Fifth Third Bancorp (NQ: FITB )

33.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 15.41 16.08 15.11 15.78 8,952,445 +0.43(+2.80%)
Aug 28, 2008 15.20 15.50 15.00 15.35 9,964,488 +0.25(+1.66%)
Aug 27, 2008 14.39 15.21 14.21 15.10 13,295,691 +0.83(+5.82%)
Aug 26, 2008 14.17 14.58 13.88 14.27 13,661,320 +0.10(+0.71%)
Aug 25, 2008 14.58 14.60 14.16 14.17 8,792,953 -0.46(-3.14%)
Aug 22, 2008 14.37 14.79 14.14 14.63 9,673,415 +0.51(+3.61%)
Aug 21, 2008 13.83 14.28 13.51 14.12 7,710,795 +0.15(+1.07%)
Aug 20, 2008 13.62 14.00 13.26 13.97 12,179,725 +0.25(+1.82%)
Aug 19, 2008 13.91 14.15 13.66 13.72 14,353,651 -0.61(-4.26%)
Aug 18, 2008 15.09 15.12 14.25 14.33 7,554,041 -0.74(-4.91%)
Aug 15, 2008 14.88 15.56 14.82 15.07 9,020,017 +0.32(+2.17%)
Aug 14, 2008 13.90 15.02 13.88 14.75 8,941,777 +0.67(+4.76%)
Aug 13, 2008 14.94 14.99 13.92 14.08 20,109,128 -0.72(-4.86%)
Aug 12, 2008 15.78 16.09 14.61 14.80 12,208,025 -1.30(-8.07%)
Aug 11, 2008 15.73 16.47 15.40 16.10 13,493,206 +0.42(+2.68%)
Aug 08, 2008 15.29 15.85 14.93 15.68 10,866,096 +0.68(+4.53%)
Aug 07, 2008 14.87 15.33 14.47 15.00 18,827,564 -0.05(-0.33%)
Aug 06, 2008 14.63 15.50 14.46 15.05 14,115,843 +0.07(+0.47%)
Aug 05, 2008 14.14 15.01 13.86 14.98 13,912,748 +1.01(+7.23%)
Aug 04, 2008 14.24 14.24 13.37 13.97 8,778,412 -0.02(-0.14%)
Aug 01, 2008 14.18 14.22 13.61 13.99 10,378,173 +0.02(+0.14%)
Jul 31, 2008 13.90 14.62 13.72 13.97 11,878,532 -0.27(-1.90%)
Jul 30, 2008 14.44 14.71 13.34 14.24 15,146,642 +0.06(+0.42%)
Jul 29, 2008 14.18 14.23 12.66 14.18 17,325,328 +1.24(+9.58%)
Jul 28, 2008 13.25 13.99 12.80 12.94 13,180,107 -0.78(-5.69%)
Jul 25, 2008 13.73 14.23 13.28 13.72 14,663,667 +0.13(+0.96%)
Jul 24, 2008 14.84 14.84 13.45 13.59 19,204,506 -1.06(-7.24%)
Jul 23, 2008 14.22 15.14 14.15 14.65 31,783,136 -0.30(-2.01%)
Jul 22, 2008 13.29 14.95 12.56 14.95 28,809,180 +1.56(+11.65%)
Jul 21, 2008 13.95 14.25 13.31 13.39 17,779,116 -0.14(-1.03%)
Jul 18, 2008 13.84 13.87 12.98 13.53 18,041,224 -0.23(-1.67%)
Jul 17, 2008 12.41 13.93 11.70 13.76 28,278,454 +1.62(+13.34%)
Jul 16, 2008 10.99 12.15 10.62 12.14 30,465,516 +1.70(+16.28%)
Jul 15, 2008 10.70 11.27 9.100 10.44 40,290,640 -0.72(-6.45%)
Jul 14, 2008 13.00 13.08 11.10 11.16 36,890,780 -1.32(-10.58%)
Jul 11, 2008 11.31 12.77 11.29 12.48 25,020,382 +0.64(+5.41%)
Jul 10, 2008 11.37 12.03 10.97 11.84 22,909,072 +0.74(+6.67%)
Jul 09, 2008 11.64 12.06 11.03 11.10 21,383,620 -0.51(-4.39%)
Jul 08, 2008 10.48 11.61 10.40 11.61 24,368,312 +1.30(+12.61%)
Jul 07, 2008 10.70 10.99 9.940 10.31 17,981,566 -0.25(-2.37%)
Jul 04, 2008 10.65 10.91 10.40 10.56 10,525,809 +0.00(+0.00%)
Jul 03, 2008 10.65 10.91 10.40 10.56 10,525,809 -0.09(-0.85%)
Jul 02, 2008 11.25 11.47 10.64 10.65 26,025,770 +0.04(+0.38%)
Jul 01, 2008 9.880 10.90 9.880 10.61 19,795,562 +0.43(+4.22%)
Jun 30, 2008 10.23 10.40 9.740 10.18 24,384,472 -0.05(-0.49%)
Jun 27, 2008 10.25 10.67 10.10 10.23 20,945,208 -0.08(-0.78%)
Jun 26, 2008 10.04 10.55 9.900 10.31 25,430,872 +0.01(+0.10%)
Jun 25, 2008 10.42 11.19 10.26 10.30 28,310,024 +0.14(+1.38%)
Jun 24, 2008 10.09 10.49 9.800 10.16 23,618,308 +0.11(+1.09%)
Jun 23, 2008 10.19 10.42 9.810 10.05 27,270,860 -0.06(-0.59%)
Jun 20, 2008 9.840 10.76 9.570 10.11 53,332,068 +0.36(+3.69%)
Jun 19, 2008 9.240 9.860 8.960 9.750 90,681,800 +0.49(+5.29%)
Jun 18, 2008 10.69 11.20 9.230 9.260 104,196,240 -3.47(-27.26%)
Jun 17, 2008 13.79 13.99 12.67 12.73 18,729,400 -0.83(-6.12%)
Jun 16, 2008 13.03 13.76 12.93 13.56 15,626,535 +0.39(+2.96%)
Jun 13, 2008 14.10 14.19 12.09 13.17 31,227,586 -1.52(-10.35%)
Jun 12, 2008 15.38 16.00 14.48 14.69 20,734,448 -0.65(-4.24%)
Jun 11, 2008 16.46 16.63 15.33 15.34 22,282,456 -1.09(-6.63%)
Jun 10, 2008 16.52 17.13 16.19 16.43 21,625,680 -0.35(-2.09%)
Jun 09, 2008 16.87 16.94 16.48 16.78 17,110,340 +0.04(+0.24%)
Jun 06, 2008 17.40 17.50 16.48 16.74 13,298,227 -0.82(-4.67%)
Jun 05, 2008 17.77 17.98 17.40 17.56 13,708,303 +0.14(+0.80%)
Jun 04, 2008 17.37 18.02 17.33 17.42 14,322,145 +0.07(+0.40%)
Jun 03, 2008 18.01 18.04 17.26 17.35 14,827,161 -0.64(-3.56%)
Jun 02, 2008 18.56 18.76 17.91 17.99 14,542,671 -0.71(-3.80%)
May 30, 2008 19.07 19.14 18.59 18.70 9,831,794 -0.52(-2.71%)
May 29, 2008 18.70 19.42 18.49 19.22 6,580,264 +0.37(+1.96%)
May 28, 2008 19.59 19.60 18.48 18.85 10,478,212 -0.70(-3.58%)
May 27, 2008 19.30 19.70 19.19 19.55 7,074,784 +0.29(+1.51%)
May 26, 2008 19.65 19.81 19.25 19.26 4,334,356 +0.00(+0.00%)
May 23, 2008 19.65 19.81 19.25 19.26 4,334,356 -0.62(-3.12%)
May 22, 2008 19.64 20.18 19.51 19.88 4,815,636 +0.16(+0.81%)
May 21, 2008 19.93 20.24 19.72 19.72 8,794,843 -0.27(-1.35%)
May 20, 2008 20.43 20.43 19.82 19.99 4,601,050 -0.48(-2.34%)
May 19, 2008 20.46 20.91 20.33 20.47 3,988,879 -0.01(-0.05%)
May 16, 2008 20.87 21.12 20.35 20.48 4,451,897 -0.63(-2.98%)
May 15, 2008 20.86 21.18 20.44 21.11 5,362,753 +0.16(+0.76%)
May 14, 2008 20.70 21.18 20.70 20.95 3,941,515 +0.22(+1.06%)
May 13, 2008 21.40 21.47 20.66 20.73 5,805,782 -0.53(-2.49%)
May 12, 2008 20.89 21.33 20.88 21.26 3,746,913 +0.49(+2.36%)
May 09, 2008 20.76 21.47 20.52 20.77 5,767,484 -0.13(-0.62%)
May 08, 2008 21.94 21.94 20.81 20.90 8,381,542 -0.95(-4.35%)
May 07, 2008 22.46 22.59 21.59 21.85 7,004,672 -0.61(-2.72%)
May 06, 2008 21.87 22.57 21.43 22.46 5,803,745 +0.27(+1.22%)
May 05, 2008 22.66 22.97 22.18 22.19 5,192,877 -0.46(-2.03%)
May 02, 2008 23.25 23.75 22.43 22.65 5,890,144 +0.04(+0.18%)
May 01, 2008 21.68 22.86 21.28 22.61 7,494,184 +1.18(+5.51%)
Apr 30, 2008 21.60 22.10 21.28 21.43 6,877,857 -0.29(-1.34%)
Apr 29, 2008 22.06 22.18 21.60 21.72 4,526,221 -0.29(-1.32%)
Apr 28, 2008 21.90 22.23 21.40 22.01 6,390,210 +0.23(+1.06%)
Apr 25, 2008 21.36 21.87 20.92 21.78 7,019,424 +0.53(+2.49%)
Apr 24, 2008 19.94 21.45 19.94 21.25 10,458,818 +1.35(+6.78%)
Apr 23, 2008 21.31 21.34 19.59 19.90 10,017,298 -1.03(-4.92%)
Apr 22, 2008 19.49 21.09 19.47 20.93 13,293,200 +1.55(+8.00%)
Apr 21, 2008 20.63 20.90 19.38 19.38 10,232,967 -1.57(-7.49%)
Apr 18, 2008 21.89 22.66 20.78 20.95 8,328,461 +0.41(+2.00%)
Apr 17, 2008 19.77 20.66 19.42 20.54 9,037,057 +0.44(+2.19%)
Apr 16, 2008 19.44 20.49 19.41 20.10 8,979,493 +0.84(+4.36%)
Apr 15, 2008 19.15 19.74 18.93 19.26 12,447,499 +0.24(+1.26%)
Apr 14, 2008 20.74 20.87 18.96 19.02 16,205,335 -1.84(-8.82%)
Apr 11, 2008 20.92 21.41 20.81 20.86 11,606,775 -0.50(-2.34%)
Apr 10, 2008 21.48 21.92 21.08 21.36 8,792,975 -0.28(-1.29%)
Apr 09, 2008 22.30 22.49 21.58 21.64 4,842,630 -0.47(-2.13%)
Apr 08, 2008 22.51 23.12 22.00 22.11 6,805,812 -1.01(-4.37%)
Apr 07, 2008 22.70 23.45 22.52 23.12 7,258,086 +0.41(+1.81%)
Apr 04, 2008 22.61 23.06 22.49 22.71 7,954,447 +0.16(+0.71%)
Apr 03, 2008 22.82 22.82 22.00 22.55 6,037,457 -0.08(-0.35%)
Apr 02, 2008 22.83 23.64 22.49 22.63 8,016,156 +0.14(+0.62%)
Apr 01, 2008 21.42 22.50 21.42 22.49 5,798,927 +1.57(+7.50%)
Mar 31, 2008 20.82 21.45 20.59 20.92 6,014,377 +0.10(+0.48%)
Mar 28, 2008 21.42 21.65 20.73 20.82 6,395,576 -0.51(-2.39%)
Mar 27, 2008 22.40 22.40 21.16 21.33 7,920,752 -1.05(-4.69%)
Mar 26, 2008 22.96 22.99 22.33 22.38 6,845,955 -0.87(-3.74%)
Mar 25, 2008 23.90 23.90 23.05 23.25 4,940,853 -0.43(-1.82%)
Mar 24, 2008 23.50 24.60 23.35 23.68 5,513,497 +0.33(+1.41%)
Mar 21, 2008 21.97 23.37 21.59 23.35 9,763,562 +0.00(+0.00%)
Mar 20, 2008 21.97 23.37 21.59 23.35 9,763,562 +1.53(+7.01%)
Mar 19, 2008 22.29 23.11 20.60 21.82 7,943,103 -0.47(-2.11%)
Mar 18, 2008 21.60 22.36 20.90 22.29 9,582,641 +1.17(+5.54%)
Mar 17, 2008 21.15 21.61 20.25 21.12 12,153,553 -0.72(-3.30%)
Mar 14, 2008 22.75 23.47 21.50 21.84 12,333,890 -0.98(-4.29%)
Mar 13, 2008 22.49 23.18 21.75 22.82 8,784,206 -0.24(-1.04%)
Mar 12, 2008 24.11 24.88 22.92 23.06 8,287,653 -1.06(-4.39%)
Mar 11, 2008 22.80 24.22 22.41 24.12 9,231,491 +2.12(+9.64%)
Mar 10, 2008 22.02 22.55 21.58 22.00 7,040,677 +0.00(+0.00%)
Mar 07, 2008 21.33 22.68 21.23 22.00 6,744,303 +0.28(+1.29%)
Mar 06, 2008 22.15 22.21 21.69 21.72 4,587,610 -0.64(-2.86%)
Mar 05, 2008 22.95 23.24 21.99 22.36 7,536,730 -0.54(-2.36%)
Mar 04, 2008 22.75 23.03 21.88 22.90 6,037,438 -0.02(-0.09%)
Mar 03, 2008 22.96 23.25 22.35 22.92 5,663,094 +0.02(+0.09%)
Feb 29, 2008 23.74 23.83 22.72 22.90 7,943,898 -1.15(-4.78%)
Feb 28, 2008 24.81 24.81 23.71 24.05 4,785,502 -0.89(-3.57%)
Feb 27, 2008 24.85 25.47 24.63 24.94 3,991,240 -0.14(-0.56%)
Feb 26, 2008 24.80 25.43 24.53 25.08 4,517,859 +0.14(+0.56%)
Feb 25, 2008 24.78 25.00 24.06 24.94 4,025,808 +0.22(+0.89%)
Feb 22, 2008 24.37 24.81 23.85 24.72 4,737,141 +0.46(+1.90%)
Feb 21, 2008 24.86 25.18 24.12 24.26 3,573,323 -0.56(-2.26%)
Feb 20, 2008 24.30 24.95 23.90 24.82 6,451,607 +0.21(+0.85%)
Feb 19, 2008 25.95 25.99 24.35 24.61 5,646,972 -1.01(-3.94%)
Feb 18, 2008 25.35 25.66 24.51 25.62 4,793,899 +0.00(+0.00%)
Feb 15, 2008 25.35 25.66 24.51 25.62 4,793,899 +0.48(+1.91%)
Feb 14, 2008 26.06 26.06 25.08 25.14 3,580,655 -0.86(-3.31%)
Feb 13, 2008 26.44 26.61 25.49 26.00 3,810,414 -0.05(-0.19%)
Feb 12, 2008 25.21 26.41 25.08 26.05 6,053,196 +1.06(+4.24%)
Feb 11, 2008 25.67 25.67 24.76 24.99 3,875,934 -0.68(-2.65%)
Feb 08, 2008 26.04 26.19 25.00 25.67 5,090,028 -0.71(-2.69%)
Feb 07, 2008 26.00 27.10 25.78 26.38 6,321,614 +0.33(+1.27%)
Feb 06, 2008 26.01 26.68 25.56 26.05 5,111,484 +0.30(+1.17%)
Feb 05, 2008 26.70 26.84 25.74 25.75 5,720,103 -1.34(-4.95%)
Feb 04, 2008 28.06 28.58 26.92 27.09 7,210,029 -0.97(-3.46%)
Feb 01, 2008 27.10 28.10 26.72 28.06 6,074,080 +0.96(+3.54%)
Jan 31, 2008 25.64 27.52 25.00 27.10 7,806,495 +1.04(+3.99%)
Jan 30, 2008 26.32 27.18 25.99 26.06 6,399,909 -0.41(-1.55%)
Jan 29, 2008 26.10 26.67 25.97 26.47 7,612,939 +0.72(+2.80%)
Jan 28, 2008 24.33 25.75 23.96 25.75 5,623,696 +1.26(+5.14%)
Jan 25, 2008 25.57 25.98 24.35 24.49 6,880,721 -0.72(-2.86%)
Jan 24, 2008 25.41 25.73 24.60 25.21 7,595,171 +0.05(+0.20%)
Jan 23, 2008 22.94 25.81 22.08 25.16 10,798,469 +1.63(+6.93%)
Jan 22, 2008 20.98 24.88 20.80 23.53 11,055,108 +0.93(+4.12%)
Jan 21, 2008 22.74 23.78 22.15 22.60 8,978,239 +0.00(+0.00%)
Jan 18, 2008 22.74 23.78 22.15 22.60 8,978,239 -0.49(-2.12%)
Jan 17, 2008 23.85 24.43 22.93 23.09 6,795,572 -0.97(-4.03%)
Jan 16, 2008 23.01 24.51 22.78 24.06 9,091,288 +1.15(+5.02%)
Jan 15, 2008 23.26 23.41 22.57 22.91 6,152,938 -0.91(-3.82%)
Jan 14, 2008 24.65 24.72 23.45 23.82 4,302,227 -0.54(-2.22%)
Jan 11, 2008 23.38 24.86 23.12 24.36 6,799,020 +0.67(+2.83%)
Jan 10, 2008 23.00 24.18 22.46 23.69 9,204,182 +0.53(+2.29%)
Jan 09, 2008 22.54 23.17 22.09 23.16 8,090,741 +0.60(+2.66%)
Jan 08, 2008 23.25 23.60 22.53 22.56 6,595,094 -0.67(-2.88%)
Jan 07, 2008 23.81 24.06 22.96 23.23 7,894,941 -0.55(-2.31%)
Jan 04, 2008 24.52 24.52 23.29 23.78 9,934,517 -0.79(-3.22%)
Jan 03, 2008 24.70 24.93 24.40 24.57 3,729,194 +0.16(+0.66%)
Jan 02, 2008 24.95 25.09 24.33 24.41 4,449,784 -0.72(-2.87%)
Jan 01, 2008 25.00 25.39 24.91 25.13 3,613,828 +0.00(+0.00%)
Dec 31, 2007 25.00 25.39 24.91 25.13 3,581,058 -0.11(-0.44%)
Dec 28, 2007 25.41 25.69 24.82 25.24 3,816,666 +0.05(+0.20%)
Dec 27, 2007 26.30 26.34 25.14 25.19 4,434,947 -1.39(-5.23%)
Dec 26, 2007 26.78 26.93 26.26 26.58 3,039,194 -0.44(-1.63%)
Dec 24, 2007 27.28 27.28 26.49 27.02 2,134,753 -0.04(-0.15%)
Dec 21, 2007 26.09 27.07 25.48 27.06 7,579,980 +1.33(+5.17%)
Dec 20, 2007 25.53 26.12 25.11 25.73 5,212,641 +0.20(+0.78%)
Dec 19, 2007 26.00 26.07 25.38 25.53 6,878,495 -1.03(-3.88%)
Dec 18, 2007 26.77 26.97 26.03 26.56 5,863,920 -0.03(-0.11%)
Dec 17, 2007 26.43 27.18 26.13 26.59 4,497,532 -0.01(-0.04%)
Dec 14, 2007 27.22 27.52 26.57 26.60 4,333,904 -0.99(-3.59%)
Dec 13, 2007 26.86 27.68 26.61 27.59 5,051,598 +0.56(+2.07%)
Dec 12, 2007 29.18 29.59 26.51 27.03 8,435,017 -1.74(-6.05%)
Dec 11, 2007 31.03 31.11 28.76 28.77 5,220,281 -2.24(-7.22%)
Dec 10, 2007 29.78 31.21 29.42 31.01 6,791,259 +1.23(+4.13%)
Dec 07, 2007 30.14 30.25 29.58 29.78 3,285,985 -0.21(-0.70%)
Dec 06, 2007 28.81 30.00 28.57 29.99 4,776,639 +1.00(+3.45%)
Dec 05, 2007 28.88 29.07 28.42 28.99 3,915,935 +0.34(+1.19%)
Dec 04, 2007 29.75 29.84 28.65 28.65 3,255,666 -1.33(-4.44%)
Dec 03, 2007 29.90 30.70 29.50 29.98 4,739,250 +0.07(+0.23%)
Nov 30, 2007 29.35 30.16 29.27 29.91 6,880,251 +1.27(+4.43%)
Nov 29, 2007 28.85 28.99 28.19 28.64 4,324,261 -0.43(-1.48%)
Nov 28, 2007 27.77 29.23 27.70 29.07 6,111,605 +1.71(+6.25%)
Nov 27, 2007 26.35 27.45 26.34 27.36 6,772,686 +1.13(+4.31%)
Nov 26, 2007 28.10 28.20 26.23 26.23 4,122,643 -1.81(-6.46%)
Nov 23, 2007 27.24 28.29 27.16 28.04 1,700,912 +0.88(+3.24%)
Nov 21, 2007 27.27 27.88 26.79 27.16 5,193,499 -0.19(-0.69%)
Nov 20, 2007 27.39 28.12 26.50 27.35 4,786,290 -0.16(-0.58%)
Nov 19, 2007 27.75 27.91 27.00 27.51 4,819,942 -0.30(-1.08%)
Nov 16, 2007 28.13 28.45 27.59 27.81 4,669,394 -0.37(-1.31%)
Nov 15, 2007 28.82 29.23 27.97 28.18 4,363,192 -0.97(-3.33%)
Nov 14, 2007 30.08 30.47 29.05 29.15 3,686,743 -0.76(-2.54%)
Nov 13, 2007 29.25 29.94 29.03 29.91 5,170,364 +0.92(+3.17%)
Nov 12, 2007 28.89 29.94 28.66 28.99 6,910,425 +0.16(+0.55%)
Nov 09, 2007 27.97 29.47 27.80 28.83 4,853,738 +0.37(+1.30%)
Nov 08, 2007 27.81 28.53 27.43 28.46 9,257,976 +0.68(+2.45%)
Nov 07, 2007 29.24 29.29 27.72 27.78 6,208,456 -1.95(-6.56%)
Nov 06, 2007 29.60 29.95 29.00 29.73 5,033,782 +0.14(+0.47%)
Nov 05, 2007 29.74 29.89 29.10 29.59 4,572,643 -0.25(-0.84%)
Nov 02, 2007 29.79 30.41 29.30 29.84 7,119,997 -0.08(-0.27%)
Nov 01, 2007 30.82 30.90 29.82 29.92 7,485,997 -1.36(-4.35%)
Oct 31, 2007 30.73 31.52 30.67 31.28 10,703,194 +0.62(+2.02%)
Oct 30, 2007 29.59 30.72 29.53 30.66 12,262,606 +0.96(+3.23%)
Oct 29, 2007 29.70 29.98 29.42 29.70 5,802,305 +0.08(+0.27%)
Oct 26, 2007 29.59 29.74 29.08 29.62 7,426,528 +0.47(+1.61%)
Oct 25, 2007 29.22 29.93 28.97 29.15 8,878,680 -0.12(-0.41%)
Oct 24, 2007 29.50 29.81 28.57 29.27 7,835,359 -0.71(-2.37%)
Oct 23, 2007 30.19 30.59 29.57 29.98 5,270,980 +0.08(+0.27%)
Oct 22, 2007 30.00 30.20 29.57 29.90 3,832,200 -0.07(-0.23%)
Oct 19, 2007 31.30 31.33 29.97 29.97 7,902,408 -0.51(-1.67%)
Oct 18, 2007 30.90 30.94 30.10 30.48 4,827,221 -0.52(-1.68%)
Oct 17, 2007 31.51 31.63 30.53 31.00 11,639,794 -0.13(-0.42%)
Oct 16, 2007 32.65 32.74 31.05 31.13 8,225,802 -1.51(-4.63%)
Oct 15, 2007 33.13 33.40 32.42 32.64 4,447,321 -0.40(-1.21%)
Oct 12, 2007 33.71 33.86 32.91 33.04 5,777,357 -0.64(-1.90%)
Oct 11, 2007 34.31 34.43 33.61 33.68 4,066,742 -0.48(-1.41%)
Oct 10, 2007 34.97 35.06 34.15 34.16 3,277,466 -0.90(-2.57%)
Oct 09, 2007 35.00 35.18 34.77 35.06 2,469,212 +0.11(+0.31%)
Oct 08, 2007 34.97 35.22 34.81 34.95 1,929,013 -0.13(-0.37%)
Oct 05, 2007 35.16 35.34 34.71 35.08 2,212,378 +0.19(+0.54%)
Oct 04, 2007 34.84 35.04 34.73 34.89 2,522,792 +0.21(+0.61%)
Oct 03, 2007 34.53 35.02 34.26 34.68 3,028,986 +0.13(+0.38%)
Oct 02, 2007 34.55 34.79 34.33 34.55 2,096,993 +0.24(+0.70%)
Oct 01, 2007 33.83 34.40 33.67 34.31 2,814,374 +0.43(+1.27%)
Sep 28, 2007 34.15 34.35 33.60 33.88 2,507,738 -0.34(-0.99%)
Sep 27, 2007 34.22 34.48 34.03 34.22 1,495,906 +0.01(+0.03%)
Sep 26, 2007 34.78 34.81 34.08 34.21 2,402,136 -0.63(-1.81%)
Sep 25, 2007 34.54 34.86 34.22 34.84 2,653,918 +0.23(+0.66%)
Sep 24, 2007 35.14 35.30 34.60 34.61 2,667,640 -0.62(-1.76%)
Sep 21, 2007 35.85 35.88 34.80 35.23 4,967,225 -0.18(-0.51%)
Sep 20, 2007 36.37 36.70 35.35 35.41 2,950,219 -1.09(-2.99%)
Sep 19, 2007 36.97 37.82 36.23 36.50 3,265,886 -0.14(-0.38%)
Sep 18, 2007 34.89 36.64 34.80 36.64 4,307,405 +1.92(+5.53%)
Sep 17, 2007 34.63 34.87 34.43 34.72 1,625,394 -0.05(-0.14%)
Sep 14, 2007 34.54 34.83 34.19 34.77 3,057,141 +0.36(+1.05%)
Sep 13, 2007 34.68 34.89 34.21 34.41 3,812,329 -0.01(-0.03%)
Sep 12, 2007 34.77 34.83 34.32 34.42 3,001,423 -0.38(-1.09%)
Sep 11, 2007 35.06 35.80 34.51 34.80 4,148,632 -0.26(-0.74%)
Sep 10, 2007 34.88 35.45 34.41 35.06 2,330,772 +0.27(+0.78%)
Sep 07, 2007 34.83 35.29 34.42 34.79 3,220,469 -0.46(-1.30%)
Sep 06, 2007 34.95 35.32 34.64 35.25 3,613,321 +0.52(+1.50%)
Sep 05, 2007 35.39 35.41 34.36 34.73 4,491,701 -0.96(-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.