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 (%)
Aug 29, 2008 9.915 10.35 9.722 10.15 13,913,438 +0.28(+2.80%)
Aug 28, 2008 9.780 9.973 9.652 9.877 15,486,304 +0.16(+1.66%)
Aug 27, 2008 9.259 9.787 9.143 9.716 20,663,492 +0.53(+5.82%)
Aug 26, 2008 9.118 9.381 8.931 9.182 21,231,734 +0.06(+0.71%)
Aug 25, 2008 9.381 9.394 9.111 9.118 13,665,563 -0.30(-3.14%)
Aug 22, 2008 9.246 9.516 9.098 9.414 15,033,933 +0.33(+3.61%)
Aug 21, 2008 8.899 9.188 8.693 9.085 11,983,728 +0.10(+1.07%)
Aug 20, 2008 8.764 9.008 8.532 8.989 18,929,114 +0.16(+1.82%)
Aug 19, 2008 8.950 9.105 8.789 8.828 22,307,720 -0.39(-4.26%)
Aug 18, 2008 9.709 9.729 9.169 9.220 11,740,109 -0.48(-4.91%)
Aug 15, 2008 9.574 10.01 9.536 9.697 14,018,455 +0.21(+2.17%)
Aug 14, 2008 8.944 9.664 8.931 9.491 13,896,858 +0.43(+4.76%)
Aug 13, 2008 9.613 9.645 8.957 9.060 31,252,590 -0.46(-4.86%)
Aug 12, 2008 10.15 10.35 9.401 9.523 18,973,096 -0.84(-8.07%)
Aug 11, 2008 10.12 10.60 9.909 10.36 20,970,458 +0.27(+2.68%)
Aug 08, 2008 9.838 10.20 9.607 10.09 16,887,538 +0.44(+4.53%)
Aug 07, 2008 9.568 9.864 9.311 9.652 29,260,848 -0.03(-0.33%)
Aug 06, 2008 9.414 9.973 9.304 9.684 21,938,130 +0.05(+0.47%)
Aug 05, 2008 9.098 9.658 8.918 9.639 21,622,490 +0.65(+7.23%)
Aug 04, 2008 9.163 9.163 8.603 8.989 13,642,964 -0.01(-0.14%)
Aug 01, 2008 9.124 9.150 8.757 9.002 16,129,232 +0.01(+0.14%)
Jul 31, 2008 8.944 9.407 8.828 8.989 18,461,014 -0.17(-1.90%)
Jul 30, 2008 9.291 9.465 8.583 9.163 23,540,146 +0.04(+0.42%)
Jul 29, 2008 9.124 9.156 8.146 9.124 26,926,150 +0.80(+9.58%)
Jul 28, 2008 8.526 9.002 8.236 8.326 20,483,856 -0.50(-5.69%)
Jul 25, 2008 8.834 9.156 8.545 8.828 22,789,530 +0.08(+0.96%)
Jul 24, 2008 9.549 9.549 8.654 8.744 29,846,672 -0.68(-7.24%)
Jul 23, 2008 9.150 9.742 9.105 9.426 49,395,744 -0.19(-2.01%)
Jul 22, 2008 8.551 9.619 8.082 9.619 44,773,772 +1.00(+11.65%)
Jul 21, 2008 8.976 9.169 8.564 8.616 27,631,404 -0.09(-1.03%)
Jul 18, 2008 8.905 8.925 8.352 8.706 28,038,758 -0.15(-1.67%)
Jul 17, 2008 7.985 8.963 7.528 8.854 43,948,944 +1.04(+13.34%)
Jul 16, 2008 7.071 7.818 6.833 7.811 47,347,964 +1.09(+16.28%)
Jul 15, 2008 6.885 7.252 5.855 6.718 62,617,676 -0.46(-6.45%)
Jul 14, 2008 8.365 8.416 7.142 7.181 57,333,788 -0.85(-10.58%)
Jul 11, 2008 7.277 8.217 7.264 8.030 38,885,412 +0.41(+5.41%)
Jul 10, 2008 7.316 7.741 7.059 7.618 35,604,124 +0.48(+6.67%)
Jul 09, 2008 7.490 7.760 7.098 7.142 33,233,342 -0.33(-4.39%)
Jul 08, 2008 6.743 7.470 6.692 7.470 37,872,000 +0.84(+12.61%)
Jul 07, 2008 6.885 7.071 6.396 6.634 27,946,042 -0.16(-2.37%)
Jul 04, 2008 6.853 7.020 6.692 6.795 16,358,680 +0.00(+0.00%)
Jul 03, 2008 6.853 7.020 6.692 6.795 16,358,680 -0.06(-0.85%)
Jul 02, 2008 7.239 7.380 6.846 6.853 40,447,936 +0.03(+0.38%)
Jul 01, 2008 6.357 7.013 6.357 6.827 30,765,262 +0.28(+4.22%)
Jun 30, 2008 6.582 6.692 6.267 6.550 37,897,116 -0.03(-0.49%)
Jun 27, 2008 6.595 6.865 6.499 6.582 32,551,984 -0.05(-0.78%)
Jun 26, 2008 6.460 6.788 6.370 6.634 39,523,376 +0.01(+0.10%)
Jun 25, 2008 6.705 7.200 6.602 6.627 43,998,008 +0.09(+1.38%)
Jun 24, 2008 6.492 6.750 6.306 6.537 36,706,380 +0.07(+1.09%)
Jun 23, 2008 6.557 6.705 6.312 6.467 42,382,992 -0.04(-0.59%)
Jun 20, 2008 6.331 6.923 6.158 6.505 82,886,008 +0.23(+3.69%)
Jun 19, 2008 5.945 6.344 5.765 6.274 140,933,072 +0.32(+5.29%)
Jun 18, 2008 6.878 7.207 5.939 5.958 161,936,528 -2.23(-27.26%)
Jun 17, 2008 8.873 9.002 8.152 8.191 29,108,288 -0.53(-6.12%)
Jun 16, 2008 8.384 8.854 8.320 8.725 24,285,972 +0.25(+2.96%)
Jun 13, 2008 9.072 9.130 7.779 8.474 48,532,336 -0.98(-10.35%)
Jun 12, 2008 9.896 10.29 9.317 9.452 32,224,432 -0.42(-4.24%)
Jun 11, 2008 10.59 10.70 9.864 9.870 34,630,268 -0.70(-6.63%)
Jun 10, 2008 10.63 11.02 10.42 10.57 33,609,540 -0.23(-2.09%)
Jun 09, 2008 10.85 10.90 10.60 10.80 26,592,026 +0.03(+0.24%)
Jun 06, 2008 11.20 11.26 10.60 10.77 20,667,432 -0.53(-4.67%)
Jun 05, 2008 11.43 11.57 11.20 11.30 21,304,752 +0.09(+0.80%)
Jun 04, 2008 11.18 11.59 11.15 11.21 22,258,754 +0.04(+0.40%)
Jun 03, 2008 11.59 11.61 11.11 11.16 23,043,624 -0.41(-3.56%)
Jun 02, 2008 11.94 12.07 11.52 11.58 22,601,484 -0.46(-3.80%)
May 30, 2008 12.27 12.32 11.96 12.03 15,280,077 -0.33(-2.71%)
May 29, 2008 12.03 12.50 11.90 12.37 10,226,714 +0.24(+1.96%)
May 28, 2008 12.61 12.61 11.89 12.13 16,284,708 -0.45(-3.58%)
May 27, 2008 12.42 12.68 12.35 12.58 10,995,272 +0.19(+1.51%)
May 26, 2008 12.64 12.75 12.39 12.39 6,736,237 +0.00(+0.00%)
May 23, 2008 12.64 12.75 12.39 12.39 6,736,237 -0.40(-3.12%)
May 22, 2008 12.64 12.98 12.55 12.79 7,484,218 +0.10(+0.81%)
May 21, 2008 12.82 13.02 12.69 12.69 13,668,501 -0.17(-1.35%)
May 20, 2008 13.15 13.15 12.75 12.86 7,150,719 -0.31(-2.35%)
May 19, 2008 13.16 13.45 13.08 13.17 6,199,314 -0.01(-0.05%)
May 16, 2008 13.43 13.59 13.09 13.18 6,918,913 -0.41(-2.98%)
May 15, 2008 13.42 13.63 13.15 13.58 8,334,519 +0.10(+0.76%)
May 14, 2008 13.32 13.63 13.32 13.48 6,125,703 +0.14(+1.06%)
May 13, 2008 13.77 13.81 13.29 13.34 9,023,053 -0.34(-2.49%)
May 12, 2008 13.44 13.72 13.44 13.68 5,823,263 +0.32(+2.36%)
May 09, 2008 13.36 13.81 13.20 13.36 8,963,532 -0.08(-0.62%)
May 08, 2008 14.12 14.12 13.39 13.45 13,026,169 -0.61(-4.35%)
May 07, 2008 14.45 14.54 13.89 14.06 10,886,307 -0.39(-2.72%)
May 06, 2008 14.07 14.52 13.79 14.45 9,019,887 +0.17(+1.22%)
May 05, 2008 14.58 14.78 14.27 14.28 8,070,507 -0.30(-2.03%)
May 02, 2008 14.96 15.28 14.43 14.57 9,154,164 +0.03(+0.18%)
May 01, 2008 13.95 14.71 13.69 14.55 11,647,082 +0.76(+5.51%)
Apr 30, 2008 13.90 14.22 13.69 13.79 10,689,218 -0.19(-1.34%)
Apr 29, 2008 14.19 14.27 13.90 13.98 7,034,424 -0.19(-1.32%)
Apr 28, 2008 14.09 14.30 13.77 14.16 9,931,341 +0.15(+1.06%)
Apr 25, 2008 13.74 14.07 13.46 14.01 10,909,234 +0.34(+2.49%)
Apr 24, 2008 12.83 13.80 12.83 13.67 16,254,566 +0.87(+6.78%)
Apr 23, 2008 13.71 13.73 12.61 12.80 15,568,378 -0.66(-4.92%)
Apr 22, 2008 12.54 13.57 12.53 13.47 20,659,620 +1.00(+8.00%)
Apr 21, 2008 13.27 13.45 12.47 12.47 15,903,560 -1.01(-7.49%)
Apr 18, 2008 14.08 14.58 13.37 13.48 12,943,673 +0.26(+2.00%)
Apr 17, 2008 12.72 13.29 12.50 13.22 14,044,937 +0.28(+2.19%)
Apr 16, 2008 12.51 13.18 12.49 12.93 13,955,474 +0.54(+4.36%)
Apr 15, 2008 12.32 12.70 12.18 12.39 19,345,274 +0.15(+1.26%)
Apr 14, 2008 13.34 13.43 12.20 12.24 25,185,512 -1.18(-8.82%)
Apr 11, 2008 13.46 13.78 13.39 13.42 18,038,664 -0.32(-2.34%)
Apr 10, 2008 13.82 14.10 13.56 13.74 13,665,597 -0.18(-1.29%)
Apr 09, 2008 14.35 14.47 13.89 13.92 7,526,171 -0.30(-2.13%)
Apr 08, 2008 14.48 14.88 14.16 14.23 10,577,249 -0.65(-4.37%)
Apr 07, 2008 14.61 15.09 14.49 14.88 11,280,150 +0.26(+1.81%)
Apr 04, 2008 14.55 14.84 14.47 14.61 12,362,400 +0.10(+0.71%)
Apr 03, 2008 14.68 14.68 14.16 14.51 9,383,111 -0.05(-0.35%)
Apr 02, 2008 14.69 15.21 14.47 14.56 12,458,305 +0.09(+0.62%)
Apr 01, 2008 13.78 14.48 13.78 14.47 9,012,399 +1.01(+7.50%)
Mar 31, 2008 13.40 13.80 13.25 13.46 9,347,241 +0.06(+0.48%)
Mar 28, 2008 13.78 13.93 13.34 13.40 9,939,681 -0.33(-2.39%)
Mar 27, 2008 14.41 14.41 13.62 13.72 12,310,032 -0.68(-4.69%)
Mar 26, 2008 14.77 14.79 14.37 14.40 10,639,637 -0.56(-3.74%)
Mar 25, 2008 15.38 15.38 14.83 14.96 7,678,824 -0.28(-1.82%)
Mar 24, 2008 15.12 15.83 15.02 15.24 8,568,798 +0.21(+1.41%)
Mar 21, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.00(+0.00%)
Mar 20, 2008 14.14 15.04 13.89 15.02 15,174,035 +0.98(+7.01%)
Mar 19, 2008 14.34 14.87 13.25 14.04 12,344,769 -0.30(-2.11%)
Mar 18, 2008 13.90 14.39 13.45 14.34 14,892,856 +0.75(+5.54%)
Mar 17, 2008 13.61 13.90 13.03 13.59 18,888,438 -0.46(-3.30%)
Mar 14, 2008 14.64 15.10 13.83 14.05 19,168,708 -0.63(-4.29%)
Mar 13, 2008 14.47 14.91 13.99 14.68 13,651,969 -0.15(-1.04%)
Mar 12, 2008 15.51 16.01 14.75 14.84 12,880,251 -0.68(-4.39%)
Mar 11, 2008 14.67 15.58 14.42 15.52 14,347,117 +1.36(+9.64%)
Mar 10, 2008 14.17 14.51 13.89 14.16 10,942,264 +0.00(+0.00%)
Mar 07, 2008 13.72 14.59 13.66 14.16 10,481,655 +0.18(+1.29%)
Mar 06, 2008 14.25 14.29 13.96 13.98 7,129,831 -0.41(-2.86%)
Mar 05, 2008 14.77 14.95 14.15 14.39 11,713,205 -0.35(-2.36%)
Mar 04, 2008 14.64 14.82 14.08 14.73 9,383,081 -0.01(-0.09%)
Mar 03, 2008 14.77 14.96 14.38 14.75 8,801,295 +0.01(+0.09%)
Feb 29, 2008 15.28 15.33 14.62 14.73 12,346,005 -0.74(-4.78%)
Feb 28, 2008 15.96 15.96 15.26 15.47 7,437,385 -0.57(-3.57%)
Feb 27, 2008 15.99 16.39 15.85 16.05 6,202,983 -0.09(-0.56%)
Feb 26, 2008 15.96 16.36 15.78 16.14 7,021,428 +0.09(+0.56%)
Feb 25, 2008 15.94 16.09 15.48 16.05 6,256,707 +0.14(+0.89%)
Feb 22, 2008 15.68 15.96 15.35 15.91 7,362,225 +0.30(+1.90%)
Feb 21, 2008 16.00 16.20 15.52 15.61 5,553,478 -0.36(-2.26%)
Feb 20, 2008 15.64 16.05 15.38 15.97 10,026,762 +0.14(+0.85%)
Feb 19, 2008 16.70 16.72 15.67 15.84 8,776,239 -0.65(-3.94%)
Feb 18, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.00(+0.00%)
Feb 15, 2008 16.31 16.51 15.77 16.48 7,450,435 +0.31(+1.91%)
Feb 14, 2008 16.77 16.77 16.14 16.18 5,564,873 -0.55(-3.31%)
Feb 13, 2008 17.01 17.12 16.40 16.73 5,921,953 -0.03(-0.19%)
Feb 12, 2008 16.22 16.99 16.14 16.76 9,407,571 +0.68(+4.24%)
Feb 11, 2008 16.52 16.52 15.93 16.08 6,023,781 -0.44(-2.65%)
Feb 08, 2008 16.76 16.85 16.09 16.52 7,910,664 -0.46(-2.69%)
Feb 07, 2008 16.73 17.44 16.59 16.97 9,824,733 +0.21(+1.27%)
Feb 06, 2008 16.74 17.17 16.45 16.76 7,944,010 +0.19(+1.17%)
Feb 05, 2008 17.18 17.27 16.56 16.57 8,889,895 -0.86(-4.95%)
Feb 04, 2008 18.05 18.39 17.32 17.43 11,205,463 -0.62(-3.46%)
Feb 01, 2008 17.44 18.08 17.19 18.05 9,440,028 +0.62(+3.54%)
Jan 31, 2008 16.50 17.71 16.09 17.44 12,132,460 +0.67(+3.99%)
Jan 30, 2008 16.94 17.49 16.72 16.77 9,946,415 -0.26(-1.55%)
Jan 29, 2008 16.79 17.16 16.71 17.03 11,831,645 +0.46(+2.80%)
Jan 28, 2008 15.65 16.57 15.42 16.57 8,740,064 +0.81(+5.14%)
Jan 25, 2008 16.45 16.72 15.67 15.76 10,693,669 -0.46(-2.86%)
Jan 24, 2008 16.35 16.56 15.83 16.22 11,804,031 +0.03(+0.20%)
Jan 23, 2008 14.76 16.61 14.21 16.19 16,782,434 +1.05(+6.93%)
Jan 22, 2008 13.50 16.01 13.38 15.14 17,181,290 +0.60(+4.12%)
Jan 21, 2008 14.63 15.30 14.25 14.54 13,953,525 +0.00(+0.00%)
Jan 18, 2008 14.63 15.30 14.25 14.54 13,953,525 -0.32(-2.12%)
Jan 17, 2008 15.35 15.72 14.75 14.86 10,561,335 -0.62(-4.03%)
Jan 16, 2008 14.81 15.77 14.66 15.48 14,129,220 +0.74(+5.02%)
Jan 15, 2008 14.97 15.06 14.52 14.74 9,562,585 -0.59(-3.82%)
Jan 14, 2008 15.86 15.91 15.09 15.33 6,686,304 -0.35(-2.22%)
Jan 11, 2008 15.04 16.00 14.88 15.67 10,566,693 +0.43(+2.83%)
Jan 10, 2008 14.80 15.56 14.45 15.24 14,304,675 +0.34(+2.29%)
Jan 09, 2008 14.50 14.91 14.21 14.90 12,574,221 +0.39(+2.66%)
Jan 08, 2008 14.96 15.19 14.50 14.52 10,249,762 -0.43(-2.88%)
Jan 07, 2008 15.32 15.48 14.77 14.95 12,269,918 -0.35(-2.31%)
Jan 04, 2008 15.78 15.78 14.99 15.30 15,439,724 -0.51(-3.22%)
Jan 03, 2008 15.89 16.04 15.70 15.81 5,795,725 +0.10(+0.66%)
Jan 02, 2008 16.05 16.14 15.65 15.71 6,915,629 -0.46(-2.87%)
Jan 01, 2008 16.09 16.34 16.03 16.17 5,616,429 +0.00(+0.00%)
Dec 31, 2007 16.09 16.34 16.03 16.17 5,565,499 -0.07(-0.44%)
Dec 28, 2007 16.35 16.53 15.97 16.24 5,931,669 +0.03(+0.20%)
Dec 27, 2007 16.92 16.95 16.18 16.21 6,892,570 -0.89(-5.23%)
Dec 26, 2007 17.23 17.33 16.90 17.10 4,723,361 -0.28(-1.63%)
Dec 24, 2007 17.55 17.55 17.04 17.39 3,317,725 -0.03(-0.15%)
Dec 21, 2007 16.79 17.42 16.39 17.41 11,780,422 +0.86(+5.17%)
Dec 20, 2007 16.43 16.81 16.16 16.56 8,101,223 +0.13(+0.78%)
Dec 19, 2007 16.73 16.77 16.33 16.43 10,690,209 -0.66(-3.88%)
Dec 18, 2007 17.22 17.35 16.75 17.09 9,113,408 -0.02(-0.11%)
Dec 17, 2007 17.01 17.49 16.81 17.11 6,989,837 -0.01(-0.04%)
Dec 14, 2007 17.51 17.71 17.10 17.12 6,735,534 -0.64(-3.59%)
Dec 13, 2007 17.28 17.81 17.12 17.75 7,850,938 +0.36(+2.07%)
Dec 12, 2007 18.78 19.04 17.06 17.39 13,109,277 -1.12(-6.05%)
Dec 11, 2007 19.97 20.02 18.51 18.51 8,113,097 -1.44(-7.22%)
Dec 10, 2007 19.16 20.08 18.93 19.95 10,554,632 +0.79(+4.13%)
Dec 07, 2007 19.39 19.46 19.03 19.16 5,106,912 -0.14(-0.70%)
Dec 06, 2007 18.54 19.30 18.38 19.30 7,423,611 +0.64(+3.45%)
Dec 05, 2007 18.58 18.70 18.29 18.65 6,085,948 +0.22(+1.19%)
Dec 04, 2007 19.14 19.20 18.43 18.43 5,059,791 -0.86(-4.44%)
Dec 03, 2007 19.24 19.75 18.98 19.29 7,365,503 +0.04(+0.23%)
Nov 30, 2007 18.88 19.41 18.83 19.25 10,692,938 +0.82(+4.43%)
Nov 29, 2007 18.56 18.65 18.14 18.43 6,720,548 -0.28(-1.48%)
Nov 28, 2007 17.87 18.81 17.82 18.70 9,498,348 +1.10(+6.25%)
Nov 27, 2007 16.95 17.66 16.95 17.60 10,525,766 +0.73(+4.31%)
Nov 26, 2007 18.08 18.14 16.88 16.88 6,407,203 -1.16(-6.45%)
Nov 23, 2007 17.53 18.20 17.48 18.04 2,643,471 +0.57(+3.24%)
Nov 21, 2007 17.55 17.94 17.24 17.48 8,071,473 -0.12(-0.69%)
Nov 20, 2007 17.62 18.09 17.05 17.60 7,438,610 -0.10(-0.58%)
Nov 19, 2007 17.86 17.96 17.37 17.70 7,490,910 -0.19(-1.08%)
Nov 16, 2007 18.10 18.31 17.75 17.89 7,256,936 -0.24(-1.31%)
Nov 15, 2007 18.54 18.81 18.00 18.13 6,781,052 -0.62(-3.33%)
Nov 14, 2007 19.35 19.61 18.69 18.76 5,729,749 -0.49(-2.54%)
Nov 13, 2007 18.82 19.26 18.68 19.25 8,035,518 +0.59(+3.17%)
Nov 12, 2007 18.59 19.26 18.44 18.65 10,739,833 +0.10(+0.56%)
Nov 09, 2007 18.00 18.96 17.89 18.55 7,543,434 +0.24(+1.30%)
Nov 08, 2007 17.89 18.36 17.65 18.31 14,388,278 +0.44(+2.45%)
Nov 07, 2007 18.81 18.85 17.84 17.87 9,648,869 -1.25(-6.56%)
Nov 06, 2007 19.05 19.27 18.66 19.13 7,823,249 +0.09(+0.47%)
Nov 05, 2007 19.14 19.23 18.72 19.04 7,106,570 -0.16(-0.84%)
Nov 02, 2007 19.17 19.57 18.85 19.20 11,065,540 -0.05(-0.27%)
Nov 01, 2007 19.83 19.88 19.19 19.25 11,634,358 -0.88(-4.35%)
Oct 31, 2007 19.77 20.28 19.73 20.13 16,634,363 +0.40(+2.02%)
Oct 30, 2007 19.04 19.77 19.00 19.73 19,057,922 +0.62(+3.23%)
Oct 29, 2007 19.11 19.29 18.93 19.11 9,017,649 +0.05(+0.27%)
Oct 26, 2007 19.04 19.14 18.71 19.06 11,541,935 +0.30(+1.61%)
Oct 25, 2007 18.80 19.26 18.64 18.76 13,798,796 -0.08(-0.41%)
Oct 24, 2007 18.98 19.18 18.39 18.83 12,177,319 -0.46(-2.37%)
Oct 23, 2007 19.43 19.68 19.03 19.29 8,191,891 +0.05(+0.27%)
Oct 22, 2007 19.30 19.43 19.03 19.24 5,955,811 -0.05(-0.23%)
Oct 19, 2007 20.14 20.16 19.28 19.28 12,281,523 -0.33(-1.67%)
Oct 18, 2007 19.88 19.91 19.37 19.61 7,502,223 -0.33(-1.68%)
Oct 17, 2007 20.27 20.35 19.64 19.95 18,089,980 -0.08(-0.42%)
Oct 16, 2007 21.01 21.07 19.98 20.03 12,784,126 -0.97(-4.63%)
Oct 15, 2007 21.32 21.49 20.86 21.00 6,911,801 -0.26(-1.21%)
Oct 12, 2007 21.69 21.79 21.18 21.26 8,978,876 -0.41(-1.90%)
Oct 11, 2007 22.08 22.15 21.63 21.67 6,320,325 -0.31(-1.41%)
Oct 10, 2007 22.50 22.56 21.97 21.98 5,093,672 -0.58(-2.57%)
Oct 09, 2007 22.52 22.64 22.37 22.56 3,837,524 +0.07(+0.31%)
Oct 08, 2007 22.50 22.66 22.40 22.49 2,997,974 -0.08(-0.37%)
Oct 05, 2007 22.62 22.74 22.33 22.57 3,438,366 +0.12(+0.54%)
Oct 04, 2007 22.42 22.55 22.35 22.45 3,920,795 +0.14(+0.61%)
Oct 03, 2007 22.22 22.53 22.04 22.31 4,707,497 +0.08(+0.38%)
Oct 02, 2007 22.23 22.39 22.09 22.23 3,259,040 +0.15(+0.70%)
Oct 01, 2007 21.77 22.13 21.66 22.08 4,373,958 +0.28(+1.27%)
Sep 28, 2007 21.97 22.10 21.62 21.80 3,897,399 -0.22(-0.99%)
Sep 27, 2007 22.02 22.19 21.90 22.02 2,324,861 +0.01(+0.03%)
Sep 26, 2007 22.38 22.40 21.93 22.01 3,733,278 -0.41(-1.81%)
Sep 25, 2007 22.22 22.43 22.02 22.42 4,124,585 +0.15(+0.66%)
Sep 24, 2007 22.61 22.71 22.26 22.27 4,145,911 -0.40(-1.76%)
Sep 21, 2007 23.07 23.09 22.39 22.67 7,719,810 -0.12(-0.51%)
Sep 20, 2007 23.40 23.61 22.75 22.78 4,585,081 -0.70(-2.99%)
Sep 19, 2007 23.79 24.33 23.31 23.49 5,075,675 -0.09(-0.38%)
Sep 18, 2007 22.45 23.58 22.39 23.58 6,694,351 +1.24(+5.53%)
Sep 17, 2007 22.28 22.44 22.15 22.34 2,526,105 -0.03(-0.14%)
Sep 14, 2007 22.22 22.41 22.00 22.37 4,751,254 +0.23(+1.05%)
Sep 13, 2007 22.31 22.45 22.01 22.14 5,924,929 -0.01(-0.03%)
Sep 12, 2007 22.37 22.41 22.08 22.15 4,664,660 -0.24(-1.09%)
Sep 11, 2007 22.56 23.04 22.21 22.39 6,447,594 -0.17(-0.74%)
Sep 10, 2007 22.44 22.81 22.14 22.56 3,622,368 +0.17(+0.78%)
Sep 07, 2007 22.41 22.71 22.15 22.39 5,005,090 -0.30(-1.31%)
Sep 06, 2007 22.49 22.73 22.29 22.68 5,615,641 +0.33(+1.50%)
Sep 05, 2007 22.77 22.78 22.11 22.35 6,980,774 -0.62(-2.69%)
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.