Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 16.47 16.54 16.40 16.49 8,963,415 +0.17(+1.03%)
Mar 28, 2014 16.22 16.41 16.15 16.32 7,189,530 +0.12(+0.75%)
Mar 27, 2014 16.61 16.69 16.10 16.20 19,004,170 -0.42(-2.55%)
Mar 26, 2014 16.80 16.83 16.61 16.62 9,674,077 -0.06(-0.34%)
Mar 25, 2014 16.73 16.80 16.65 16.68 10,126,409 -0.03(-0.17%)
Mar 24, 2014 16.78 16.92 16.61 16.71 9,518,888 -0.01(-0.04%)
Mar 21, 2014 16.88 17.08 16.66 16.71 24,830,556 +0.02(+0.13%)
Mar 20, 2014 16.32 16.78 16.29 16.69 12,592,521 +0.38(+2.32%)
Mar 19, 2014 16.26 16.43 16.18 16.31 9,635,380 +0.04(+0.22%)
Mar 18, 2014 16.16 16.32 16.08 16.28 10,580,954 +0.13(+0.80%)
Mar 17, 2014 16.30 16.31 16.02 16.15 8,106,243 +0.19(+1.16%)
Mar 14, 2014 15.98 16.10 15.88 15.96 8,836,483 -0.06(-0.40%)
Mar 13, 2014 16.12 16.24 15.97 16.03 9,761,469 -0.07(-0.44%)
Mar 12, 2014 16.00 16.13 15.93 16.10 8,695,547 +0.01(+0.09%)
Mar 11, 2014 16.23 16.25 16.03 16.08 7,841,903 -0.14(-0.84%)
Mar 10, 2014 16.12 16.22 16.05 16.22 8,536,856 +0.05(+0.31%)
Mar 07, 2014 16.02 16.26 16.02 16.17 10,735,776 +0.24(+1.48%)
Mar 06, 2014 15.90 16.02 15.88 15.93 7,873,398 +0.07(+0.45%)
Mar 05, 2014 15.68 15.88 15.63 15.86 9,948,268 +0.17(+1.09%)
Mar 04, 2014 15.56 15.76 15.48 15.69 14,255,147 +0.31(+2.04%)
Mar 03, 2014 15.38 15.42 15.30 15.38 12,178,871 -0.12(-0.81%)
Feb 28, 2014 15.55 15.62 15.41 15.50 17,452,992 -0.02(-0.12%)
Feb 27, 2014 15.48 15.52 15.37 15.52 9,719,265 +0.04(+0.28%)
Feb 26, 2014 15.48 15.53 15.36 15.48 10,076,208 +0.04(+0.23%)
Feb 25, 2014 15.48 15.53 15.32 15.44 11,145,835 +0.00(+0.00%)
Feb 24, 2014 15.33 15.51 15.32 15.44 13,131,444 +0.12(+0.79%)
Feb 21, 2014 15.28 15.44 15.25 15.32 11,485,190 +0.07(+0.47%)
Feb 20, 2014 15.21 15.29 15.09 15.25 10,059,233 +0.02(+0.14%)
Feb 19, 2014 15.46 15.48 15.19 15.23 15,265,355 -0.25(-1.62%)
Feb 18, 2014 15.49 15.58 15.42 15.48 9,651,356 +0.02(+0.14%)
Feb 14, 2014 15.33 15.46 15.46 15.46 7,731,607 +0.06(+0.42%)
Feb 13, 2014 15.21 15.39 15.14 15.39 9,752,223 +0.13(+0.84%)
Feb 12, 2014 15.33 15.48 15.21 15.26 12,664,965 -0.01(-0.05%)
Feb 11, 2014 15.17 15.32 14.96 15.27 12,662,899 +0.07(+0.47%)
Feb 10, 2014 15.36 15.36 15.11 15.20 12,029,466 +0.12(+0.81%)
Feb 07, 2014 15.09 15.18 14.94 15.08 9,554,043 +0.01(+0.09%)
Feb 06, 2014 14.99 15.08 14.89 15.06 10,632,008 +0.31(+2.08%)
Feb 05, 2014 14.72 14.86 14.62 14.75 10,737,005 +0.04(+0.29%)
Feb 04, 2014 14.68 14.91 14.55 14.71 14,802,001 +0.06(+0.44%)
Feb 03, 2014 14.96 15.10 14.59 14.65 25,509,724 -0.37(-2.47%)
Jan 31, 2014 14.99 15.20 14.87 15.02 10,767,140 -0.16(-1.04%)
Jan 30, 2014 15.07 15.23 15.04 15.18 8,130,843 +0.21(+1.38%)
Jan 29, 2014 15.11 15.24 14.93 14.97 17,199,632 -0.25(-1.64%)
Jan 28, 2014 15.12 15.31 15.11 15.22 13,106,682 +0.12(+0.80%)
Jan 27, 2014 15.65 15.66 15.07 15.10 13,233,722 -0.14(-0.89%)
Jan 24, 2014 15.26 15.39 15.21 15.23 13,352,811 -0.14(-0.93%)
Jan 23, 2014 15.47 15.66 15.26 15.38 15,707,656 -0.29(-1.82%)
Jan 22, 2014 15.69 15.69 15.56 15.66 10,832,149 +0.07(+0.46%)
Jan 21, 2014 15.40 15.64 15.46 15.59 9,610,089 +0.19(+1.25%)
Jan 17, 2014 15.33 15.40 15.40 15.40 9,413,012 +0.13(+0.84%)
Jan 16, 2014 15.36 15.40 15.23 15.27 7,830,512 -0.14(-0.93%)
Jan 15, 2014 15.26 15.46 15.26 15.41 7,301,338 +0.15(+0.98%)
Jan 14, 2014 15.23 15.38 15.15 15.26 10,415,748 +0.08(+0.52%)
Jan 13, 2014 15.36 15.45 15.15 15.18 11,449,209 -0.20(-1.30%)
Jan 10, 2014 15.18 15.39 15.18 15.38 12,197,373 +0.15(+0.98%)
Jan 09, 2014 15.11 15.33 15.11 15.23 12,418,116 +0.14(+0.90%)
Jan 08, 2014 15.02 15.17 15.01 15.10 10,608,640 +0.07(+0.50%)
Jan 07, 2014 15.07 15.15 14.95 15.02 9,155,743 +0.05(+0.36%)
Jan 06, 2014 15.01 15.24 14.96 14.97 10,087,979 +0.02(+0.14%)
Jan 03, 2014 14.94 15.05 14.90 14.95 6,209,152 +0.04(+0.24%)
Jan 02, 2014 14.96 15.05 14.88 14.91 9,752,702 -0.11(-0.76%)
Dec 31, 2013 15.01 15.03 15.03 15.03 6,970,398 +0.08(+0.53%)
Dec 30, 2013 15.00 15.05 14.92 14.95 5,196,407 +0.00(+0.00%)
Dec 27, 2013 14.94 15.08 14.93 14.95 5,575,097 +0.00(+0.00%)
Dec 26, 2013 14.93 15.02 14.89 14.95 5,467,953 +0.04(+0.29%)
Dec 24, 2013 14.90 14.99 14.83 14.91 2,193,325 +0.02(+0.14%)
Dec 23, 2013 14.87 15.01 14.84 14.88 7,909,077 +0.10(+0.67%)
Dec 20, 2013 14.71 14.82 14.61 14.78 12,595,564 +0.10(+0.68%)
Dec 19, 2013 14.48 14.73 14.46 14.68 8,893,228 +0.16(+1.08%)
Dec 18, 2013 14.29 14.57 14.22 14.53 11,331,189 +0.21(+1.49%)
Dec 17, 2013 14.34 14.42 14.24 14.32 8,494,448 -0.14(-0.98%)
Dec 16, 2013 14.59 14.61 14.43 14.46 10,821,688 +0.18(+1.29%)
Dec 13, 2013 14.35 14.45 14.20 14.27 8,424,609 -0.11(-0.79%)
Dec 12, 2013 14.35 14.48 14.27 14.39 9,281,828 +0.06(+0.45%)
Dec 11, 2013 14.50 14.52 14.31 14.32 10,810,255 -0.11(-0.74%)
Dec 10, 2013 14.31 14.53 14.17 14.43 7,910,046 +0.05(+0.35%)
Dec 09, 2013 14.46 14.56 14.34 14.38 9,074,392 -0.07(-0.49%)
Dec 06, 2013 14.23 14.45 14.17 14.45 0 +0.37(+2.62%)
Dec 05, 2013 14.12 14.24 14.06 14.08 10,316,655 -0.04(-0.30%)
Dec 04, 2013 14.20 14.37 14.04 14.12 13,847,881 -0.08(-0.55%)
Dec 03, 2013 14.33 14.36 14.10 14.20 10,469,781 -0.15(-1.04%)
Dec 02, 2013 14.46 14.51 14.33 14.35 7,672,064 -0.09(-0.59%)
Nov 29, 2013 14.56 14.56 14.42 14.44 0 -0.09(-0.64%)
Nov 27, 2013 14.51 14.59 14.46 14.53 0 +0.08(+0.54%)
Nov 26, 2013 14.66 14.66 14.44 14.45 10,308,740 -0.16(-1.12%)
Nov 25, 2013 14.71 14.74 14.56 14.61 15,745,462 -0.01(-0.05%)
Nov 22, 2013 14.49 14.62 14.29 14.62 0 +0.17(+1.18%)
Nov 21, 2013 14.21 14.54 14.17 14.45 12,524,690 +0.30(+2.11%)
Nov 20, 2013 14.91 14.91 14.06 14.15 0 +0.01(+0.05%)
Nov 19, 2013 14.20 14.32 14.13 14.14 9,463,654 -0.06(-0.45%)
Nov 18, 2013 14.17 14.36 14.03 14.21 9,294,417 +0.04(+0.30%)
Nov 15, 2013 14.30 14.32 14.14 14.17 0 -0.06(-0.42%)
Nov 14, 2013 14.18 14.24 14.12 14.23 7,853,632 +0.08(+0.58%)
Nov 13, 2013 13.87 14.16 13.81 14.14 14,442,275 +0.25(+1.79%)
Nov 12, 2013 13.57 14.09 13.57 13.90 6,939,160 -0.15(-1.06%)
Nov 11, 2013 14.24 14.25 13.94 14.05 10,161,531 -0.17(-1.20%)
Nov 08, 2013 13.61 14.23 13.54 14.22 0 +0.66(+4.87%)
Nov 07, 2013 13.63 13.71 13.56 13.56 12,531,476 -0.03(-0.24%)
Nov 06, 2013 13.56 13.63 13.52 13.59 9,822,186 -0.01(-0.08%)
Nov 05, 2013 13.34 13.66 13.32 13.60 10,823,584 +0.21(+1.60%)
Nov 04, 2013 13.50 13.54 13.35 13.38 6,704,892 -0.10(-0.77%)
Nov 01, 2013 13.56 13.58 13.41 13.49 0 -0.04(-0.26%)
Oct 31, 2013 13.69 13.70 13.52 13.52 8,735,256 -0.15(-1.07%)
Oct 30, 2013 13.68 13.71 13.61 13.67 10,087,028 +0.02(+0.16%)
Oct 29, 2013 13.68 13.69 13.56 13.65 10,512,978 +0.02(+0.16%)
Oct 28, 2013 13.58 13.64 13.47 13.63 10,172,183 +0.07(+0.52%)
Oct 25, 2013 13.57 13.65 13.46 13.56 0 -0.03(-0.21%)
Oct 24, 2013 13.70 13.73 13.49 13.58 13,958,039 -0.07(-0.55%)
Oct 23, 2013 13.70 13.74 13.61 13.66 8,305,516 -0.08(-0.59%)
Oct 22, 2013 13.67 13.77 13.62 13.74 9,588,829 +0.09(+0.62%)
Oct 21, 2013 13.35 13.78 13.35 13.65 10,390,169 -0.04(-0.31%)
Oct 18, 2013 13.51 13.73 13.43 13.70 13,312,492 +0.22(+1.66%)
Oct 17, 2013 13.07 13.50 13.03 13.47 20,010,978 +0.40(+3.07%)
Oct 16, 2013 12.97 13.16 12.90 13.07 11,099,006 +0.19(+1.49%)
Oct 15, 2013 13.05 13.07 12.87 12.88 10,470,351 -0.13(-0.98%)
Oct 14, 2013 12.84 13.04 12.84 13.01 7,871,089 +0.08(+0.60%)
Oct 11, 2013 12.78 12.99 12.65 12.93 0 +0.04(+0.33%)
Oct 10, 2013 12.76 12.97 12.73 12.89 15,224,864 +0.27(+2.17%)
Oct 09, 2013 12.49 12.67 12.43 12.61 14,259,995 +0.18(+1.46%)
Oct 08, 2013 12.65 12.67 12.43 12.43 13,041,874 -0.20(-1.55%)
Oct 07, 2013 12.81 12.82 12.62 12.63 7,160,859 -0.29(-2.28%)
Oct 04, 2013 12.79 12.94 12.74 12.92 8,597,392 +0.14(+1.08%)
Oct 03, 2013 12.77 12.82 12.67 12.78 8,993,188 -0.04(-0.30%)
Oct 02, 2013 12.87 12.91 12.79 12.82 15,014,416 -0.15(-1.15%)
Oct 01, 2013 12.77 12.98 12.77 12.97 8,635,218 +0.15(+1.16%)
Sep 30, 2013 12.75 12.88 12.65 12.82 8,512,387 -0.02(-0.17%)
Sep 27, 2013 12.74 12.96 12.74 12.84 0 +0.00(+0.00%)
Sep 26, 2013 12.96 13.00 12.78 12.84 6,372,267 -0.06(-0.50%)
Sep 25, 2013 12.91 12.95 12.67 12.91 14,017,776 +0.18(+1.42%)
Sep 24, 2013 12.76 12.86 12.68 12.73 11,466,155 -0.08(-0.63%)
Sep 23, 2013 12.92 12.94 12.77 12.81 9,788,071 -0.17(-1.31%)
Sep 20, 2013 13.01 13.10 12.97 12.98 0 -0.10(-0.75%)
Sep 19, 2013 13.15 13.20 12.94 13.08 18,982,412 -0.06(-0.48%)
Sep 18, 2013 13.04 13.28 12.97 13.14 19,053,470 +0.05(+0.38%)
Sep 17, 2013 13.00 13.13 12.94 13.09 14,371,507 +0.04(+0.32%)
Sep 16, 2013 13.16 13.17 13.02 13.05 11,847,361 +0.08(+0.60%)
Sep 13, 2013 13.08 13.11 12.93 12.97 0 -0.08(-0.60%)
Sep 12, 2013 13.13 13.16 13.05 13.05 8,153,819 -0.06(-0.48%)
Sep 11, 2013 13.06 13.14 12.99 13.11 8,031,637 +0.06(+0.43%)
Sep 10, 2013 13.11 13.12 12.98 13.06 12,573,958 +0.08(+0.65%)
Sep 09, 2013 12.88 13.06 12.80 12.97 12,695,862 -0.06(-0.49%)
Sep 06, 2013 13.15 13.17 12.94 13.04 0 -0.04(-0.32%)
Sep 05, 2013 12.97 13.15 12.96 13.08 8,797,450 +0.12(+0.93%)
Sep 04, 2013 12.97 13.06 12.87 12.96 10,811,860 +0.04(+0.27%)
Sep 03, 2013 13.08 13.17 12.82 12.92 10,457,397 +0.01(+0.11%)
Aug 30, 2013 13.02 13.02 12.86 12.91 0 -0.07(-0.54%)
Aug 29, 2013 12.85 13.09 12.82 12.98 6,532,051 +0.03(+0.22%)
Aug 28, 2013 12.94 13.04 12.81 12.95 11,712,504 -0.06(-0.43%)
Aug 27, 2013 13.27 13.31 13.01 13.01 14,899,146 -0.40(-2.95%)
Aug 26, 2013 13.58 13.61 13.40 13.40 8,355,063 -0.15(-1.09%)
Aug 23, 2013 13.63 13.64 13.44 13.55 0 +0.01(+0.10%)
Aug 22, 2013 13.39 13.58 13.37 13.54 8,541,753 +0.18(+1.32%)
Aug 21, 2013 13.40 13.53 13.33 13.36 11,218,924 -0.09(-0.68%)
Aug 20, 2013 13.45 13.55 13.34 13.45 10,299,655 +0.04(+0.26%)
Aug 19, 2013 13.50 13.52 13.39 13.42 8,919,053 -0.11(-0.78%)
Aug 16, 2013 13.47 13.61 13.43 13.52 0 +0.08(+0.63%)
Aug 15, 2013 13.45 13.52 13.40 13.44 8,628,541 -0.07(-0.52%)
Aug 14, 2013 13.45 13.59 13.45 13.51 0 +0.04(+0.26%)
Aug 13, 2013 13.50 13.64 13.39 13.47 14,219,612 -0.13(-0.93%)
Aug 12, 2013 13.57 13.71 13.53 13.60 5,527,197 -0.02(-0.16%)
Aug 09, 2013 13.53 13.68 13.53 13.62 7,544,707 +0.05(+0.39%)
Aug 08, 2013 13.66 13.70 13.49 13.57 10,703,824 +0.00(+0.03%)
Aug 07, 2013 13.63 13.64 13.52 13.57 8,715,836 -0.10(-0.72%)
Aug 06, 2013 13.76 13.81 13.61 13.66 7,783,984 -0.16(-1.12%)
Aug 05, 2013 13.90 13.91 13.78 13.82 5,844,849 -0.08(-0.56%)
Aug 02, 2013 13.85 13.93 13.76 13.90 7,914,342 +0.06(+0.46%)
Aug 01, 2013 13.72 13.87 13.64 13.83 8,267,866 +0.25(+1.87%)
Jul 31, 2013 13.64 13.86 13.55 13.58 0 -0.01(-0.10%)
Jul 30, 2013 13.64 13.69 13.55 13.59 7,304,417 +0.04(+0.26%)
Jul 29, 2013 13.63 13.70 13.51 13.56 0 -0.11(-0.83%)
Jul 26, 2013 13.53 13.68 13.53 13.67 0 +0.00(+0.00%)
Jul 25, 2013 13.59 13.72 13.57 13.67 0 -0.16(-1.12%)
Jul 24, 2013 13.76 13.97 13.71 13.83 0 +0.12(+0.88%)
Jul 23, 2013 13.69 13.77 13.52 13.71 12,314,575 +0.06(+0.41%)
Jul 22, 2013 13.43 13.66 13.38 13.65 0 +0.23(+1.71%)
Jul 19, 2013 13.42 13.47 13.26 13.42 14,632,865 +0.05(+0.37%)
Jul 18, 2013 13.27 13.39 12.89 13.37 0 +0.01(+0.11%)
Jul 17, 2013 13.31 13.42 13.27 13.36 10,188,710 +0.05(+0.34%)
Jul 16, 2013 13.42 13.47 13.18 13.31 0 -0.09(-0.68%)
Jul 15, 2013 13.42 13.46 13.35 13.40 0 +0.01(+0.05%)
Jul 12, 2013 13.26 13.41 13.23 13.40 0 +0.12(+0.91%)
Jul 11, 2013 13.43 13.47 13.18 13.28 14,522,281 +0.01(+0.11%)
Jul 10, 2013 13.28 13.30 13.12 13.26 21,100,000 -0.01(-0.05%)
Jul 09, 2013 13.24 13.28 13.11 13.27 0 +0.16(+1.18%)
Jul 08, 2013 13.23 13.28 13.03 13.11 0 -0.06(-0.48%)
Jul 05, 2013 13.02 13.18 12.97 13.18 0 +0.21(+1.63%)
Jul 03, 2013 13.06 13.06 12.85 12.97 0 -0.08(-0.59%)
Jul 02, 2013 12.91 13.11 12.87 13.04 0 +0.14(+1.09%)
Jul 01, 2013 12.87 13.04 12.76 12.90 0 +0.16(+1.27%)
Jun 28, 2013 12.77 12.87 12.58 12.74 15,733,982 -0.04(-0.28%)
Jun 27, 2013 12.75 12.93 12.70 12.77 0 +0.12(+0.98%)
Jun 26, 2013 12.69 12.73 12.56 12.65 0 +0.12(+0.93%)
Jun 25, 2013 12.39 12.58 12.30 12.53 0 +0.29(+2.41%)
Jun 24, 2013 12.33 12.39 12.18 12.24 0 -0.17(-1.36%)
Jun 21, 2013 12.54 12.59 12.22 12.41 33,730,912 -0.06(-0.45%)
Jun 20, 2013 12.55 12.58 12.38 12.46 0 -0.22(-1.77%)
Jun 19, 2013 12.87 12.95 12.68 12.69 0 -0.21(-1.63%)
Jun 18, 2013 12.85 12.96 12.80 12.90 8,916,680 +0.08(+0.60%)
Jun 17, 2013 12.94 12.99 12.76 12.82 0 -0.01(-0.11%)
Jun 14, 2013 12.95 12.96 12.76 12.84 0 -0.10(-0.76%)
Jun 13, 2013 12.79 12.96 12.72 12.93 11,733,696 +0.09(+0.71%)
Jun 12, 2013 12.95 12.96 12.78 12.84 14,248,996 -0.01(-0.11%)
Jun 11, 2013 12.95 13.01 12.82 12.86 11,684,549 -0.18(-1.40%)
Jun 10, 2013 12.91 13.11 12.91 13.04 0 +0.13(+0.98%)
Jun 07, 2013 12.79 12.93 12.68 12.91 0 +0.25(+1.94%)
Jun 06, 2013 12.38 12.67 12.37 12.67 12,981,951 +0.25(+2.03%)
Jun 05, 2013 12.53 12.60 12.39 12.42 12,057,010 -0.15(-1.17%)
Jun 04, 2013 12.74 12.84 12.53 12.56 0 -0.20(-1.54%)
Jun 03, 2013 12.78 12.84 12.49 12.76 15,324,344 +0.00(+0.00%)
May 31, 2013 12.95 13.00 12.76 12.76 13,032,841 -0.23(-1.78%)
May 30, 2013 12.94 13.13 12.93 12.99 13,218,029 +0.04(+0.32%)
May 29, 2013 12.82 13.00 12.80 12.95 15,970,864 +0.03(+0.22%)
May 28, 2013 12.98 13.04 12.87 12.92 9,705,431 +0.13(+0.99%)
May 24, 2013 12.66 12.79 12.63 12.79 0 +0.11(+0.83%)
May 23, 2013 12.49 12.76 12.45 12.69 0 +0.07(+0.56%)
May 22, 2013 12.88 12.96 12.61 12.62 0 -0.21(-1.64%)
May 21, 2013 12.93 12.97 12.77 12.83 0 -0.06(-0.49%)
May 20, 2013 12.78 12.91 12.75 12.89 0 +0.10(+0.77%)
May 17, 2013 12.74 12.84 12.65 12.79 0 +0.16(+1.28%)
May 16, 2013 12.63 12.76 12.60 12.63 7,352,670 -0.04(-0.33%)
May 15, 2013 12.56 12.72 12.49 12.68 0 +0.27(+2.15%)
May 13, 2013 12.37 12.45 12.30 12.41 0 -0.01(-0.06%)
May 10, 2013 12.34 12.43 12.32 12.42 0 +0.10(+0.80%)
May 09, 2013 12.38 12.49 12.29 12.32 0 -0.04(-0.28%)
May 08, 2013 12.27 12.39 12.23 12.35 0 +0.08(+0.63%)
May 07, 2013 12.18 12.29 12.13 12.28 0 +0.15(+1.21%)
May 06, 2013 11.97 12.14 11.93 12.13 0 +0.14(+1.17%)
May 03, 2013 11.95 12.00 11.82 11.99 0 +0.17(+1.42%)
May 02, 2013 11.76 11.90 11.71 11.82 0 +0.08(+0.66%)
May 01, 2013 11.94 11.99 11.71 11.74 0 -0.20(-1.64%)
Apr 30, 2013 11.81 11.95 11.69 11.94 0 +0.14(+1.19%)
Apr 29, 2013 11.76 11.84 11.75 11.80 6,294,154 +0.05(+0.42%)
Apr 26, 2013 11.78 11.80 11.67 11.75 4,768,056 -0.05(-0.42%)
Apr 25, 2013 11.74 11.88 11.70 11.80 0 +0.08(+0.66%)
Apr 24, 2013 11.55 11.72 11.53 11.72 0 +0.18(+1.52%)
Apr 23, 2013 11.43 11.57 11.37 11.55 11,528,884 +0.16(+1.39%)
Apr 22, 2013 11.43 11.46 11.29 11.39 9,362,545 -0.11(-0.95%)
Apr 19, 2013 11.24 11.51 11.14 11.50 16,379,913 +0.34(+3.02%)
Apr 18, 2013 11.39 11.39 10.95 11.16 23,658,946 +0.08(+0.76%)
Apr 17, 2013 11.20 11.20 10.96 11.08 15,997,329 -0.25(-2.17%)
Apr 16, 2013 11.33 11.41 11.26 11.32 14,162,295 +0.05(+0.43%)
Apr 15, 2013 11.55 11.56 11.26 11.27 14,342,192 -0.29(-2.49%)
Apr 12, 2013 11.70 11.74 11.46 11.56 22,946,080 -0.26(-2.19%)
Apr 11, 2013 11.65 11.82 11.59 11.82 13,960,140 +0.16(+1.38%)
Apr 10, 2013 11.62 11.69 11.54 11.66 12,961,826 +0.17(+1.46%)
Apr 09, 2013 11.43 11.56 11.36 11.49 11,503,148 +0.12(+1.05%)
Apr 08, 2013 11.21 11.40 11.14 11.37 14,566,317 +0.14(+1.25%)
Apr 05, 2013 11.03 11.26 10.96 11.23 14,724,745 +0.05(+0.44%)
Apr 04, 2013 11.21 11.24 11.11 11.18 12,365,429 -0.03(-0.25%)
Apr 03, 2013 11.31 11.38 11.09 11.21 19,187,714 -0.12(-1.05%)
Apr 02, 2013 11.31 11.37 11.27 11.33 9,711,687 +0.01(+0.12%)
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.