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 (%)
Oct 31, 2013 13.56 13.56 13.39 13.39 8,821,378 -0.14(-1.07%)
Oct 30, 2013 13.55 13.58 13.48 13.54 10,186,478 +0.02(+0.16%)
Oct 29, 2013 13.54 13.56 13.43 13.51 10,616,627 +0.02(+0.16%)
Oct 28, 2013 13.45 13.51 13.34 13.49 10,272,472 +0.07(+0.52%)
Oct 25, 2013 13.44 13.52 13.33 13.42 0 -0.03(-0.21%)
Oct 24, 2013 13.57 13.59 13.36 13.45 14,095,653 -0.07(-0.55%)
Oct 23, 2013 13.56 13.61 13.47 13.53 8,387,401 -0.08(-0.59%)
Oct 22, 2013 13.54 13.64 13.49 13.61 9,683,367 +0.08(+0.62%)
Oct 21, 2013 13.22 13.64 13.22 13.52 10,492,607 -0.04(-0.31%)
Oct 18, 2013 13.37 13.60 13.30 13.56 13,443,742 +0.22(+1.66%)
Oct 17, 2013 12.94 13.37 12.90 13.34 20,208,268 +0.40(+3.07%)
Oct 16, 2013 12.84 13.03 12.78 12.94 11,208,433 +0.19(+1.49%)
Oct 15, 2013 12.92 12.94 12.75 12.75 10,573,580 -0.13(-0.98%)
Oct 14, 2013 12.72 12.91 12.71 12.88 7,948,691 +0.08(+0.60%)
Oct 11, 2013 12.66 12.86 12.53 12.80 0 +0.04(+0.33%)
Oct 10, 2013 12.63 12.84 12.61 12.76 15,374,968 +0.27(+2.17%)
Oct 09, 2013 12.37 12.55 12.31 12.49 14,400,587 +0.18(+1.46%)
Oct 08, 2013 12.53 12.55 12.30 12.31 13,170,456 -0.19(-1.55%)
Oct 07, 2013 12.68 12.70 12.50 12.50 7,231,459 -0.29(-2.28%)
Oct 04, 2013 12.66 12.81 12.61 12.80 8,682,155 +0.14(+1.08%)
Oct 03, 2013 12.65 12.69 12.55 12.66 9,081,853 -0.04(-0.30%)
Oct 02, 2013 12.75 12.78 12.66 12.70 15,162,445 -0.15(-1.15%)
Oct 01, 2013 12.65 12.85 12.65 12.85 8,720,354 +0.15(+1.16%)
Sep 30, 2013 12.63 12.75 12.52 12.70 8,596,312 -0.02(-0.17%)
Sep 27, 2013 12.61 12.83 12.61 12.72 0 +0.00(+0.00%)
Sep 26, 2013 12.83 12.87 12.66 12.72 6,435,093 -0.06(-0.50%)
Sep 25, 2013 12.78 12.82 12.55 12.78 14,155,980 +0.18(+1.42%)
Sep 24, 2013 12.64 12.73 12.56 12.60 11,579,202 -0.08(-0.63%)
Sep 23, 2013 12.80 12.82 12.64 12.68 9,884,574 -0.17(-1.31%)
Sep 20, 2013 12.88 12.97 12.84 12.85 0 -0.10(-0.75%)
Sep 19, 2013 13.02 13.07 12.81 12.95 19,169,564 -0.06(-0.48%)
Sep 18, 2013 12.91 13.15 12.84 13.01 19,241,322 +0.05(+0.38%)
Sep 17, 2013 12.87 13.00 12.81 12.96 14,513,198 +0.04(+0.32%)
Sep 16, 2013 13.03 13.04 12.89 12.92 11,964,166 +0.08(+0.60%)
Sep 13, 2013 12.95 12.98 12.80 12.85 0 -0.08(-0.60%)
Sep 12, 2013 13.00 13.03 12.92 12.92 8,234,209 -0.06(-0.48%)
Sep 11, 2013 12.94 13.01 12.86 12.99 8,110,823 +0.06(+0.43%)
Sep 10, 2013 12.98 12.99 12.85 12.93 12,697,928 +0.08(+0.65%)
Sep 09, 2013 12.75 12.93 12.67 12.85 12,821,033 -0.06(-0.49%)
Sep 06, 2013 13.02 13.04 12.81 12.91 0 -0.04(-0.32%)
Sep 05, 2013 12.85 13.02 12.83 12.95 8,884,186 +0.12(+0.93%)
Sep 04, 2013 12.84 12.93 12.74 12.83 10,918,456 +0.03(+0.27%)
Sep 03, 2013 12.95 13.04 12.69 12.80 10,560,498 +0.01(+0.11%)
Aug 30, 2013 12.89 12.89 12.73 12.78 0 -0.07(-0.54%)
Aug 29, 2013 12.72 12.96 12.70 12.85 6,596,451 +0.03(+0.22%)
Aug 28, 2013 12.81 12.92 12.68 12.82 11,827,980 -0.06(-0.43%)
Aug 27, 2013 13.14 13.18 12.88 12.88 15,046,040 -0.39(-2.95%)
Aug 26, 2013 13.45 13.47 13.27 13.27 8,437,437 -0.15(-1.09%)
Aug 23, 2013 13.50 13.50 13.31 13.42 0 +0.01(+0.10%)
Aug 22, 2013 13.26 13.44 13.24 13.40 8,625,968 +0.17(+1.32%)
Aug 21, 2013 13.27 13.40 13.20 13.23 11,329,534 -0.09(-0.68%)
Aug 20, 2013 13.31 13.42 13.21 13.32 10,401,201 +0.03(+0.26%)
Aug 19, 2013 13.37 13.38 13.26 13.29 9,006,988 -0.10(-0.78%)
Aug 16, 2013 13.33 13.48 13.30 13.39 0 +0.08(+0.63%)
Aug 15, 2013 13.32 13.38 13.27 13.31 8,713,612 -0.07(-0.52%)
Aug 14, 2013 13.32 13.45 13.31 13.38 0 +0.03(+0.26%)
Aug 13, 2013 13.37 13.50 13.26 13.34 14,359,806 -0.13(-0.93%)
Aug 12, 2013 13.43 13.58 13.40 13.47 5,581,691 -0.02(-0.16%)
Aug 09, 2013 13.40 13.54 13.40 13.49 7,619,092 +0.05(+0.39%)
Aug 08, 2013 13.52 13.57 13.36 13.44 10,809,355 +0.00(+0.03%)
Aug 07, 2013 13.50 13.51 13.39 13.43 8,801,767 -0.10(-0.72%)
Aug 06, 2013 13.63 13.68 13.47 13.53 7,860,728 -0.15(-1.12%)
Aug 05, 2013 13.77 13.78 13.64 13.68 5,902,474 -0.08(-0.56%)
Aug 02, 2013 13.72 13.79 13.62 13.76 7,992,371 +0.06(+0.46%)
Aug 01, 2013 13.59 13.73 13.50 13.70 8,349,381 +0.25(+1.87%)
Jul 31, 2013 13.51 13.72 13.42 13.45 0 -0.01(-0.10%)
Jul 30, 2013 13.50 13.56 13.42 13.46 7,376,433 +0.03(+0.26%)
Jul 29, 2013 13.50 13.57 13.38 13.43 0 -0.11(-0.83%)
Jul 26, 2013 13.40 13.54 13.40 13.54 0 +0.00(+0.00%)
Jul 25, 2013 13.46 13.59 13.43 13.54 0 -0.15(-1.12%)
Jul 24, 2013 13.62 13.83 13.58 13.69 0 +0.12(+0.88%)
Jul 23, 2013 13.55 13.64 13.38 13.57 12,435,987 +0.06(+0.41%)
Jul 22, 2013 13.30 13.52 13.25 13.52 0 +0.23(+1.71%)
Jul 19, 2013 13.29 13.33 13.13 13.29 14,777,134 +0.05(+0.37%)
Jul 18, 2013 13.14 13.26 12.77 13.24 0 +0.01(+0.11%)
Jul 17, 2013 13.18 13.29 13.14 13.23 10,289,163 +0.05(+0.34%)
Jul 16, 2013 13.29 13.34 13.05 13.18 0 -0.09(-0.68%)
Jul 15, 2013 13.29 13.33 13.22 13.27 0 +0.01(+0.05%)
Jul 12, 2013 13.13 13.28 13.10 13.27 0 +0.12(+0.91%)
Jul 11, 2013 13.30 13.33 13.05 13.15 14,665,459 +0.01(+0.11%)
Jul 10, 2013 13.15 13.17 12.99 13.13 21,308,028 -0.01(-0.05%)
Jul 09, 2013 13.11 13.15 12.99 13.14 0 +0.15(+1.18%)
Jul 08, 2013 13.10 13.15 12.90 12.99 0 -0.06(-0.48%)
Jul 05, 2013 12.89 13.06 12.84 13.05 0 +0.21(+1.63%)
Jul 03, 2013 12.93 12.93 12.72 12.84 0 -0.08(-0.60%)
Jul 02, 2013 12.78 12.99 12.74 12.92 0 +0.14(+1.09%)
Jul 01, 2013 12.74 12.92 12.64 12.78 0 +0.16(+1.27%)
Jun 28, 2013 12.64 12.74 12.45 12.62 15,889,107 -0.04(-0.28%)
Jun 27, 2013 12.62 12.80 12.58 12.65 0 +0.12(+0.98%)
Jun 26, 2013 12.57 12.61 12.43 12.53 0 +0.12(+0.93%)
Jun 25, 2013 12.27 12.45 12.18 12.41 0 +0.29(+2.41%)
Jun 24, 2013 12.21 12.27 12.07 12.12 0 -0.17(-1.36%)
Jun 21, 2013 12.42 12.47 12.10 12.29 34,063,468 -0.06(-0.45%)
Jun 20, 2013 12.43 12.46 12.26 12.34 0 -0.22(-1.77%)
Jun 19, 2013 12.75 12.82 12.55 12.57 0 -0.21(-1.63%)
Jun 18, 2013 12.72 12.84 12.68 12.77 9,004,591 +0.08(+0.60%)
Jun 17, 2013 12.81 12.86 12.63 12.70 0 -0.01(-0.11%)
Jun 14, 2013 12.82 12.84 12.63 12.71 0 -0.10(-0.76%)
Jun 13, 2013 12.67 12.84 12.60 12.81 11,849,380 +0.09(+0.71%)
Jun 12, 2013 12.82 12.84 12.66 12.72 14,389,480 -0.01(-0.11%)
Jun 11, 2013 12.82 12.88 12.70 12.73 11,799,749 -0.18(-1.40%)
Jun 10, 2013 12.79 12.98 12.79 12.91 0 +0.12(+0.98%)
Jun 07, 2013 12.66 12.80 12.56 12.79 0 +0.24(+1.94%)
Jun 06, 2013 12.26 12.54 12.25 12.54 13,109,943 +0.25(+2.03%)
Jun 05, 2013 12.41 12.47 12.27 12.29 12,175,882 -0.15(-1.17%)
Jun 04, 2013 12.61 12.71 12.41 12.44 0 -0.19(-1.54%)
Jun 03, 2013 12.66 12.72 12.37 12.63 15,475,429 +0.00(+0.00%)
May 31, 2013 12.82 12.88 12.63 12.63 13,161,334 -0.23(-1.78%)
May 30, 2013 12.81 13.01 12.81 12.86 13,348,348 +0.04(+0.32%)
May 29, 2013 12.69 12.88 12.68 12.82 16,128,323 +0.03(+0.22%)
May 28, 2013 12.86 12.91 12.75 12.79 9,801,119 +0.12(+0.99%)
May 24, 2013 12.54 12.67 12.50 12.67 0 +0.10(+0.83%)
May 23, 2013 12.36 12.63 12.33 12.57 0 +0.07(+0.56%)
May 22, 2013 12.75 12.84 12.49 12.50 0 -0.21(-1.64%)
May 21, 2013 12.81 12.84 12.65 12.70 0 -0.06(-0.49%)
May 20, 2013 12.66 12.78 12.63 12.77 0 +0.10(+0.77%)
May 17, 2013 12.61 12.71 12.52 12.67 0 +0.16(+1.28%)
May 16, 2013 12.50 12.63 12.47 12.51 7,425,161 -0.04(-0.33%)
May 15, 2013 12.43 12.60 12.36 12.55 0 +0.26(+2.15%)
May 13, 2013 12.25 12.33 12.18 12.29 0 -0.01(-0.06%)
May 10, 2013 12.22 12.31 12.20 12.29 0 +0.10(+0.80%)
May 09, 2013 12.26 12.36 12.17 12.20 0 -0.03(-0.28%)
May 08, 2013 12.15 12.27 12.11 12.23 0 +0.08(+0.63%)
May 07, 2013 12.06 12.17 12.01 12.16 0 +0.15(+1.21%)
May 06, 2013 11.86 12.02 11.82 12.01 0 +0.14(+1.17%)
May 03, 2013 11.84 11.88 11.70 11.87 0 +0.17(+1.42%)
May 02, 2013 11.64 11.78 11.60 11.70 0 +0.08(+0.66%)
May 01, 2013 11.82 11.87 11.59 11.63 0 -0.19(-1.64%)
Apr 30, 2013 11.69 11.83 11.58 11.82 0 +0.14(+1.19%)
Apr 29, 2013 11.64 11.73 11.63 11.68 6,356,209 +0.05(+0.42%)
Apr 26, 2013 11.67 11.68 11.56 11.63 4,815,065 -0.05(-0.42%)
Apr 25, 2013 11.63 11.77 11.59 11.68 0 +0.08(+0.66%)
Apr 24, 2013 11.44 11.61 11.42 11.61 0 +0.17(+1.52%)
Apr 23, 2013 11.32 11.45 11.26 11.43 11,642,549 +0.16(+1.39%)
Apr 22, 2013 11.32 11.34 11.18 11.28 9,454,852 -0.11(-0.95%)
Apr 19, 2013 11.13 11.40 11.03 11.38 16,541,405 +0.33(+3.02%)
Apr 18, 2013 11.28 11.28 10.84 11.05 23,892,204 +0.08(+0.76%)
Apr 17, 2013 11.09 11.09 10.86 10.97 16,155,049 -0.24(-2.17%)
Apr 16, 2013 11.22 11.29 11.15 11.21 14,301,923 +0.05(+0.44%)
Apr 15, 2013 11.43 11.45 11.15 11.16 14,483,594 -0.28(-2.49%)
Apr 12, 2013 11.59 11.62 11.35 11.45 23,172,308 -0.26(-2.19%)
Apr 11, 2013 11.54 11.70 11.48 11.70 14,097,776 +0.16(+1.38%)
Apr 10, 2013 11.50 11.58 11.43 11.54 13,089,619 +0.17(+1.46%)
Apr 09, 2013 11.32 11.45 11.25 11.38 11,616,560 +0.12(+1.05%)
Apr 08, 2013 11.10 11.29 11.03 11.26 14,709,928 +0.14(+1.25%)
Apr 05, 2013 10.92 11.15 10.86 11.12 14,869,919 +0.05(+0.44%)
Apr 04, 2013 11.10 11.13 11.00 11.07 12,487,342 -0.03(-0.25%)
Apr 03, 2013 11.20 11.27 10.98 11.10 19,376,888 -0.12(-1.05%)
Apr 02, 2013 11.20 11.26 11.16 11.22 9,807,437 +0.01(+0.12%)
Apr 01, 2013 11.30 11.32 11.15 11.20 8,214,600 -0.12(-1.04%)
Mar 28, 2013 11.32 11.36 11.25 11.32 8,044,304 -0.04(-0.37%)
Mar 27, 2013 11.34 11.38 11.28 11.36 7,051,500 -0.03(-0.24%)
Mar 26, 2013 11.36 11.42 11.31 11.39 10,036,722 +0.12(+1.05%)
Mar 25, 2013 11.25 11.30 11.18 11.27 11,661,568 +0.04(+0.37%)
Mar 22, 2013 11.29 11.34 11.19 11.23 10,201,553 -0.06(-0.49%)
Mar 21, 2013 11.31 11.39 11.27 11.29 11,730,152 -0.10(-0.91%)
Mar 20, 2013 11.45 11.46 11.36 11.39 11,312,454 +0.01(+0.06%)
Mar 19, 2013 11.42 11.43 11.32 11.38 12,277,744 +0.02(+0.18%)
Mar 18, 2013 11.29 11.40 11.22 11.36 10,929,600 -0.09(-0.78%)
Mar 15, 2013 11.27 11.45 11.24 11.45 23,486,128 +0.17(+1.47%)
Mar 14, 2013 11.34 11.41 11.24 11.29 12,563,419 -0.01(-0.12%)
Mar 13, 2013 11.20 11.30 11.16 11.30 12,825,755 +0.10(+0.86%)
Mar 12, 2013 11.29 11.35 11.19 11.20 9,608,946 -0.07(-0.61%)
Mar 11, 2013 11.29 11.32 11.20 11.27 15,281,745 +0.01(+0.06%)
Mar 08, 2013 11.27 11.29 11.16 11.27 12,188,144 +0.08(+0.68%)
Mar 07, 2013 11.07 11.20 11.04 11.19 12,851,539 +0.14(+1.25%)
Mar 06, 2013 11.07 11.12 10.95 11.05 16,580,094 +0.01(+0.06%)
Mar 05, 2013 11.14 11.16 10.95 11.05 22,149,468 +0.00(+0.00%)
Mar 04, 2013 10.92 11.06 10.83 11.05 12,514,134 +0.13(+1.23%)
Mar 01, 2013 10.85 10.96 10.74 10.91 16,650,664 -0.01(-0.09%)
Feb 28, 2013 10.87 10.98 10.84 10.92 12,905,665 +0.08(+0.76%)
Feb 27, 2013 10.73 10.87 10.67 10.84 12,300,258 +0.11(+1.03%)
Feb 26, 2013 10.76 10.78 10.64 10.73 15,396,406 +0.02(+0.19%)
Feb 25, 2013 10.96 10.99 10.70 10.71 18,803,908 -0.19(-1.71%)
Feb 22, 2013 10.87 10.92 10.83 10.89 9,792,515 +0.14(+1.28%)
Feb 21, 2013 10.93 11.01 10.69 10.76 25,628,314 -0.16(-1.45%)
Feb 20, 2013 11.00 11.05 10.89 10.92 17,780,942 -0.09(-0.82%)
Feb 19, 2013 11.08 11.14 10.99 11.01 15,982,459 -0.06(-0.53%)
Feb 15, 2013 11.12 11.14 11.03 11.06 13,736,728 -0.06(-0.53%)
Feb 14, 2013 11.09 11.16 11.06 11.12 16,085,077 +0.01(+0.12%)
Feb 13, 2013 11.40 11.41 11.07 11.11 24,125,968 -0.31(-2.72%)
Feb 12, 2013 11.40 11.47 11.34 11.42 12,014,965 +0.04(+0.36%)
Feb 11, 2013 11.34 11.39 11.29 11.38 17,675,246 -0.08(-0.66%)
Feb 08, 2013 11.41 11.45 11.31 11.45 14,232,827 +0.10(+0.85%)
Feb 07, 2013 11.47 11.56 11.28 11.36 15,790,406 -0.08(-0.72%)
Feb 06, 2013 11.34 11.45 11.29 11.44 8,612,783 +0.27(+2.41%)
Feb 04, 2013 11.24 11.27 11.14 11.17 17,081,322 -0.20(-1.76%)
Feb 01, 2013 11.28 11.47 11.27 11.37 18,423,624 +0.14(+1.23%)
Jan 31, 2013 11.24 11.27 11.16 11.23 12,177,373 -0.03(-0.25%)
Jan 30, 2013 11.23 11.30 11.15 11.26 15,957,397 +0.04(+0.37%)
Jan 29, 2013 11.27 11.30 11.11 11.22 11,999,702 +0.06(+0.56%)
Jan 28, 2013 11.27 11.32 11.09 11.16 12,651,115 -0.13(-1.16%)
Jan 25, 2013 11.32 11.35 11.21 11.29 8,299,210 -0.01(-0.12%)
Jan 24, 2013 11.33 11.38 11.22 11.30 11,291,852 +0.01(+0.12%)
Jan 23, 2013 11.35 11.42 11.25 11.29 11,897,751 -0.09(-0.79%)
Jan 22, 2013 11.24 11.39 11.21 11.38 12,967,778 +0.08(+0.74%)
Jan 18, 2013 11.34 11.47 11.27 11.29 25,712,832 +0.06(+0.55%)
Jan 17, 2013 11.02 11.30 10.96 11.23 36,457,908 +0.51(+4.76%)
Jan 16, 2013 10.62 10.87 10.58 10.72 21,416,180 +0.10(+0.91%)
Jan 15, 2013 10.52 10.67 10.47 10.63 11,141,256 +0.04(+0.39%)
Jan 14, 2013 10.68 10.69 10.54 10.58 11,518,007 -0.08(-0.78%)
Jan 11, 2013 10.82 10.82 10.58 10.67 15,760,345 -0.16(-1.47%)
Jan 10, 2013 10.70 10.84 10.66 10.83 16,671,656 +0.20(+1.88%)
Jan 09, 2013 10.68 10.75 10.59 10.63 14,332,255 -0.02(-0.19%)
Jan 08, 2013 10.78 10.79 10.62 10.65 15,522,647 -0.10(-0.90%)
Jan 07, 2013 10.77 10.79 10.65 10.74 15,446,617 -0.08(-0.70%)
Jan 04, 2013 10.69 10.83 10.67 10.82 21,463,830 +0.04(+0.38%)
Jan 03, 2013 10.87 10.87 10.70 10.78 16,925,100 -0.10(-0.89%)
Jan 02, 2013 10.75 10.87 10.48 10.87 20,109,570 +0.39(+3.75%)
Dec 31, 2012 10.29 10.48 10.28 10.48 11,534,832 +0.14(+1.40%)
Dec 28, 2012 10.32 10.43 10.29 10.34 10,519,959 -0.06(-0.60%)
Dec 27, 2012 10.36 10.43 10.29 10.40 17,993,914 +0.03(+0.30%)
Dec 26, 2012 10.32 10.49 10.27 10.37 10,191,660 +0.07(+0.63%)
Dec 24, 2012 10.36 10.41 10.25 10.30 4,753,622 -0.05(-0.53%)
Dec 21, 2012 10.24 10.40 10.10 10.36 20,854,536 -0.01(-0.13%)
Dec 20, 2012 10.23 10.39 10.23 10.37 12,879,790 +0.13(+1.27%)
Dec 19, 2012 10.38 10.40 10.21 10.24 11,203,057 -0.09(-0.86%)
Dec 18, 2012 10.10 10.36 10.05 10.33 20,405,442 +0.28(+2.83%)
Dec 17, 2012 9.884 10.07 9.876 10.05 13,435,358 +0.21(+2.12%)
Dec 14, 2012 9.932 9.942 9.816 9.836 8,737,486 -0.10(-1.03%)
Dec 13, 2012 10.12 10.12 9.891 9.939 13,330,869 -0.08(-0.75%)
Dec 12, 2012 9.973 10.11 9.960 10.01 13,758,001 +0.06(+0.62%)
Dec 11, 2012 9.987 10.07 9.905 9.953 10,561,460 -0.02(-0.17%)
Dec 10, 2012 9.946 10.06 9.912 9.970 13,092,965 +0.01(+0.14%)
Dec 07, 2012 9.864 9.960 9.829 9.956 11,084,179 +0.14(+1.40%)
Dec 06, 2012 9.857 9.857 9.758 9.819 10,569,764 -0.02(-0.17%)
Dec 05, 2012 9.720 9.884 9.658 9.836 18,478,118 +0.15(+1.56%)
Dec 04, 2012 9.891 9.898 9.624 9.686 20,243,668 -0.34(-3.42%)
Nov 30, 2012 10.07 10.12 9.973 10.03 10,353,011 -0.01(-0.14%)
Nov 29, 2012 10.10 10.14 10.01 10.04 9,547,971 -0.01(-0.07%)
Nov 28, 2012 9.932 10.05 9.816 10.05 11,327,501 +0.09(+0.86%)
Nov 27, 2012 10.03 10.14 9.953 9.963 13,959,393 -0.12(-1.22%)
Nov 26, 2012 10.11 10.16 10.02 10.09 10,328,564 -0.11(-1.11%)
Nov 23, 2012 10.03 10.20 10.00 10.20 3,970,445 +0.21(+2.13%)
Nov 21, 2012 10.01 10.03 9.891 9.987 7,411,274 -0.01(-0.14%)
Nov 20, 2012 9.871 10.09 9.829 10.00 13,292,098 +0.09(+0.86%)
Nov 19, 2012 9.795 9.953 9.781 9.915 16,516,662 +0.26(+2.66%)
Nov 16, 2012 9.583 9.713 9.521 9.658 11,917,349 +0.07(+0.71%)
Nov 15, 2012 9.453 9.634 9.418 9.590 14,514,338 +0.13(+1.41%)
Nov 14, 2012 9.610 9.664 9.418 9.456 14,828,012 -0.13(-1.39%)
Nov 13, 2012 9.686 9.802 9.583 9.590 11,804,633 -0.15(-1.58%)
Nov 12, 2012 9.713 9.761 9.672 9.744 8,992,200 +0.04(+0.46%)
Nov 09, 2012 9.624 9.781 9.507 9.699 18,278,104 +0.08(+0.85%)
Nov 08, 2012 9.699 9.843 9.617 9.617 13,791,380 -0.05(-0.57%)
Nov 07, 2012 9.925 9.932 9.657 9.672 17,076,070 -0.32(-3.22%)
Nov 06, 2012 9.857 10.02 9.829 9.994 10,580,791 +0.18(+1.89%)
Nov 05, 2012 9.857 9.857 9.713 9.809 7,860,722 -0.04(-0.42%)
Nov 02, 2012 9.973 10.06 9.816 9.850 12,088,833 -0.12(-1.20%)
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.