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 (%)
Feb 28, 2011 9.640 9.659 9.406 9.594 21,455,464 +0.00(+0.00%)
Feb 25, 2011 9.640 9.784 9.554 9.594 34,094,264 +0.20(+2.10%)
Feb 24, 2011 9.469 9.528 9.304 9.396 24,123,858 -0.10(-1.04%)
Feb 23, 2011 9.515 9.659 9.396 9.495 21,010,238 -0.03(-0.31%)
Feb 22, 2011 9.745 9.784 9.442 9.525 31,082,408 -0.33(-3.32%)
Feb 18, 2011 9.922 9.952 9.791 9.852 20,856,424 -0.06(-0.65%)
Feb 17, 2011 10.09 10.11 9.856 9.916 18,528,134 -0.19(-1.89%)
Feb 16, 2011 10.22 10.23 10.05 10.11 14,487,296 -0.05(-0.45%)
Feb 15, 2011 10.17 10.35 10.12 10.15 16,869,688 -0.04(-0.39%)
Feb 14, 2011 10.15 10.22 10.06 10.19 10,623,041 +0.03(+0.32%)
Feb 11, 2011 9.902 10.23 9.824 10.16 13,404,054 +0.18(+1.84%)
Feb 10, 2011 9.850 9.981 9.804 9.975 18,295,236 +0.07(+0.73%)
Feb 09, 2011 10.05 10.26 9.778 9.902 30,565,582 -0.21(-2.08%)
Feb 08, 2011 10.09 10.12 9.962 10.11 17,716,950 +0.02(+0.20%)
Feb 07, 2011 10.15 10.25 10.08 10.09 15,673,977 -0.02(-0.19%)
Feb 04, 2011 10.11 10.15 9.902 10.11 14,364,215 -0.01(-0.08%)
Feb 03, 2011 10.15 10.27 10.06 10.12 12,241,347 -0.03(-0.34%)
Feb 02, 2011 10.15 10.20 10.01 10.16 19,542,538 -0.04(-0.42%)
Feb 01, 2011 9.863 10.29 9.863 10.20 32,394,398 +0.43(+4.37%)
Jan 31, 2011 9.666 9.876 9.633 9.771 37,882,068 +0.15(+1.57%)
Jan 28, 2011 9.745 9.856 9.607 9.620 33,603,236 -0.10(-1.01%)
Jan 27, 2011 9.574 9.732 9.541 9.718 26,636,936 +0.14(+1.51%)
Jan 26, 2011 9.561 9.620 9.528 9.574 30,130,976 +0.09(+0.95%)
Jan 25, 2011 9.403 9.528 9.370 9.484 23,799,872 +0.06(+0.65%)
Jan 24, 2011 9.580 9.594 9.344 9.423 21,325,024 -0.17(-1.78%)
Jan 21, 2011 9.456 9.626 9.429 9.594 50,799,656 +0.25(+2.67%)
Jan 20, 2011 9.403 9.488 9.239 9.344 174,945,824 -0.26(-2.67%)
Jan 19, 2011 9.738 9.738 9.482 9.600 17,799,228 -0.16(-1.68%)
Jan 18, 2011 9.817 9.889 9.692 9.764 11,822,805 -0.06(-0.60%)
Jan 14, 2011 9.607 9.856 9.587 9.824 14,841,134 +0.22(+2.26%)
Jan 13, 2011 9.712 9.745 9.528 9.607 10,992,739 -0.09(-0.95%)
Jan 12, 2011 9.633 9.764 9.600 9.699 10,790,240 +0.14(+1.44%)
Jan 11, 2011 9.561 9.653 9.462 9.561 12,218,462 +0.08(+0.81%)
Jan 10, 2011 9.548 9.587 9.410 9.484 12,844,599 -0.16(-1.65%)
Jan 07, 2011 9.626 9.745 9.311 9.643 21,368,564 +0.04(+0.38%)
Jan 06, 2011 9.824 9.955 9.580 9.607 25,749,922 -0.22(-2.27%)
Jan 05, 2011 9.640 9.896 9.640 9.830 21,062,320 +0.15(+1.56%)
Jan 04, 2011 9.692 9.824 9.640 9.679 28,128,118 -0.03(-0.34%)
Jan 03, 2011 9.745 9.824 9.659 9.712 20,659,152 +0.07(+0.68%)
Dec 31, 2010 9.594 9.738 9.594 9.646 6,524,417 +0.03(+0.27%)
Dec 30, 2010 9.659 9.738 9.580 9.620 6,963,065 -0.09(-0.88%)
Dec 29, 2010 9.902 9.916 9.705 9.705 10,189,051 -0.17(-1.73%)
Dec 28, 2010 9.705 9.922 9.659 9.876 12,542,211 +0.20(+2.04%)
Dec 27, 2010 9.410 9.699 9.410 9.679 9,769,236 +0.23(+2.43%)
Dec 23, 2010 9.574 9.699 9.430 9.449 9,447,581 -0.21(-2.18%)
Dec 22, 2010 9.443 9.705 9.403 9.659 17,972,154 +0.27(+2.87%)
Dec 21, 2010 9.357 9.390 9.292 9.390 11,748,311 +0.09(+0.99%)
Dec 20, 2010 9.265 9.403 9.206 9.298 14,842,696 +0.06(+0.64%)
Dec 17, 2010 9.292 9.403 9.213 9.239 30,031,598 +0.10(+1.08%)
Dec 16, 2010 9.351 9.482 8.819 9.141 45,154,128 -0.16(-1.69%)
Dec 15, 2010 9.410 9.462 9.265 9.298 22,489,372 -0.07(-0.77%)
Dec 14, 2010 9.515 9.627 9.331 9.371 25,547,614 -0.14(-1.52%)
Dec 13, 2010 9.364 9.594 9.187 9.515 35,387,192 -0.05(-0.55%)
Dec 10, 2010 9.344 9.587 9.325 9.568 21,954,968 +0.22(+2.32%)
Dec 09, 2010 9.180 9.390 8.990 9.351 29,506,406 +0.20(+2.23%)
Dec 08, 2010 8.589 9.147 8.576 9.147 30,669,652 +0.56(+6.50%)
Dec 07, 2010 8.661 8.766 8.386 8.589 23,256,498 +0.04(+0.46%)
Dec 06, 2010 8.668 8.701 8.543 8.550 15,149,202 -0.17(-1.90%)
Dec 03, 2010 8.523 8.737 8.412 8.716 22,089,836 +0.15(+1.70%)
Dec 02, 2010 8.044 8.576 8.044 8.569 32,206,480 +0.52(+6.40%)
Dec 01, 2010 7.959 8.057 7.873 8.054 16,095,857 +0.21(+2.64%)
Nov 30, 2010 7.781 7.877 7.719 7.847 14,643,865 -0.05(-0.66%)
Nov 29, 2010 7.762 7.906 7.689 7.900 12,414,250 +0.11(+1.43%)
Nov 26, 2010 7.814 7.913 7.781 7.788 4,017,277 -0.13(-1.66%)
Nov 24, 2010 7.801 7.919 7.919 7.919 14,004,948 +0.18(+2.38%)
Nov 23, 2010 7.841 7.913 7.735 7.735 16,435,581 -0.22(-2.81%)
Nov 22, 2010 7.992 8.024 7.847 7.959 15,824,733 -0.09(-1.14%)
Nov 19, 2010 7.880 8.116 7.880 8.051 18,602,512 +0.12(+1.49%)
Nov 18, 2010 8.228 8.300 7.854 7.932 40,885,680 -0.20(-2.50%)
Nov 17, 2010 8.372 8.445 8.051 8.136 17,908,316 -0.19(-2.29%)
Nov 16, 2010 8.471 8.537 8.241 8.326 21,009,962 -0.22(-2.61%)
Nov 15, 2010 8.543 8.747 8.510 8.550 12,728,677 +0.10(+1.17%)
Nov 12, 2010 8.648 8.650 8.346 8.451 15,467,793 -0.24(-2.76%)
Nov 11, 2010 8.635 8.745 8.504 8.691 14,845,012 +0.00(+0.00%)
Nov 10, 2010 8.491 8.701 8.379 8.691 15,695,532 +0.24(+2.84%)
Nov 09, 2010 8.602 8.714 8.405 8.451 14,762,982 -0.12(-1.38%)
Nov 08, 2010 8.543 8.642 8.372 8.569 23,700,698 +0.01(+0.15%)
Nov 05, 2010 8.825 9.147 8.504 8.556 44,784,124 -0.24(-2.76%)
Nov 04, 2010 8.661 8.898 8.576 8.799 28,070,636 +0.23(+2.68%)
Nov 03, 2010 8.208 8.576 8.208 8.569 27,435,634 +0.40(+4.90%)
Nov 02, 2010 8.241 8.379 8.110 8.169 16,407,423 +0.04(+0.48%)
Nov 01, 2010 8.300 8.333 7.965 8.129 23,067,834 -0.12(-1.43%)
Oct 29, 2010 8.326 8.464 8.241 8.248 21,618,016 -0.11(-1.26%)
Oct 28, 2010 8.537 8.550 8.313 8.353 18,377,346 -0.10(-1.17%)
Oct 27, 2010 8.326 8.550 8.287 8.451 17,766,194 +0.16(+1.98%)
Oct 25, 2010 8.556 8.563 8.208 8.287 15,780,119 -0.16(-1.87%)
Oct 22, 2010 8.484 8.596 8.372 8.445 20,564,482 +0.04(+0.47%)
Oct 21, 2010 8.024 8.596 8.024 8.405 31,777,776 +0.26(+3.23%)
Oct 20, 2010 8.090 8.195 7.873 8.143 17,661,534 +0.02(+0.20%)
Oct 19, 2010 8.156 8.366 8.057 8.126 18,956,772 -0.11(-1.32%)
Oct 18, 2010 7.939 8.261 7.880 8.235 18,564,330 +0.27(+3.38%)
Oct 15, 2010 8.129 8.162 7.781 7.965 22,178,950 -0.14(-1.70%)
Oct 14, 2010 8.274 8.274 7.932 8.103 30,430,570 -0.24(-2.83%)
Oct 13, 2010 8.497 8.517 8.294 8.340 24,541,534 -0.04(-0.43%)
Oct 12, 2010 8.018 8.425 7.965 8.376 32,891,550 +0.31(+3.87%)
Oct 11, 2010 8.175 8.215 8.044 8.064 9,216,626 -0.07(-0.81%)
Oct 08, 2010 8.261 8.261 8.083 8.129 14,463,820 -0.09(-1.12%)
Oct 07, 2010 8.175 8.267 8.083 8.221 24,066,712 +0.16(+1.95%)
Oct 06, 2010 8.228 8.307 8.011 8.064 20,900,110 -0.15(-1.84%)
Oct 05, 2010 7.926 8.274 7.834 8.215 29,858,924 +0.40(+5.13%)
Oct 04, 2010 7.847 7.959 7.795 7.814 13,085,646 +0.00(+0.00%)
Oct 01, 2010 7.978 8.044 7.781 7.814 16,640,284 -0.09(-1.08%)
Sep 30, 2010 7.880 8.005 7.781 7.900 21,618,070 +0.08(+1.07%)
Sep 29, 2010 7.834 7.913 7.749 7.816 13,807,173 -0.07(-0.94%)
Sep 28, 2010 7.834 7.906 7.722 7.890 15,861,999 +0.08(+0.99%)
Sep 27, 2010 8.057 8.070 7.801 7.813 12,066,985 -0.22(-2.70%)
Sep 24, 2010 7.827 8.037 7.801 8.029 13,825,876 +0.34(+4.42%)
Sep 23, 2010 7.801 7.985 7.663 7.690 16,473,393 -0.21(-2.66%)
Sep 22, 2010 7.998 8.123 7.886 7.900 15,728,009 -0.15(-1.91%)
Sep 21, 2010 8.136 8.254 8.037 8.054 17,638,342 -0.08(-0.93%)
Sep 20, 2010 8.057 8.169 7.991 8.129 16,199,428 +0.10(+1.31%)
Sep 17, 2010 8.070 8.149 8.011 8.024 13,733,813 -0.16(-1.92%)
Sep 15, 2010 8.109 8.280 7.985 8.182 12,405,266 -0.01(-0.12%)
Sep 14, 2010 8.201 8.260 8.024 8.192 22,071,466 -0.02(-0.20%)
Sep 13, 2010 8.116 8.260 8.083 8.208 17,220,742 +0.28(+3.47%)
Sep 10, 2010 7.886 7.978 7.814 7.932 11,585,831 +0.09(+1.09%)
Sep 09, 2010 7.788 7.945 7.729 7.847 17,312,546 +0.24(+3.10%)
Sep 08, 2010 7.519 7.690 7.512 7.611 11,509,362 +0.14(+1.93%)
Sep 07, 2010 7.742 7.795 7.447 7.467 18,801,882 -0.36(-4.61%)
Sep 03, 2010 7.821 7.932 7.676 7.827 15,567,734 +0.14(+1.79%)
Sep 02, 2010 7.676 7.729 7.585 7.690 12,135,623 +0.04(+0.51%)
Sep 01, 2010 7.381 7.663 7.362 7.650 21,769,056 +0.41(+5.62%)
Aug 31, 2010 7.053 7.250 6.981 7.243 20,637,752 +0.12(+1.75%)
Aug 30, 2010 7.263 7.329 7.112 7.119 17,410,120 -0.22(-2.95%)
Aug 27, 2010 7.250 7.342 7.106 7.335 20,066,052 +0.15(+2.10%)
Aug 26, 2010 7.230 7.519 7.158 7.184 22,550,518 -0.02(-0.27%)
Aug 25, 2010 7.197 7.237 7.066 7.204 23,568,938 -0.04(-0.50%)
Aug 24, 2010 7.447 7.512 7.237 7.240 23,248,672 -0.37(-4.87%)
Aug 23, 2010 7.676 7.821 7.585 7.611 18,435,372 +0.03(+0.35%)
Aug 20, 2010 7.631 7.716 7.434 7.585 20,385,320 -0.08(-1.03%)
Aug 19, 2010 7.854 7.972 7.657 7.663 18,773,674 -0.28(-3.55%)
Aug 18, 2010 7.906 8.018 7.854 7.945 14,711,341 +0.03(+0.33%)
Aug 17, 2010 8.083 8.083 7.900 7.919 12,589,500 -0.08(-0.98%)
Aug 16, 2010 7.880 8.018 7.827 7.998 16,959,566 +0.04(+0.49%)
Aug 13, 2010 7.965 8.126 7.959 7.959 10,741,219 -0.02(-0.25%)
Aug 12, 2010 7.945 8.093 7.919 7.978 14,064,809 -0.14(-1.78%)
Aug 11, 2010 8.352 8.372 8.109 8.123 18,317,206 -0.41(-4.79%)
Aug 10, 2010 8.438 8.556 8.274 8.531 22,775,638 -0.01(-0.13%)
Aug 09, 2010 8.385 8.575 8.214 8.543 19,590,370 +0.22(+2.60%)
Aug 06, 2010 8.418 8.457 8.103 8.326 21,222,682 -0.24(-2.83%)
Aug 05, 2010 8.667 8.674 8.480 8.569 14,874,072 -0.15(-1.73%)
Aug 04, 2010 8.785 8.805 8.628 8.720 9,762,808 -0.01(-0.08%)
Aug 03, 2010 8.798 8.911 8.693 8.726 20,093,526 -0.08(-0.89%)
Aug 02, 2010 8.497 8.818 8.497 8.805 24,505,024 +0.47(+5.59%)
Jul 30, 2010 8.260 8.451 8.214 8.339 14,337,677 -0.07(-0.86%)
Jul 29, 2010 8.490 8.641 8.247 8.411 18,682,164 +0.04(+0.47%)
Jul 28, 2010 8.575 8.648 8.339 8.372 14,803,277 -0.25(-2.89%)
Jul 27, 2010 8.562 8.693 8.464 8.621 27,502,264 +0.21(+2.50%)
Jul 26, 2010 8.070 8.431 7.965 8.411 21,579,564 +0.35(+4.31%)
Jul 23, 2010 8.123 8.155 7.906 8.064 23,381,742 -0.10(-1.29%)
Jul 22, 2010 7.650 8.274 7.617 8.169 41,599,612 +0.77(+10.37%)
Jul 21, 2010 7.808 8.011 7.388 7.401 36,498,084 -0.33(-4.24%)
Jul 20, 2010 7.591 7.742 7.460 7.729 32,796,228 -0.08(-1.01%)
Jul 19, 2010 8.005 8.136 7.722 7.808 31,099,814 -0.18(-2.22%)
Jul 16, 2010 8.562 8.621 7.945 7.985 41,592,092 -0.71(-8.15%)
Jul 15, 2010 8.792 8.809 8.451 8.693 14,329,029 -0.06(-0.67%)
Jul 14, 2010 8.923 8.930 8.661 8.752 16,758,257 -0.23(-2.56%)
Jul 13, 2010 8.844 9.061 8.812 8.982 15,272,534 +0.28(+3.17%)
Jul 12, 2010 8.785 8.857 8.595 8.707 11,910,012 -0.14(-1.56%)
Jul 09, 2010 8.602 8.884 8.490 8.844 15,643,910 +0.26(+2.98%)
Jul 08, 2010 8.595 8.687 8.398 8.588 15,216,112 +0.11(+1.32%)
Jul 07, 2010 7.952 8.497 7.919 8.477 17,422,850 +0.58(+7.31%)
Jul 06, 2010 7.913 8.070 7.781 7.900 16,585,517 +0.14(+1.86%)
Jul 02, 2010 8.044 8.090 7.709 7.755 12,793,686 -0.22(-2.80%)
Jul 01, 2010 8.018 8.221 7.709 7.978 20,038,350 -0.09(-1.06%)
Jun 30, 2010 8.464 8.654 8.057 8.064 25,316,552 -0.43(-5.10%)
Jun 29, 2010 8.648 8.739 8.451 8.497 37,286,504 -0.27(-3.07%)
Jun 25, 2010 8.864 8.903 8.615 8.766 24,168,686 +0.11(+1.29%)
Jun 24, 2010 8.772 8.818 8.615 8.654 18,996,564 -0.20(-2.29%)
Jun 23, 2010 8.877 9.015 8.798 8.857 18,089,748 +0.00(+0.00%)
Jun 22, 2010 8.864 9.129 8.838 8.857 15,542,432 -0.01(-0.15%)
Jun 21, 2010 9.041 9.107 8.825 8.870 13,026,889 -0.03(-0.37%)
Jun 18, 2010 8.975 9.034 8.844 8.903 18,563,644 -0.03(-0.29%)
Jun 17, 2010 9.297 9.297 8.789 8.930 17,110,290 -0.28(-3.06%)
Jun 16, 2010 9.034 9.310 9.034 9.211 21,793,636 +0.03(+0.36%)
Jun 15, 2010 8.936 9.211 8.903 9.179 19,523,936 +0.31(+3.47%)
Jun 14, 2010 8.851 9.008 8.713 8.870 24,366,398 +0.11(+1.27%)
Jun 11, 2010 8.654 8.769 8.536 8.759 13,777,616 -0.01(-0.07%)
Jun 10, 2010 8.641 8.779 8.497 8.766 21,276,972 +0.46(+5.52%)
Jun 09, 2010 8.425 8.602 8.280 8.307 19,214,144 +0.00(+0.00%)
Jun 08, 2010 8.117 8.326 7.900 8.307 24,765,476 +0.23(+2.84%)
Jun 07, 2010 8.248 8.392 8.064 8.077 17,383,876 -0.12(-1.46%)
Jun 04, 2010 8.353 8.490 8.156 8.197 26,902,860 -0.41(-4.78%)
Jun 03, 2010 8.549 8.634 8.425 8.608 16,971,614 +0.05(+0.61%)
Jun 02, 2010 8.228 8.556 8.169 8.556 17,896,746 +0.43(+5.24%)
Jun 01, 2010 8.457 8.628 8.130 8.130 21,953,542 -0.39(-4.62%)
May 28, 2010 8.693 8.720 8.464 8.523 18,499,898 -0.17(-1.96%)
May 27, 2010 8.444 8.707 8.366 8.693 21,723,736 +0.49(+6.00%)
May 26, 2010 8.549 8.634 8.136 8.202 40,181,844 -0.21(-2.49%)
May 25, 2010 7.867 8.418 7.867 8.412 27,449,570 +0.17(+2.07%)
May 24, 2010 8.654 8.700 8.221 8.241 20,185,426 -0.41(-4.70%)
May 21, 2010 7.972 8.654 7.933 8.648 35,557,712 +0.45(+5.44%)
May 20, 2010 8.236 8.562 8.176 8.202 26,287,874 -0.52(-5.94%)
May 19, 2010 8.667 9.002 8.490 8.720 24,022,828 -0.09(-0.97%)
May 18, 2010 9.316 9.329 8.707 8.805 27,196,362 -0.36(-3.93%)
May 17, 2010 9.284 9.408 8.936 9.166 24,728,836 -0.07(-0.71%)
May 14, 2010 9.526 9.526 9.087 9.231 23,784,266 -0.47(-4.86%)
May 13, 2010 9.815 9.880 9.703 9.703 18,724,200 -0.13(-1.33%)
May 12, 2010 9.749 9.834 9.572 9.834 19,636,198 +0.26(+2.67%)
May 11, 2010 9.611 9.769 9.251 9.579 22,326,206 +0.15(+1.60%)
May 10, 2010 9.290 9.723 9.205 9.428 32,467,660 +0.70(+8.04%)
May 07, 2010 9.015 9.107 8.556 8.726 40,073,664 -0.20(-2.20%)
May 06, 2010 9.480 9.598 8.261 8.923 41,109,480 -0.64(-6.72%)
May 05, 2010 9.467 9.788 9.172 9.565 23,591,140 +0.02(+0.21%)
May 04, 2010 9.926 9.926 9.454 9.546 25,427,424 -0.52(-5.21%)
May 03, 2010 9.847 10.14 9.841 10.07 18,320,368 +0.29(+2.98%)
Apr 30, 2010 9.788 10.02 9.736 9.779 23,939,264 +0.03(+0.30%)
Apr 29, 2010 9.657 9.821 9.579 9.749 18,399,126 +0.28(+2.98%)
Apr 28, 2010 9.336 9.585 9.270 9.467 24,324,362 +0.26(+2.78%)
Apr 27, 2010 9.402 9.598 9.192 9.211 24,314,132 -0.30(-3.20%)
Apr 26, 2010 9.847 9.919 9.493 9.516 27,055,306 -0.40(-4.00%)
Apr 23, 2010 9.801 9.913 9.605 9.913 27,173,092 +0.10(+1.07%)
Apr 22, 2010 9.769 9.834 9.395 9.808 51,915,312 -0.12(-1.25%)
Apr 21, 2010 9.756 10.46 9.670 9.933 58,011,224 +0.23(+2.36%)
Apr 20, 2010 9.434 9.710 9.336 9.703 22,861,004 +0.37(+3.93%)
Apr 19, 2010 9.179 9.441 9.034 9.336 21,609,236 +0.03(+0.28%)
Apr 16, 2010 9.723 9.749 9.015 9.310 43,146,816 -0.46(-4.70%)
Apr 15, 2010 9.834 9.887 9.651 9.769 16,394,436 -0.03(-0.27%)
Apr 14, 2010 9.506 9.874 9.493 9.795 22,874,634 +0.40(+4.26%)
Apr 13, 2010 9.362 9.447 9.257 9.395 16,982,346 -0.02(-0.21%)
Apr 12, 2010 9.270 9.467 9.251 9.415 14,219,964 +0.17(+1.84%)
Apr 09, 2010 9.349 9.369 9.152 9.244 20,431,532 -0.11(-1.19%)
Apr 08, 2010 9.310 9.408 9.166 9.356 20,092,270 -0.02(-0.21%)
Apr 07, 2010 9.490 9.579 9.244 9.375 25,153,576 -0.03(-0.35%)
Apr 06, 2010 9.133 9.428 9.120 9.408 27,558,692 +0.26(+2.87%)
Apr 05, 2010 8.936 9.159 8.916 9.146 11,663,075 +0.24(+2.65%)
Apr 01, 2010 8.949 8.910 8.910 8.910 11,158,947 +0.02(+0.22%)
Mar 31, 2010 8.621 8.995 8.621 8.890 21,503,432 +0.19(+2.22%)
Mar 30, 2010 8.713 8.805 8.615 8.697 10,499,704 -0.03(-0.34%)
Mar 29, 2010 8.726 8.805 8.654 8.726 11,195,810 +0.08(+0.91%)
Mar 26, 2010 8.838 9.008 8.589 8.648 32,171,324 -0.14(-1.57%)
Mar 25, 2010 9.001 9.204 8.759 8.785 34,525,196 -0.11(-1.25%)
Mar 24, 2010 8.772 9.021 8.746 8.897 17,410,464 +0.08(+0.89%)
Mar 23, 2010 8.823 8.850 8.641 8.818 14,311,937 +0.02(+0.22%)
Mar 22, 2010 8.589 8.844 8.549 8.798 15,944,774 +0.09(+0.98%)
Mar 19, 2010 8.857 8.910 8.602 8.713 26,205,120 -0.09(-1.04%)
Mar 18, 2010 8.975 9.008 8.727 8.805 17,390,258 -0.17(-1.90%)
Mar 17, 2010 8.870 9.028 8.838 8.975 20,417,154 +0.16(+1.86%)
Mar 16, 2010 8.766 8.877 8.700 8.811 19,067,012 +0.05(+0.52%)
Mar 15, 2010 8.608 8.792 8.530 8.766 17,680,298 +0.15(+1.75%)
Mar 12, 2010 8.851 8.857 8.576 8.615 20,443,682 -0.09(-0.98%)
Mar 11, 2010 8.536 8.766 8.497 8.700 31,523,884 +0.21(+2.47%)
Mar 10, 2010 8.376 8.595 8.336 8.490 30,137,552 +0.22(+2.69%)
Mar 09, 2010 8.196 8.366 8.097 8.268 20,330,998 +0.01(+0.08%)
Mar 08, 2010 8.228 8.399 8.176 8.261 21,283,352 -0.08(-0.94%)
Mar 05, 2010 8.209 8.366 8.150 8.340 20,213,420 +0.26(+3.24%)
Mar 04, 2010 7.992 8.189 7.976 8.078 22,592,656 -0.14(-1.67%)
Mar 03, 2010 8.300 8.346 8.150 8.215 22,021,332 -0.08(-0.95%)
Mar 02, 2010 7.999 8.353 7.999 8.294 25,430,980 +0.28(+3.43%)
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.