Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

43.73 +1.12 (+2.62%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.