Skip to main content

Fifth Third Bancorp (NQ: FITB )

43.47 +0.85 (+1.99%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.80 27.96 27.66 27.73 3,521,270 -0.08(-0.30%)
Jul 28, 2005 27.75 27.89 27.62 27.82 2,259,041 +0.17(+0.61%)
Jul 27, 2005 27.47 27.71 27.47 27.65 2,056,898 +0.08(+0.28%)
Jul 26, 2005 27.23 27.65 27.05 27.57 2,244,353 +0.28(+1.01%)
Jul 25, 2005 27.22 27.47 27.16 27.29 2,207,928 +0.03(+0.12%)
Jul 22, 2005 27.19 27.29 27.01 27.26 2,063,891 +0.31(+1.15%)
Jul 21, 2005 27.13 27.28 26.83 26.95 2,898,293 -0.23(-0.83%)
Jul 20, 2005 26.82 27.35 26.68 27.18 3,484,076 +0.35(+1.32%)
Jul 19, 2005 26.68 26.98 26.67 26.82 1,857,449 +0.11(+0.41%)
Jul 18, 2005 27.10 27.15 26.69 26.72 2,556,863 -0.45(-1.66%)
Jul 15, 2005 27.12 27.28 26.92 27.17 3,383,489 -0.05(-0.19%)
Jul 14, 2005 27.33 27.40 26.56 27.22 9,455,489 -0.73(-2.62%)
Jul 13, 2005 27.86 28.30 27.67 27.95 4,222,058 +0.27(+0.98%)
Jul 12, 2005 27.37 27.89 27.34 27.68 3,134,718 +0.17(+0.63%)
Jul 11, 2005 27.39 27.51 27.19 27.51 3,626,693 +0.33(+1.23%)
Jul 08, 2005 26.45 27.19 26.44 27.17 3,230,748 +0.58(+2.18%)
Jul 07, 2005 26.41 26.63 26.20 26.59 2,159,033 +0.07(+0.27%)
Jul 06, 2005 26.38 26.68 26.34 26.52 2,771,954 +0.01(+0.02%)
Jul 05, 2005 26.42 26.59 26.25 26.52 3,918,632 +0.10(+0.37%)
Jul 01, 2005 26.53 26.68 26.36 26.42 2,930,659 -0.07(-0.27%)
Jun 30, 2005 26.66 26.97 26.45 26.49 5,123,811 -0.38(-1.41%)
Jun 29, 2005 26.80 27.11 26.76 26.87 2,714,513 +0.05(+0.19%)
Jun 28, 2005 26.83 26.86 26.62 26.82 4,391,481 +0.05(+0.17%)
Jun 27, 2005 26.79 26.97 26.75 26.77 3,718,834 -0.14(-0.50%)
Jun 24, 2005 26.88 26.96 26.71 26.91 5,727,634 +0.12(+0.43%)
Jun 23, 2005 27.15 27.25 26.68 26.79 2,453,880 -0.39(-1.42%)
Jun 22, 2005 27.20 27.33 27.06 27.18 2,555,604 +0.12(+0.45%)
Jun 21, 2005 26.60 27.15 26.57 27.06 3,900,944 +0.40(+1.50%)
Jun 20, 2005 26.65 26.84 26.46 26.66 3,436,919 -0.09(-0.34%)
Jun 17, 2005 26.66 26.86 26.45 26.75 5,424,547 +0.19(+0.73%)
Jun 16, 2005 26.47 26.64 26.41 26.55 2,819,530 +0.04(+0.15%)
Jun 15, 2005 26.67 26.70 26.39 26.52 3,358,490 -0.07(-0.27%)
Jun 14, 2005 26.55 26.70 26.46 26.59 3,588,741 +0.05(+0.17%)
Jun 13, 2005 26.84 26.92 26.48 26.54 4,656,169 -0.48(-1.79%)
Jun 10, 2005 27.04 27.27 26.87 27.02 2,937,493 -0.08(-0.28%)
Jun 09, 2005 27.06 27.27 26.96 27.10 3,040,020 +0.06(+0.21%)
Jun 08, 2005 26.90 27.17 26.90 27.04 2,327,769 +0.11(+0.41%)
Jun 07, 2005 27.35 27.38 26.93 26.93 2,513,120 -0.26(-0.97%)
Jun 06, 2005 26.99 27.26 26.96 27.20 2,538,902 +0.19(+0.72%)
Jun 03, 2005 27.50 27.56 26.92 27.01 3,212,102 -0.57(-2.05%)
Jun 02, 2005 27.68 27.70 27.51 27.57 2,007,496 -0.25(-0.90%)
Jun 01, 2005 27.43 28.18 27.42 27.82 3,596,348 +0.37(+1.34%)
May 31, 2005 27.82 27.88 27.40 27.46 3,622,960 -0.36(-1.30%)
May 27, 2005 27.56 27.97 27.52 27.82 1,809,385 +0.15(+0.56%)
May 26, 2005 27.56 27.89 27.51 27.66 2,379,106 +0.25(+0.92%)
May 25, 2005 27.43 27.64 27.33 27.41 3,164,702 -0.10(-0.37%)
May 24, 2005 27.84 27.89 27.38 27.51 3,953,756 -0.38(-1.36%)
May 23, 2005 27.86 27.98 27.75 27.89 4,260,755 +0.01(+0.02%)
May 20, 2005 28.63 28.65 27.82 27.89 5,036,777 -0.37(-1.30%)
May 19, 2005 28.56 28.63 28.01 28.25 4,865,826 -0.32(-1.10%)
May 18, 2005 28.57 28.74 28.32 28.57 3,963,547 +0.03(+0.09%)
May 17, 2005 28.34 28.59 28.30 28.54 2,864,908 +0.10(+0.36%)
May 16, 2005 27.90 28.53 27.90 28.44 2,256,225 +0.50(+1.77%)
May 13, 2005 28.22 28.36 27.86 27.94 3,451,982 -0.19(-0.69%)
May 12, 2005 27.94 28.31 27.93 28.14 3,540,853 +0.27(+0.97%)
May 11, 2005 27.80 28.03 27.64 27.87 2,916,263 +0.10(+0.35%)
May 10, 2005 28.00 28.03 27.63 27.77 2,860,005 -0.41(-1.46%)
May 09, 2005 27.96 28.34 27.90 28.18 2,114,955 +0.19(+0.67%)
May 06, 2005 28.22 28.31 27.88 28.00 2,083,352 -0.19(-0.66%)
May 05, 2005 28.12 28.55 27.94 28.18 2,458,422 -0.06(-0.21%)
May 04, 2005 28.23 28.46 27.70 28.24 3,856,932 +0.22(+0.78%)
May 03, 2005 27.89 28.30 27.85 28.02 3,104,398 -0.05(-0.16%)
May 02, 2005 28.02 28.24 27.81 28.07 3,018,540 +0.08(+0.28%)
Apr 29, 2005 27.45 27.99 27.25 27.99 4,543,473 +0.79(+2.91%)
Apr 28, 2005 27.35 27.60 27.11 27.20 2,752,445 -0.33(-1.19%)
Apr 27, 2005 27.09 27.58 27.02 27.53 3,244,840 +0.42(+1.57%)
Apr 26, 2005 27.30 27.33 27.02 27.10 3,513,319 -0.27(-0.99%)
Apr 25, 2005 27.02 27.42 26.94 27.37 3,100,382 +0.48(+1.77%)
Apr 22, 2005 26.59 27.17 26.54 26.90 4,156,677 +0.19(+0.70%)
Apr 21, 2005 26.19 26.80 26.13 26.71 5,405,445 +0.65(+2.49%)
Apr 20, 2005 26.57 26.60 25.99 26.06 3,559,422 -0.60(-2.24%)
Apr 19, 2005 27.02 27.02 26.46 26.66 4,825,547 -0.20(-0.74%)
Apr 18, 2005 26.28 26.88 26.24 26.86 5,078,806 +0.50(+1.90%)
Apr 15, 2005 26.09 26.81 26.01 26.36 5,705,548 -0.09(-0.34%)
Apr 14, 2005 27.16 27.21 25.89 26.45 14,295,294 -1.28(-4.62%)
Apr 13, 2005 28.00 28.03 27.57 27.73 3,454,526 -0.22(-0.78%)
Apr 12, 2005 27.57 28.12 27.19 27.94 4,812,790 +0.27(+0.98%)
Apr 11, 2005 27.67 27.78 27.57 27.67 2,772,652 +0.07(+0.26%)
Apr 08, 2005 27.78 27.97 27.58 27.60 2,428,758 -0.25(-0.90%)
Apr 07, 2005 27.82 28.16 27.75 27.85 2,542,341 +0.08(+0.30%)
Apr 06, 2005 27.67 28.02 27.58 27.77 3,380,084 +0.19(+0.68%)
Apr 05, 2005 27.35 27.73 27.35 27.58 3,007,294 +0.25(+0.92%)
Apr 04, 2005 27.48 27.57 27.09 27.33 3,961,168 -0.24(-0.86%)
Apr 01, 2005 27.66 27.99 27.44 27.57 4,467,207 -0.08(-0.30%)
Mar 31, 2005 28.02 28.16 27.66 27.66 4,068,096 +0.00(+0.00%)
Mar 30, 2005 27.31 27.71 27.18 27.66 3,474,416 +0.39(+1.42%)
Mar 29, 2005 27.15 27.53 27.15 27.27 3,813,094 -0.08(-0.31%)
Mar 28, 2005 27.28 27.55 27.15 27.35 2,881,276 +0.30(+1.09%)
Mar 24, 2005 27.37 27.67 27.06 27.06 3,383,528 -0.21(-0.78%)
Mar 23, 2005 27.33 27.51 27.22 27.27 3,435,155 +0.10(+0.38%)
Mar 22, 2005 27.44 27.56 27.13 27.17 4,182,076 -0.23(-0.82%)
Mar 21, 2005 27.32 27.64 27.32 27.39 4,202,014 +0.13(+0.47%)
Mar 18, 2005 27.67 27.86 27.26 27.26 10,894,477 -0.43(-1.56%)
Mar 17, 2005 27.70 27.82 27.59 27.69 4,208,231 +0.10(+0.35%)
Mar 16, 2005 27.82 27.92 27.51 27.60 4,561,884 -0.23(-0.83%)
Mar 15, 2005 28.44 28.44 27.83 27.83 4,172,331 -0.49(-1.73%)
Mar 14, 2005 28.46 28.50 28.14 28.32 4,371,011 -0.08(-0.29%)
Mar 11, 2005 29.04 29.21 28.35 28.40 4,362,396 -0.59(-2.02%)
Mar 10, 2005 28.76 29.01 28.63 28.99 4,531,811 +0.23(+0.81%)
Mar 09, 2005 29.27 29.27 28.76 28.76 10,995,102 -0.65(-2.21%)
Mar 08, 2005 29.85 29.85 29.41 29.41 4,348,059 -0.44(-1.47%)
Mar 07, 2005 29.58 29.93 29.58 29.84 4,414,062 +0.32(+1.09%)
Mar 04, 2005 29.06 29.60 28.92 29.52 4,960,874 +0.66(+2.30%)
Mar 03, 2005 28.97 29.01 28.83 28.86 2,906,105 -0.08(-0.29%)
Mar 02, 2005 28.81 29.02 28.70 28.94 3,883,912 +0.09(+0.31%)
Mar 01, 2005 28.86 29.02 28.81 28.85 4,598,040 +0.05(+0.16%)
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%)
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.