, 2004 32.15 32.71 32.15 32.69 1,529,904 +0.53(+1.64%)
Nov 10, 2004 32.10 32.38 31.91 32.16 1,409,613 +0.13(+0.40%)
Nov 09, 2004 32.31 32.34 31.53 32.03 1,919,996 -0.13(-0.40%)
Nov 08, 2004 32.77 32.82 32.06 32.16 3,962,925 -0.68(-2.06%)
Nov 05, 2004 33.08 33.28 32.75 32.83 3,413,223 -0.19(-0.57%)
Nov 04, 2004 32.25 33.03 32.01 33.02 3,610,910 +0.85(+2.64%)
Nov 03, 2004 31.99 32.20 31.91 32.17 3,210,095 +0.37(+1.17%)
Nov 02, 2004 31.72 32.17 31.59 31.80 1,866,844 +0.08(+0.26%)
Nov 01, 2004 31.75 31.89 31.57 31.72 3,745,655 +0.06(+0.20%)
Oct 29, 2004 31.58 31.82 31.54 31.65 2,197,101 +0.00(+0.00%)
Oct 28, 2004 31.72 31.83 31.05 31.65 2,568,076 -0.11(-0.34%)
Oct 27, 2004 31.28 31.82 30.89 31.76 2,198,655 +0.49(+1.56%)
Oct 26, 2004 30.69 31.35 30.65 31.27 2,584,239 +0.58(+1.89%)
Oct 25, 2004 30.65 30.85 30.44 30.69 2,090,331 -0.08(-0.25%)
Oct 22, 2004 31.37 31.52 30.77 30.77 2,325,163 -0.57(-1.83%)
Oct 21, 2004 31.62 31.75 31.17 31.34 2,387,484 -0.20(-0.63%)
Oct 20, 2004 31.87 31.91 31.22 31.54 3,120,576 -0.45(-1.41%)
Oct 19, 2004 31.98 32.14 31.79 31.99 3,676,340 -0.03(-0.08%)
Oct 18, 2004 31.30 32.05 31.27 32.02 2,161,511 +0.64(+2.05%)
Oct 15, 2004 31.72 31.72 31.25 31.37 3,369,551 -0.10(-0.31%)
Oct 14, 2004 32.03 32.03 31.45 31.47 3,633,446 -0.53(-1.67%)
Oct 13, 2004 32.35 32.44 31.91 32.00 2,786,900 -0.22(-0.68%)
Oct 12, 2004 32.04 32.43 31.93 32.22 2,590,922 -0.03(-0.10%)
Oct 11, 2004 32.17 32.33 31.91 32.26 1,692,468 +0.34(+1.07%)
Oct 08, 2004 32.09 32.33 31.82 31.91 2,027,854 -0.32(-0.98%)
Oct 07, 2004 32.23 32.40 32.00 32.23 2,524,871 -0.03(-0.08%)
Oct 06, 2004 31.86 32.26 31.82 32.26 2,620,451 +0.39(+1.23%)
Oct 05, 2004 32.00 32.14 31.85 31.86 2,050,700 -0.36(-1.11%)
Oct 04, 2004 32.08 32.26 31.79 32.22 2,799,644 +0.16(+0.49%)
Oct 01, 2004 31.77 32.13 31.65 32.06 2,387,018 +0.39(+1.24%)
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%)
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.