Skip to main content

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 8.166 8.388 8.085 8.105 22,483,722 -0.20(-2.44%)
Oct 28, 2011 8.368 8.415 8.199 8.307 21,870,838 -0.12(-1.44%)
Oct 27, 2011 8.490 8.598 8.220 8.429 35,697,604 +0.33(+4.08%)
Oct 26, 2011 8.031 8.172 7.916 8.098 44,129,712 +0.21(+2.65%)
Oct 25, 2011 8.024 8.098 7.848 7.889 31,290,526 -0.22(-2.66%)
Oct 24, 2011 7.896 8.193 7.889 8.105 23,748,724 +0.24(+3.00%)
Oct 21, 2011 7.990 8.064 7.761 7.869 42,789,740 +0.02(+0.26%)
Oct 20, 2011 7.592 7.934 7.504 7.848 47,676,248 +0.65(+9.10%)
Oct 19, 2011 7.565 7.599 7.174 7.194 31,041,976 -0.37(-4.91%)
Oct 18, 2011 7.214 7.639 7.160 7.565 28,647,682 +0.40(+5.56%)
Oct 17, 2011 7.518 7.565 7.140 7.167 23,615,232 -0.49(-6.35%)
Oct 14, 2011 7.714 7.835 7.437 7.653 18,580,306 +0.07(+0.98%)
Oct 13, 2011 7.666 7.693 7.383 7.579 20,299,512 -0.19(-2.43%)
Oct 12, 2011 7.430 7.896 7.417 7.768 35,524,400 +0.40(+5.50%)
Oct 11, 2011 7.349 7.444 7.231 7.363 29,010,208 -0.04(-0.55%)
Oct 10, 2011 7.282 7.450 7.214 7.403 19,878,032 +0.26(+3.69%)
Oct 07, 2011 7.552 7.552 7.045 7.140 28,032,600 -0.36(-4.77%)
Oct 06, 2011 7.363 7.511 6.964 7.498 28,815,990 +0.33(+4.56%)
Oct 05, 2011 7.147 7.244 6.897 7.170 30,744,344 -0.01(-0.14%)
Oct 04, 2011 6.526 7.191 6.479 7.180 37,192,296 +0.57(+8.57%)
Oct 03, 2011 6.789 7.005 6.614 6.614 22,227,186 -0.20(-2.97%)
Sep 30, 2011 6.958 7.045 6.816 6.816 23,690,414 -0.24(-3.44%)
Sep 29, 2011 6.991 7.147 6.786 7.059 27,170,694 +0.25(+3.67%)
Sep 28, 2011 7.032 7.113 6.796 6.809 17,388,044 -0.19(-2.70%)
Sep 27, 2011 7.239 7.380 6.918 6.998 25,376,312 -0.05(-0.67%)
Sep 26, 2011 6.657 7.058 6.630 7.045 22,859,046 +0.46(+6.91%)
Sep 23, 2011 6.389 6.603 6.362 6.590 20,880,590 +0.16(+2.50%)
Sep 22, 2011 6.375 6.483 6.239 6.429 43,680,380 -0.11(-1.74%)
Sep 21, 2011 6.991 7.032 6.536 6.543 21,333,940 -0.41(-5.88%)
Sep 20, 2011 7.052 7.186 6.938 6.951 18,184,602 -0.06(-0.86%)
Sep 19, 2011 7.025 7.105 6.904 7.012 19,002,136 -0.13(-1.87%)
Sep 16, 2011 7.186 7.206 6.931 7.146 19,894,878 -0.02(-0.28%)
Sep 15, 2011 7.139 7.233 7.038 7.166 18,412,800 +0.13(+1.81%)
Sep 14, 2011 6.991 7.166 6.865 7.038 22,224,140 +0.11(+1.55%)
Sep 13, 2011 6.717 7.058 6.683 6.931 26,114,482 +0.28(+4.23%)
Sep 12, 2011 6.469 6.750 6.409 6.650 21,964,600 +0.08(+1.22%)
Sep 09, 2011 6.750 6.868 6.570 6.570 19,377,402 -0.21(-3.06%)
Sep 08, 2011 6.945 6.971 6.717 6.777 19,478,330 -0.22(-3.16%)
Sep 07, 2011 6.724 7.018 6.657 6.998 21,621,280 +0.47(+7.18%)
Sep 06, 2011 6.241 6.596 6.235 6.529 21,869,106 +0.09(+1.35%)
Sep 02, 2011 6.690 6.744 6.416 6.442 18,400,630 -0.38(-5.50%)
Sep 01, 2011 7.112 7.179 6.817 6.817 16,054,313 -0.29(-4.14%)
Aug 31, 2011 7.032 7.179 6.998 7.112 14,475,826 +0.11(+1.53%)
Aug 30, 2011 6.958 7.105 6.878 7.005 15,673,536 -0.03(-0.48%)
Aug 29, 2011 6.851 7.065 6.811 7.038 17,788,266 +0.31(+4.58%)
Aug 26, 2011 6.496 6.797 6.416 6.730 19,827,720 +0.21(+3.24%)
Aug 25, 2011 7.012 7.125 6.516 6.519 31,059,796 -0.24(-3.61%)
Aug 24, 2011 6.489 6.791 6.369 6.764 20,707,382 +0.23(+3.48%)
Aug 23, 2011 6.208 6.536 6.114 6.536 21,343,678 +0.34(+5.51%)
Aug 22, 2011 6.422 6.429 6.154 6.195 21,243,846 -0.02(-0.32%)
Aug 19, 2011 6.302 6.570 6.208 6.215 27,105,676 -0.21(-3.33%)
Aug 18, 2011 6.637 6.650 6.375 6.429 27,316,946 -0.44(-6.34%)
Aug 17, 2011 6.784 7.032 6.760 6.864 22,874,648 +0.11(+1.59%)
Aug 16, 2011 6.764 6.925 6.677 6.757 26,285,484 -0.04(-0.59%)
Aug 15, 2011 6.483 6.837 6.462 6.797 25,451,536 +0.40(+6.28%)
Aug 12, 2011 6.710 6.837 6.342 6.395 31,449,298 -0.21(-3.14%)
Aug 11, 2011 6.402 6.649 6.282 6.603 41,163,972 +0.29(+4.67%)
Aug 10, 2011 6.925 6.925 6.295 6.308 52,670,100 -0.76(-10.71%)
Aug 09, 2011 6.923 7.072 6.536 7.065 40,000,048 +0.38(+5.71%)
Aug 08, 2011 7.166 7.367 6.590 6.683 37,732,568 -0.86(-11.37%)
Aug 05, 2011 7.668 7.822 7.333 7.541 36,971,224 -0.07(-0.88%)
Aug 04, 2011 7.949 8.016 7.601 7.608 34,307,424 -0.52(-6.35%)
Aug 03, 2011 8.117 8.143 7.862 8.123 35,109,388 +0.15(+1.85%)
Aug 02, 2011 8.291 8.291 7.976 7.976 30,699,844 -0.41(-4.83%)
Aug 01, 2011 8.565 8.649 8.317 8.381 17,758,062 -0.09(-1.07%)
Jul 29, 2011 8.418 8.552 8.317 8.471 13,708,637 -0.01(-0.16%)
Jul 28, 2011 8.512 8.619 8.451 8.485 13,436,478 -0.02(-0.24%)
Jul 27, 2011 8.585 8.649 8.485 8.505 20,787,074 -0.15(-1.70%)
Jul 26, 2011 8.679 8.733 8.599 8.652 12,325,628 -0.05(-0.62%)
Jul 25, 2011 8.505 8.759 8.471 8.706 23,910,544 +0.13(+1.48%)
Jul 22, 2011 8.532 8.612 8.384 8.579 16,185,468 +0.03(+0.39%)
Jul 21, 2011 8.478 8.612 8.405 8.545 30,655,936 +0.29(+3.49%)
Jul 20, 2011 8.190 8.338 8.157 8.257 28,538,314 +0.09(+1.07%)
Jul 19, 2011 8.056 8.217 8.006 8.170 23,001,888 +0.14(+1.75%)
Jul 18, 2011 8.043 8.056 7.842 8.029 31,056,240 -0.04(-0.50%)
Jul 15, 2011 8.083 8.103 7.902 8.070 25,884,410 +0.02(+0.25%)
Jul 14, 2011 8.204 8.230 7.996 8.050 28,997,614 -0.10(-1.23%)
Jul 13, 2011 8.117 8.358 8.103 8.150 30,086,518 +0.10(+1.25%)
Jul 12, 2011 8.177 8.210 8.023 8.050 15,274,204 -0.10(-1.23%)
Jul 11, 2011 8.284 8.311 8.117 8.150 18,800,608 -0.26(-3.11%)
Jul 08, 2011 8.518 8.538 8.358 8.411 20,032,764 -0.23(-2.64%)
Jul 07, 2011 8.552 8.766 8.545 8.639 15,495,558 +0.17(+1.98%)
Jul 06, 2011 8.592 8.599 8.378 8.471 15,795,786 -0.17(-2.01%)
Jul 05, 2011 8.679 8.699 8.478 8.646 13,731,713 -0.04(-0.46%)
Jul 01, 2011 8.532 8.733 8.518 8.686 15,003,315 +0.15(+1.73%)
Jun 30, 2011 8.538 8.605 8.394 8.538 14,425,399 +0.03(+0.31%)
Jun 29, 2011 8.351 8.525 8.267 8.512 17,298,858 +0.24(+2.87%)
Jun 28, 2011 8.191 8.297 8.117 8.274 17,064,778 +0.09(+1.10%)
Jun 27, 2011 8.104 8.297 8.071 8.184 10,270,908 +0.07(+0.82%)
Jun 24, 2011 8.151 8.157 8.054 8.117 19,636,030 +0.06(+0.74%)
Jun 23, 2011 8.157 8.217 8.011 8.057 35,456,300 -0.21(-2.54%)
Jun 22, 2011 8.404 8.454 8.257 8.267 15,244,402 -0.18(-2.09%)
Jun 21, 2011 8.404 8.464 8.311 8.444 16,003,375 +0.08(+1.00%)
Jun 20, 2011 8.324 8.411 8.257 8.361 13,297,419 -0.00(-0.04%)
Jun 17, 2011 8.277 8.424 8.184 8.364 34,368,524 +0.18(+2.20%)
Jun 16, 2011 8.197 8.261 8.031 8.184 22,009,090 -0.03(-0.32%)
Jun 15, 2011 8.197 8.277 8.071 8.211 18,468,802 -0.10(-1.16%)
Jun 14, 2011 8.277 8.397 8.191 8.307 23,271,036 +0.12(+1.51%)
Jun 13, 2011 8.177 8.204 7.997 8.184 21,605,070 +0.02(+0.29%)
Jun 10, 2011 8.184 8.251 7.917 8.161 25,736,132 -0.06(-0.69%)
Jun 09, 2011 8.191 8.271 8.164 8.217 22,607,826 +0.03(+0.33%)
Jun 08, 2011 8.164 8.357 8.151 8.191 20,326,104 -0.01(-0.08%)
Jun 07, 2011 8.151 8.324 8.137 8.197 17,481,856 +0.11(+1.32%)
Jun 06, 2011 8.164 8.271 8.024 8.091 20,152,880 -0.17(-2.02%)
Jun 03, 2011 8.171 8.397 8.144 8.257 20,651,300 -0.06(-0.72%)
May 24, 2011 8.284 8.357 8.164 8.317 16,907,334 +0.06(+0.73%)
May 23, 2011 8.377 8.464 8.251 8.257 17,073,868 -0.22(-2.59%)
May 20, 2011 8.637 8.670 8.464 8.477 16,280,115 -0.19(-2.15%)
May 19, 2011 8.657 8.704 8.564 8.664 12,696,547 +0.07(+0.78%)
May 18, 2011 8.511 8.610 8.511 8.597 13,535,200 +0.07(+0.86%)
May 17, 2011 8.284 8.544 8.284 8.524 19,975,808 +0.21(+2.57%)
May 16, 2011 8.297 8.560 8.276 8.311 22,803,184 -0.01(-0.16%)
May 13, 2011 8.457 8.523 8.291 8.324 21,370,750 -0.15(-1.73%)
May 12, 2011 8.590 8.590 8.377 8.471 40,478,376 -0.07(-0.86%)
May 11, 2011 8.617 8.664 8.511 8.544 16,989,612 -0.11(-1.23%)
May 10, 2011 8.550 8.664 8.540 8.650 16,189,135 +0.12(+1.41%)
May 09, 2011 8.650 8.650 8.497 8.530 17,289,002 -0.13(-1.46%)
May 06, 2011 8.624 8.690 8.564 8.657 24,388,794 +0.11(+1.33%)
May 05, 2011 8.710 8.764 8.491 8.544 27,749,374 -0.22(-2.51%)
May 04, 2011 8.937 8.970 8.734 8.764 23,176,272 -0.17(-1.87%)
May 03, 2011 8.690 8.944 8.604 8.930 36,419,972 +0.23(+2.68%)
May 02, 2011 8.684 8.904 8.664 8.697 21,392,342 -0.15(-1.66%)
Apr 29, 2011 8.924 9.017 8.790 8.844 15,438,383 -0.11(-1.19%)
Apr 28, 2011 8.877 8.970 8.824 8.950 15,466,671 +0.07(+0.83%)
Apr 27, 2011 8.690 8.930 8.650 8.877 21,217,034 +0.19(+2.15%)
Apr 26, 2011 8.690 8.717 8.550 8.690 17,923,326 +0.08(+0.93%)
Apr 25, 2011 8.770 8.817 8.564 8.610 21,004,376 -0.16(-1.82%)
Apr 21, 2011 8.677 8.790 8.457 8.770 33,051,204 -0.11(-1.20%)
Apr 20, 2011 8.984 9.017 8.810 8.877 27,665,436 -0.03(-0.30%)
Apr 19, 2011 9.090 9.117 8.822 8.904 19,143,616 -0.11(-1.26%)
Apr 18, 2011 9.110 9.177 8.950 9.017 11,418,128 -0.18(-1.96%)
Apr 15, 2011 9.237 9.297 9.117 9.197 16,609,679 +0.10(+1.14%)
Apr 14, 2011 9.057 9.110 8.930 9.094 13,063,715 +0.03(+0.33%)
Apr 13, 2011 9.197 9.297 9.057 9.064 19,813,982 -0.04(-0.44%)
Apr 12, 2011 9.124 9.204 9.070 9.104 12,589,595 -0.05(-0.51%)
Apr 11, 2011 9.144 9.244 9.110 9.150 8,190,160 +0.02(+0.22%)
Apr 08, 2011 9.310 9.310 9.077 9.130 19,554,390 -0.11(-1.19%)
Apr 07, 2011 9.364 9.424 9.210 9.240 17,507,050 -0.14(-1.46%)
Apr 06, 2011 9.304 9.420 9.244 9.377 13,324,575 +0.12(+1.30%)
Apr 05, 2011 9.290 9.297 9.210 9.257 9,432,582 -0.05(-0.57%)
Apr 04, 2011 9.330 9.390 9.277 9.310 8,555,118 -0.01(-0.14%)
Apr 01, 2011 9.410 9.430 9.264 9.324 9,994,056 +0.07(+0.76%)
Mar 31, 2011 9.237 9.337 9.164 9.254 12,927,184 +0.05(+0.54%)
Mar 30, 2011 9.317 9.417 9.204 9.204 20,346,882 -0.04(-0.43%)
Mar 29, 2011 9.157 9.244 9.124 9.244 12,988,524 +0.10(+1.09%)
Mar 28, 2011 9.217 9.277 9.137 9.144 10,806,459 -0.05(-0.51%)
Mar 25, 2011 9.157 9.310 9.144 9.191 11,415,212 +0.05(+0.51%)
Mar 24, 2011 9.217 9.217 8.912 9.144 19,172,174 -0.01(-0.14%)
Mar 23, 2011 9.184 9.224 9.011 9.157 14,953,533 -0.03(-0.36%)
Mar 22, 2011 9.264 9.456 9.191 9.191 20,581,604 -0.11(-1.19%)
Mar 21, 2011 9.280 9.482 9.184 9.302 18,611,336 -0.01(-0.09%)
Mar 18, 2011 9.396 9.489 9.257 9.310 42,405,528 +0.15(+1.59%)
Mar 17, 2011 9.051 9.177 8.991 9.164 20,509,204 +0.27(+3.06%)
Mar 16, 2011 9.011 9.118 8.792 8.892 25,064,102 -0.11(-1.25%)
Mar 15, 2011 8.998 9.137 8.912 9.005 23,300,626 -0.22(-2.37%)
Mar 14, 2011 9.157 9.264 9.038 9.224 16,402,120 +0.01(+0.07%)
Mar 11, 2011 9.064 9.277 9.031 9.217 13,321,067 +0.13(+1.46%)
Mar 10, 2011 9.058 9.204 9.018 9.084 19,372,368 -0.12(-1.30%)
Mar 09, 2011 9.064 9.356 9.051 9.204 22,638,542 +0.11(+1.24%)
Mar 08, 2011 9.058 9.210 8.991 9.091 33,611,060 +0.07(+0.74%)
Mar 07, 2011 9.237 9.257 8.925 9.025 22,141,726 -0.20(-2.16%)
Mar 04, 2011 9.310 9.360 9.018 9.224 18,585,342 -0.13(-1.35%)
Mar 03, 2011 9.297 9.482 9.297 9.350 22,774,908 +0.15(+1.59%)
Mar 02, 2011 9.277 9.317 9.091 9.204 27,215,482 -0.05(-0.57%)
Mar 01, 2011 9.270 9.390 9.071 9.257 61,603,800 -0.43(-4.45%)
Feb 28, 2011 9.735 9.755 9.499 9.688 21,245,996 +0.00(+0.00%)
Feb 25, 2011 9.735 9.881 9.648 9.688 33,761,404 +0.20(+2.10%)
Feb 24, 2011 9.562 9.622 9.396 9.489 23,888,338 -0.10(-1.04%)
Feb 23, 2011 9.609 9.755 9.489 9.589 20,805,118 -0.03(-0.31%)
Feb 22, 2011 9.841 9.881 9.536 9.619 30,778,952 -0.33(-3.32%)
Feb 18, 2011 10.02 10.05 9.887 9.949 20,652,804 -0.06(-0.65%)
Feb 17, 2011 10.19 10.21 9.954 10.01 18,347,244 -0.19(-1.89%)
Feb 16, 2011 10.32 10.33 10.15 10.21 14,345,857 -0.05(-0.45%)
Feb 15, 2011 10.27 10.45 10.22 10.25 16,704,991 -0.04(-0.39%)
Feb 14, 2011 10.25 10.32 10.16 10.29 10,519,329 +0.03(+0.32%)
Feb 11, 2011 10.00 10.33 9.920 10.26 13,273,191 +0.19(+1.84%)
Feb 10, 2011 9.947 10.08 9.901 10.07 18,116,620 +0.07(+0.73%)
Feb 09, 2011 10.15 10.37 9.874 10.00 30,267,172 -0.21(-2.08%)
Feb 08, 2011 10.19 10.22 10.06 10.21 17,543,980 +0.02(+0.20%)
Feb 07, 2011 10.25 10.35 10.18 10.19 15,520,953 -0.02(-0.19%)
Feb 04, 2011 10.21 10.25 10.00 10.21 14,223,978 -0.01(-0.08%)
Feb 03, 2011 10.25 10.37 10.16 10.22 12,121,836 -0.03(-0.34%)
Feb 02, 2011 10.25 10.30 10.11 10.26 19,351,744 -0.04(-0.42%)
Feb 01, 2011 9.960 10.39 9.960 10.30 32,078,134 +0.43(+4.37%)
Jan 31, 2011 9.761 9.974 9.728 9.867 37,512,228 +0.15(+1.57%)
Jan 28, 2011 9.841 9.954 9.701 9.715 33,275,172 -0.10(-1.01%)
Jan 27, 2011 9.668 9.828 9.635 9.814 26,376,882 +0.15(+1.51%)
Jan 26, 2011 9.655 9.715 9.622 9.668 29,836,810 +0.09(+0.95%)
Jan 25, 2011 9.496 9.622 9.463 9.577 23,567,514 +0.06(+0.65%)
Jan 24, 2011 9.675 9.688 9.436 9.516 21,116,830 -0.17(-1.78%)
Jan 21, 2011 9.549 9.721 9.522 9.688 50,303,700 +0.25(+2.67%)
Jan 20, 2011 9.496 9.582 9.330 9.436 173,237,840 -0.26(-2.67%)
Jan 19, 2011 9.834 9.834 9.575 9.695 17,625,456 -0.17(-1.68%)
Jan 18, 2011 9.914 9.987 9.788 9.861 11,707,379 -0.06(-0.60%)
Jan 14, 2011 9.701 9.954 9.682 9.920 14,696,241 +0.22(+2.26%)
Jan 13, 2011 9.808 9.841 9.622 9.701 10,885,418 -0.09(-0.95%)
Jan 12, 2011 9.728 9.861 9.695 9.794 10,684,896 +0.14(+1.44%)
Jan 11, 2011 9.655 9.748 9.555 9.655 12,099,174 +0.08(+0.81%)
Jan 10, 2011 9.642 9.682 9.502 9.577 12,719,198 -0.16(-1.65%)
Jan 07, 2011 9.721 9.841 9.403 9.738 21,159,944 +0.04(+0.38%)
Jan 06, 2011 9.920 10.05 9.675 9.701 25,498,528 -0.23(-2.27%)
Jan 05, 2011 9.735 9.993 9.735 9.927 20,856,690 +0.15(+1.56%)
Jan 04, 2011 9.788 9.920 9.735 9.774 27,853,506 -0.03(-0.34%)
Jan 03, 2011 9.841 9.920 9.755 9.808 20,457,458 +0.07(+0.68%)
Dec 31, 2010 9.688 9.834 9.688 9.741 6,460,720 +0.03(+0.27%)
Dec 30, 2010 9.755 9.834 9.675 9.715 6,895,085 -0.09(-0.88%)
Dec 29, 2010 10.00 10.01 9.801 9.801 10,089,576 -0.17(-1.73%)
Dec 28, 2010 9.801 10.02 9.755 9.974 12,419,763 +0.20(+2.04%)
Dec 27, 2010 9.503 9.794 9.503 9.775 9,673,861 +0.23(+2.43%)
Dec 23, 2010 9.668 9.794 9.523 9.542 9,355,345 -0.21(-2.18%)
Dec 22, 2010 9.536 9.801 9.496 9.755 17,796,694 +0.27(+2.87%)
Dec 21, 2010 9.450 9.483 9.383 9.483 11,633,614 +0.09(+0.99%)
Dec 20, 2010 9.357 9.496 9.297 9.390 14,697,789 +0.06(+0.64%)
Dec 17, 2010 9.383 9.496 9.304 9.330 29,738,404 +0.10(+1.08%)
Dec 16, 2010 9.443 9.576 8.906 9.231 44,713,296 -0.16(-1.69%)
Dec 15, 2010 9.503 9.556 9.357 9.390 22,269,812 -0.07(-0.77%)
Dec 14, 2010 9.609 9.722 9.423 9.463 25,298,196 -0.15(-1.52%)
Dec 13, 2010 9.456 9.688 9.277 9.609 35,041,712 -0.05(-0.55%)
Dec 10, 2010 9.436 9.682 9.416 9.662 21,740,626 +0.22(+2.32%)
Dec 09, 2010 9.271 9.483 9.078 9.443 29,218,340 +0.21(+2.23%)
Dec 08, 2010 8.674 9.237 8.661 9.237 30,370,228 +0.56(+6.50%)
Dec 07, 2010 8.747 8.853 8.468 8.674 23,029,448 +0.04(+0.46%)
Dec 06, 2010 8.753 8.787 8.627 8.634 15,001,302 -0.17(-1.90%)
Dec 03, 2010 8.607 8.823 8.495 8.801 21,874,176 +0.15(+1.71%)
Dec 02, 2010 8.123 8.661 8.123 8.654 31,892,052 +0.52(+6.40%)
Dec 01, 2010 8.037 8.137 7.951 8.133 15,938,715 +0.21(+2.64%)
Nov 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
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.