Fifth Third Bancorp (NQ: FITB )

35.25 -0.52 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.983 5.061 4.820 5.033 34,919,492 +0.02(+0.42%)
Jun 29, 2009 5.033 5.082 4.820 5.011 28,181,476 +0.09(+1.73%)
Jun 26, 2009 4.905 4.969 4.792 4.926 27,727,464 -0.01(-0.14%)
Jun 25, 2009 4.763 4.933 4.707 4.933 24,387,836 +0.13(+2.65%)
Jun 24, 2009 4.863 4.941 4.700 4.806 33,923,300 +0.04(+0.74%)
Jun 23, 2009 4.820 4.997 4.473 4.770 57,724,212 -0.01(-0.30%)
Jun 22, 2009 5.082 5.174 4.749 4.785 36,646,808 -0.42(-8.04%)
Jun 19, 2009 5.210 5.288 4.962 5.203 96,069,472 +0.07(+1.38%)
Jun 18, 2009 4.870 5.210 4.714 5.132 44,549,264 +0.30(+6.31%)
Jun 17, 2009 5.033 5.061 4.508 4.827 54,573,308 -0.26(-5.15%)
Jun 16, 2009 5.451 5.465 5.011 5.089 48,636,032 -0.28(-5.15%)
Jun 15, 2009 5.578 5.586 5.323 5.366 29,731,532 -0.33(-5.73%)
Jun 12, 2009 5.493 5.692 5.486 5.692 31,919,454 +0.18(+3.35%)
Jun 11, 2009 5.316 5.664 5.302 5.508 65,235,888 +0.30(+5.86%)
Jun 10, 2009 5.167 5.295 5.004 5.203 46,610,572 +0.12(+2.37%)
Jun 09, 2009 5.203 5.210 5.068 5.082 35,645,888 -0.06(-1.10%)
Jun 08, 2009 5.238 5.245 4.912 5.139 44,002,748 +0.09(+1.68%)
Jun 05, 2009 5.146 5.252 4.919 5.054 71,369,488 +0.09(+1.86%)
Jun 04, 2009 4.855 5.153 4.763 4.962 152,303,536 +0.34(+7.36%)
Jun 03, 2009 4.692 4.834 4.572 4.622 30,326,248 -0.14(-2.98%)
Jun 02, 2009 4.919 4.919 4.657 4.763 48,183,552 -0.20(-4.00%)
Jun 01, 2009 4.997 5.011 4.785 4.962 45,877,320 +0.07(+1.45%)
May 29, 2009 4.834 4.891 4.622 4.891 24,927,186 +0.11(+2.37%)
May 28, 2009 4.813 4.827 4.473 4.778 39,752,324 +0.01(+0.15%)
May 27, 2009 4.962 4.997 4.756 4.770 35,683,568 -0.20(-3.99%)
May 26, 2009 4.763 4.997 4.763 4.969 49,421,320 +0.09(+1.74%)
May 22, 2009 5.132 5.174 4.792 4.884 37,862,724 -0.04(-0.86%)
May 21, 2009 5.068 5.104 4.763 4.926 79,631,952 -0.54(-9.86%)
May 20, 2009 5.742 5.933 5.465 5.465 56,543,736 -0.07(-1.28%)
May 19, 2009 5.742 5.848 5.465 5.536 44,837,500 -0.13(-2.25%)
May 18, 2009 5.210 5.671 5.174 5.664 51,819,224 +0.63(+12.54%)
May 15, 2009 5.352 5.529 4.962 5.033 48,123,036 -0.30(-5.59%)
May 14, 2009 4.933 5.415 4.692 5.330 70,885,416 +0.35(+7.12%)
May 13, 2009 5.493 5.501 4.941 4.976 82,191,472 -0.86(-14.70%)
May 12, 2009 6.117 6.153 5.536 5.834 103,115,032 -0.09(-1.44%)
May 11, 2009 6.142 6.486 5.678 5.919 144,907,136 -0.10(-1.65%)
May 08, 2009 5.047 6.167 4.962 6.018 280,081,760 +2.23(+58.69%)
May 07, 2009 4.607 4.749 3.601 3.792 153,156,064 +0.05(+1.36%)
May 06, 2009 3.473 3.899 3.388 3.741 111,934,312 +0.50(+15.49%)
May 05, 2009 3.296 3.480 3.154 3.239 72,040,432 -0.18(-5.38%)
May 04, 2009 2.800 3.495 2.779 3.424 91,092,960 +0.69(+25.45%)
May 01, 2009 2.871 2.920 2.665 2.729 40,400,180 -0.18(-6.10%)
Apr 30, 2009 3.062 3.147 2.857 2.906 46,627,236 -0.02(-0.73%)
Apr 29, 2009 2.757 2.956 2.694 2.927 54,243,488 +0.30(+11.62%)
Apr 28, 2009 2.509 2.743 2.460 2.623 49,146,768 +0.06(+2.21%)
Apr 27, 2009 2.502 2.800 2.481 2.566 51,032,688 -0.06(-2.43%)
Apr 24, 2009 2.764 2.864 2.580 2.630 76,320,856 -0.08(-2.88%)
Apr 23, 2009 2.991 2.991 2.516 2.708 109,163,320 +0.09(+3.52%)
Apr 22, 2009 2.531 2.927 2.523 2.616 83,951,640 -0.19(-6.82%)
Apr 21, 2009 2.204 2.842 2.063 2.807 98,983,168 +0.22(+8.49%)
Apr 20, 2009 3.218 3.225 2.516 2.587 87,096,416 -0.84(-24.43%)
Apr 17, 2009 3.147 3.445 2.920 3.424 100,235,984 +0.36(+11.81%)
Apr 16, 2009 2.998 3.246 2.871 3.062 91,556,680 +0.20(+6.93%)
Apr 15, 2009 2.573 2.864 2.375 2.864 52,477,196 +0.31(+12.22%)
Apr 14, 2009 3.402 3.438 2.445 2.552 131,475,560 -0.52(-17.05%)
Apr 13, 2009 2.531 3.225 2.417 3.076 91,529,952 +0.54(+21.23%)
Apr 09, 2009 2.176 2.538 2.063 2.538 85,038,408 +0.67(+35.61%)
Apr 08, 2009 2.091 2.119 1.772 1.871 49,543,444 -0.15(-7.37%)
Apr 07, 2009 2.070 2.169 2.006 2.020 30,060,564 -0.16(-7.17%)
Apr 06, 2009 2.219 2.297 2.169 2.176 35,071,520 -0.15(-6.40%)
Apr 03, 2009 2.169 2.325 2.056 2.325 56,578,768 +0.08(+3.47%)
Apr 02, 2009 2.403 2.438 2.197 2.247 71,788,912 +0.07(+3.26%)
Apr 01, 2009 2.070 2.247 1.963 2.176 80,716,272 +0.11(+5.14%)
Mar 31, 2009 1.871 2.119 1.800 2.070 73,778,320 +0.31(+17.74%)
Mar 30, 2009 1.708 1.921 1.666 1.758 75,641,248 +0.06(+3.33%)
Mar 26, 2009 1.687 1.715 1.581 1.701 48,159,252 +0.09(+5.26%)
Mar 25, 2009 1.616 1.765 1.467 1.616 56,472,752 +0.11(+7.04%)
Mar 24, 2009 1.652 1.772 1.510 1.510 52,458,696 -0.18(-10.50%)
Mar 23, 2009 1.680 1.963 1.602 1.687 75,039,920 +0.18(+11.74%)
Mar 20, 2009 1.559 1.567 1.326 1.510 62,260,368 +0.01(+0.47%)
Mar 19, 2009 1.822 1.829 1.467 1.503 77,961,984 -0.04(-2.75%)
Mar 18, 2009 1.453 1.687 1.311 1.545 92,501,640 +0.16(+11.79%)
Mar 17, 2009 1.269 1.382 1.212 1.382 42,291,660 +0.09(+6.56%)
Mar 16, 2009 1.361 1.489 1.255 1.297 55,796,452 +0.06(+4.57%)
Mar 13, 2009 1.255 1.354 1.148 1.240 45,634,368 +0.05(+4.17%)
Mar 12, 2009 1.028 1.212 0.9781 1.191 60,701,516 +0.10(+9.09%)
Mar 11, 2009 1.212 1.233 0.9640 1.092 57,929,136 -0.08(-6.67%)
Mar 10, 2009 1.148 1.177 1.077 1.170 46,446,576 +0.18(+18.71%)
Mar 09, 2009 0.8789 1.049 0.8648 0.9853 38,625,808 +0.07(+7.75%)
Mar 06, 2009 1.056 1.070 0.8719 0.9144 37,779,440 -0.06(-5.84%)
Mar 05, 2009 1.148 1.184 0.9427 0.9711 48,859,228 -0.25(-20.35%)
Mar 04, 2009 1.396 1.396 1.205 1.219 40,113,912 -0.04(-2.82%)
Mar 02, 2009 1.425 1.467 1.248 1.255 35,649,408 -0.24(-16.11%)
Feb 27, 2009 1.283 1.616 1.262 1.496 63,321,172 -0.13(-7.86%)
Feb 26, 2009 1.793 1.949 1.496 1.623 133,495,824 +0.25(+18.04%)
Feb 25, 2009 0.9924 1.595 0.9073 1.375 109,710,232 +0.35(+33.79%)
Feb 24, 2009 0.9853 1.063 0.8293 1.028 86,420,080 +0.15(+16.94%)
Feb 23, 2009 0.9002 1.049 0.8152 0.8789 79,851,400 +0.15(+20.39%)
Feb 20, 2009 0.7443 0.9569 0.7159 0.7301 78,606,832 -0.13(-14.88%)
Feb 19, 2009 1.085 1.127 0.7797 0.8577 53,652,556 -0.18(-17.69%)
Feb 18, 2009 1.297 1.333 0.9357 1.042 51,299,584 -0.14(-11.98%)
Feb 17, 2009 1.226 1.269 1.170 1.184 27,750,304 -0.23(-16.50%)
Feb 13, 2009 1.510 1.538 1.403 1.418 28,859,214 -0.14(-9.09%)
Feb 12, 2009 1.375 1.588 1.347 1.559 37,059,536 -0.04(-2.22%)
Feb 11, 2009 1.687 1.729 1.489 1.595 41,516,640 +0.04(+2.74%)
Feb 10, 2009 2.006 2.049 1.432 1.552 68,017,176 -0.50(-24.22%)
Feb 09, 2009 2.233 2.240 1.921 2.049 74,293,632 +0.18(+9.89%)
Feb 06, 2009 1.304 1.914 1.276 1.864 98,865,056 +0.70(+60.37%)
Feb 05, 2009 1.120 1.262 0.9002 1.162 80,021,664 +0.07(+6.49%)
Feb 04, 2009 1.333 1.418 1.042 1.092 41,640,304 -0.18(-13.97%)
Feb 03, 2009 1.510 1.524 1.233 1.269 34,809,228 -0.21(-14.35%)
Feb 02, 2009 1.616 1.648 1.425 1.481 39,288,500 -0.21(-12.55%)
Jan 30, 2009 2.176 2.226 1.673 1.694 35,240,852 -0.47(-21.64%)
Jan 29, 2009 2.431 2.665 2.126 2.162 25,846,288 -0.36(-14.33%)
Jan 28, 2009 2.162 2.651 2.063 2.523 49,900,240 +0.67(+36.40%)
Jan 27, 2009 2.006 2.006 1.793 1.850 20,778,650 -0.06(-2.97%)
Jan 26, 2009 2.148 2.183 1.864 1.907 34,293,848 -0.16(-7.56%)
Jan 23, 2009 1.900 2.084 1.772 2.063 52,523,760 +0.04(+2.11%)
Jan 22, 2009 2.750 2.750 1.914 2.020 48,355,664 -0.81(-28.57%)
Jan 21, 2009 3.069 3.296 2.722 2.828 36,935,552 -0.16(-5.45%)
Jan 20, 2009 3.743 3.849 2.991 2.991 23,939,408 -0.86(-22.28%)
Jan 16, 2009 3.991 4.069 3.608 3.849 23,167,948 +0.04(+0.93%)
Jan 15, 2009 4.423 4.551 3.445 3.813 34,928,112 -0.63(-14.19%)
Jan 14, 2009 4.692 4.749 4.310 4.444 19,454,146 -0.37(-7.66%)
Jan 13, 2009 4.785 4.855 4.593 4.813 27,005,594 -0.06(-1.16%)
Jan 12, 2009 5.245 5.302 4.820 4.870 20,913,416 -0.44(-8.28%)
Jan 09, 2009 5.734 5.734 5.295 5.309 17,959,156 -0.40(-7.07%)
Jan 08, 2009 5.805 5.805 5.479 5.713 11,273,294 +0.09(+1.64%)
Jan 07, 2009 5.862 6.046 5.600 5.621 10,873,644 -0.37(-6.15%)
Jan 06, 2009 6.053 6.110 5.897 5.990 13,085,111 +0.04(+0.60%)
Jan 05, 2009 5.947 6.096 5.827 5.954 14,348,163 -0.13(-2.21%)
Jan 02, 2009 5.841 6.131 5.727 6.089 7,610,018 +0.23(+4.00%)
Dec 31, 2008 5.536 5.876 5.493 5.855 7,879,996 +0.21(+3.64%)
Dec 30, 2008 5.508 5.671 5.437 5.649 6,506,651 +0.17(+3.10%)
Dec 29, 2008 5.394 5.543 5.387 5.479 6,937,298 -0.03(-0.51%)
Dec 26, 2008 5.472 5.607 5.415 5.508 4,506,800 -0.04(-0.64%)
Dec 24, 2008 5.316 5.543 5.288 5.543 2,758,760 +0.15(+2.76%)
Dec 23, 2008 5.352 5.536 5.330 5.394 9,642,090 -0.03(-0.52%)
Dec 22, 2008 5.401 5.501 5.394 5.423 15,587,657 +0.00(+0.00%)
Dec 19, 2008 5.359 5.578 5.330 5.423 19,265,154 +0.03(+0.53%)
Dec 18, 2008 5.352 5.472 5.316 5.394 18,088,246 +0.07(+1.33%)
Dec 17, 2008 5.337 5.501 5.217 5.323 20,974,164 -0.34(-6.01%)
Dec 16, 2008 5.267 5.706 5.245 5.664 11,597,661 +0.48(+9.30%)
Dec 15, 2008 5.493 5.529 5.089 5.182 12,448,239 -0.36(-6.52%)
Dec 12, 2008 5.132 5.557 5.111 5.543 14,285,433 +0.18(+3.44%)
Dec 11, 2008 5.345 5.536 5.210 5.359 19,899,922 -0.12(-2.20%)
Dec 10, 2008 5.571 5.706 5.316 5.479 11,262,369 -0.01(-0.26%)
Dec 09, 2008 5.827 5.983 5.472 5.493 12,670,533 -0.41(-6.96%)
Dec 08, 2008 6.188 6.337 5.791 5.905 13,292,906 +0.05(+0.85%)
Dec 05, 2008 5.373 5.883 5.231 5.855 11,388,687 +0.46(+8.54%)
Dec 04, 2008 5.486 5.890 5.352 5.394 13,379,666 -0.21(-3.67%)
Dec 03, 2008 5.635 6.131 5.508 5.600 21,454,240 -0.46(-7.60%)
Dec 02, 2008 5.862 6.128 5.621 6.060 16,084,381 +0.32(+5.56%)
Dec 01, 2008 6.408 6.535 5.671 5.742 10,215,237 -1.03(-15.27%)
Nov 28, 2008 6.535 6.791 6.443 6.776 4,915,931 +0.20(+3.02%)
Nov 26, 2008 6.181 6.635 6.082 6.578 10,616,822 +0.11(+1.64%)
Nov 25, 2008 6.429 6.521 6.145 6.472 17,978,970 +0.32(+5.18%)
Nov 24, 2008 5.359 6.224 5.196 6.153 22,004,384 +0.84(+15.89%)
Nov 21, 2008 5.727 6.060 4.480 5.309 25,400,610 -0.16(-2.85%)
Nov 20, 2008 5.954 6.379 5.359 5.465 20,376,728 -0.50(-8.32%)
Nov 19, 2008 6.379 6.663 5.961 5.961 14,332,788 -0.65(-9.76%)
Nov 18, 2008 6.457 6.706 6.238 6.606 15,842,668 +0.13(+1.97%)
Nov 17, 2008 6.518 6.911 6.450 6.479 10,289,839 -0.28(-4.19%)
Nov 14, 2008 7.088 7.365 6.748 6.762 11,312,052 -0.65(-8.71%)
Nov 13, 2008 6.684 7.414 6.372 7.407 21,301,460 +0.96(+14.96%)
Nov 12, 2008 6.869 7.088 6.379 6.443 10,646,335 -0.65(-9.10%)
Nov 11, 2008 6.961 7.223 6.762 7.088 12,454,210 -0.05(-0.70%)
Nov 10, 2008 7.776 7.790 7.060 7.138 7,998,824 -0.44(-5.80%)
Nov 07, 2008 7.329 7.592 7.110 7.577 10,936,499 +0.41(+5.74%)
Nov 06, 2008 8.137 8.286 7.152 7.166 16,085,759 -0.68(-8.67%)
Nov 05, 2008 8.690 9.179 7.811 7.847 13,268,986 -0.91(-10.36%)
Nov 04, 2008 8.307 9.038 8.166 8.754 15,776,812 +0.60(+7.39%)
Nov 03, 2008 8.045 8.357 7.740 8.152 14,586,618 +0.46(+5.99%)
Oct 31, 2008 7.230 7.740 7.117 7.691 13,763,519 +0.49(+6.79%)
Oct 30, 2008 8.031 8.144 7.024 7.202 12,864,711 -0.43(-5.66%)
Oct 29, 2008 7.450 8.144 7.074 7.634 18,369,796 +0.01(+0.09%)
Oct 28, 2008 6.429 7.655 5.756 7.627 24,538,270 +1.62(+27.04%)
Oct 27, 2008 6.167 6.932 5.905 6.004 20,416,328 +0.28(+4.96%)
Oct 24, 2008 7.074 7.726 5.529 5.720 37,701,676 -2.30(-28.71%)
Oct 23, 2008 8.492 8.492 7.421 8.024 19,621,790 -0.35(-4.15%)
Oct 22, 2008 8.400 8.804 8.074 8.371 14,948,488 -0.31(-3.59%)
Oct 21, 2008 7.762 9.038 7.719 8.683 17,748,408 +0.01(+0.16%)
Oct 20, 2008 8.697 8.860 8.421 8.669 11,281,948 -0.01(-0.08%)
Oct 17, 2008 8.825 9.527 8.534 8.676 16,930,734 -0.44(-4.82%)
Oct 16, 2008 9.201 9.264 8.222 9.116 14,346,789 +0.14(+1.58%)
Oct 15, 2008 8.953 9.640 8.683 8.974 19,051,716 -0.39(-4.16%)
Oct 14, 2008 8.860 10.46 8.648 9.364 42,773,440 +1.66(+21.53%)
Oct 13, 2008 7.946 8.017 7.145 7.705 22,806,402 +0.33(+4.52%)
Oct 10, 2008 6.812 8.116 6.734 7.372 32,808,464 +0.47(+6.89%)
Oct 09, 2008 8.875 8.875 6.897 6.897 24,891,152 -1.62(-18.98%)
Oct 08, 2008 7.620 9.364 7.088 8.513 19,033,310 +0.65(+8.20%)
Oct 07, 2008 8.619 8.704 7.670 7.868 19,740,826 -0.75(-8.72%)
Oct 06, 2008 8.683 9.371 7.577 8.619 17,448,184 -0.75(-8.02%)
Oct 03, 2008 10.14 10.36 9.087 9.371 18,792,118 -0.09(-0.97%)
Oct 02, 2008 9.711 9.817 8.924 9.463 14,553,964 -0.33(-3.40%)
Oct 01, 2008 8.343 10.07 8.265 9.796 18,661,794 +1.36(+16.13%)
Sep 30, 2008 7.584 9.250 7.443 8.435 28,181,266 +1.98(+30.63%)
Sep 29, 2008 10.96 11.16 5.642 6.457 42,599,748 -5.00(-43.63%)
Sep 26, 2008 10.67 11.69 10.67 11.45 15,662,728 -0.35(-3.00%)
Sep 25, 2008 12.11 12.14 11.16 11.81 14,672,862 +0.09(+0.79%)
Sep 24, 2008 11.99 12.21 11.54 11.72 9,146,999 +0.09(+0.73%)
Sep 23, 2008 12.14 12.40 11.48 11.63 11,121,025 -0.42(-3.47%)
Sep 22, 2008 12.76 13.11 11.87 12.05 13,253,767 -1.33(-9.96%)
Sep 19, 2008 13.02 14.89 11.22 13.38 54,754,308 +2.07(+18.30%)
Sep 18, 2008 10.45 11.46 9.144 11.31 44,689,792 +1.18(+11.61%)
Sep 17, 2008 10.70 10.99 9.640 10.14 31,822,760 -0.82(-7.44%)
Sep 16, 2008 9.761 10.99 9.335 10.95 29,573,770 +0.95(+9.50%)
Sep 15, 2008 10.14 10.91 10.00 10.00 23,060,938 -0.85(-7.84%)
Sep 12, 2008 10.51 10.95 10.40 10.85 15,549,319 +0.20(+1.86%)
Sep 11, 2008 10.24 10.77 10.02 10.65 28,612,686 +0.13(+1.21%)
Sep 10, 2008 11.24 11.24 10.40 10.53 36,032,156 -0.77(-6.78%)
Sep 09, 2008 11.60 12.05 11.28 11.29 23,154,332 -0.69(-5.74%)
Sep 08, 2008 12.29 12.69 11.23 11.98 29,575,708 +0.52(+4.58%)
Sep 05, 2008 10.68 11.52 10.50 11.45 17,255,880 +0.69(+6.39%)
Sep 04, 2008 11.51 11.58 10.77 10.77 13,402,080 -0.86(-7.43%)
Sep 03, 2008 11.70 11.76 11.16 11.63 14,914,979 +0.11(+0.92%)
Sep 02, 2008 11.71 11.91 11.35 11.53 22,380,638 +0.34(+3.04%)
Aug 29, 2008 10.92 11.40 10.71 11.19 12,629,903 +0.30(+2.80%)
Aug 28, 2008 10.77 10.99 10.63 10.88 14,057,670 +0.18(+1.66%)
Aug 27, 2008 10.20 10.78 10.07 10.70 18,757,254 +0.59(+5.82%)
Aug 26, 2008 10.04 10.33 9.839 10.12 19,273,076 +0.07(+0.71%)
Aug 25, 2008 10.33 10.35 10.04 10.04 12,404,895 -0.33(-3.14%)
Aug 22, 2008 10.19 10.48 10.02 10.37 13,647,031 +0.36(+3.61%)
Aug 21, 2008 9.803 10.12 9.576 10.01 10,878,212 +0.11(+1.07%)
Aug 20, 2008 9.654 9.924 9.399 9.902 17,182,876 +0.18(+1.82%)
Aug 19, 2008 9.860 10.03 9.683 9.725 20,249,800 -0.43(-4.26%)
Aug 18, 2008 10.70 10.72 10.10 10.16 10,657,067 -0.52(-4.91%)
Aug 15, 2008 10.55 11.03 10.50 10.68 12,725,232 +0.23(+2.17%)
Aug 14, 2008 9.853 10.65 9.839 10.46 12,614,853 +0.47(+4.76%)
Aug 13, 2008 10.59 10.63 9.867 9.980 28,369,494 -0.51(-4.87%)
Aug 12, 2008 11.19 11.41 10.36 10.49 17,222,800 -0.92(-8.07%)
Aug 11, 2008 11.15 11.67 10.92 11.41 19,035,904 +0.30(+2.68%)
Aug 08, 2008 10.84 11.23 10.58 11.11 15,329,638 +0.48(+4.53%)
Aug 07, 2008 10.54 10.87 10.26 10.63 26,561,492 -0.04(-0.33%)
Aug 06, 2008 10.37 10.99 10.25 10.67 19,914,306 +0.05(+0.47%)
Aug 05, 2008 10.02 10.64 9.824 10.62 19,627,784 +0.72(+7.23%)
Aug 04, 2008 10.09 10.09 9.477 9.902 12,384,381 -0.01(-0.14%)
Aug 01, 2008 10.05 10.08 9.647 9.917 14,641,287 +0.01(+0.14%)
Jul 31, 2008 9.853 10.36 9.725 9.902 16,757,959 -0.19(-1.90%)
Jul 30, 2008 10.24 10.43 9.456 10.09 21,368,534 +0.04(+0.42%)
Jul 29, 2008 10.05 10.09 8.974 10.05 24,442,174 +0.88(+9.58%)
Jul 28, 2008 9.392 9.917 9.073 9.172 18,594,190 -0.55(-5.69%)
Jul 25, 2008 9.732 10.09 9.413 9.725 20,687,164 +0.09(+0.96%)
Jul 24, 2008 10.52 10.52 9.534 9.633 27,093,274 -0.75(-7.24%)
Jul 23, 2008 10.08 10.73 10.03 10.38 44,838,916 -0.21(-2.01%)
Jul 22, 2008 9.420 10.60 8.903 10.60 40,643,328 +1.11(+11.65%)
Jul 21, 2008 9.888 10.10 9.435 9.491 25,082,366 -0.10(-1.03%)
Jul 18, 2008 9.810 9.831 9.201 9.590 25,452,142 -0.16(-1.67%)
Jul 17, 2008 8.797 9.874 8.293 9.753 39,894,592 +1.15(+13.34%)
Jul 16, 2008 7.790 8.612 7.528 8.605 42,980,048 +1.21(+16.28%)
Jul 15, 2008 7.584 7.989 6.450 7.400 56,841,104 -0.51(-6.45%)
Jul 14, 2008 9.215 9.271 7.868 7.911 52,044,660 -0.94(-10.58%)
Jul 11, 2008 8.017 9.052 8.003 8.846 35,298,176 +0.45(+5.41%)
Jul 10, 2008 8.059 8.527 7.776 8.393 32,319,590 +0.52(+6.67%)
Jul 09, 2008 8.251 8.548 7.820 7.868 30,167,518 -0.36(-4.39%)
Jul 08, 2008 7.429 8.230 7.372 8.230 34,378,252 +0.92(+12.61%)
Jul 07, 2008 7.584 7.790 7.046 7.308 25,367,978 -0.18(-2.37%)
Jul 04, 2008 7.549 7.733 7.372 7.485 14,849,568 +0.00(+0.00%)
Jul 03, 2008 7.549 7.733 7.372 7.485 14,849,568 -0.06(-0.85%)
Jul 02, 2008 7.974 8.130 7.542 7.549 36,716,556 +0.03(+0.38%)
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.