Fifth Third Bancorp (NQ: FITB )

32.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 20.74 20.75 20.45 20.48 8,422,742 -0.31(-1.49%)
Jul 30, 2014 20.86 20.96 20.65 20.79 7,669,571 +0.05(+0.24%)
Jul 29, 2014 20.84 21.00 20.73 20.74 7,976,869 -0.14(-0.67%)
Jul 28, 2014 21.18 21.20 20.83 20.88 7,111,118 -0.30(-1.42%)
Jul 25, 2014 20.95 21.28 20.94 21.18 10,398,250 +0.09(+0.45%)
Jul 24, 2014 20.74 21.15 20.74 21.09 11,285,639 +0.35(+1.66%)
Jul 23, 2014 20.78 20.81 20.59 20.74 7,362,491 +0.04(+0.19%)
Jul 22, 2014 20.66 20.77 20.61 20.70 10,886,738 +0.17(+0.83%)
Jul 21, 2014 20.56 20.74 20.34 20.53 8,143,086 +0.08(+0.39%)
Jul 18, 2014 20.42 20.50 20.11 20.45 17,694,836 +0.17(+0.84%)
Jul 17, 2014 21.12 21.20 20.16 20.28 26,014,396 -1.27(-5.89%)
Jul 16, 2014 21.78 21.79 21.44 21.55 11,517,920 -0.20(-0.92%)
Jul 15, 2014 21.30 21.79 21.30 21.75 10,491,694 +0.35(+1.64%)
Jul 14, 2014 21.56 21.63 21.34 21.40 6,228,647 -0.03(-0.14%)
Jul 11, 2014 21.21 21.50 21.10 21.43 6,462,056 +0.21(+0.99%)
Jul 10, 2014 21.31 21.34 21.16 21.22 8,622,753 -0.30(-1.37%)
Jul 09, 2014 21.44 21.62 21.43 21.52 6,922,589 +0.11(+0.50%)
Jul 08, 2014 21.56 21.56 21.33 21.41 9,404,606 -0.16(-0.75%)
Jul 07, 2014 21.49 21.65 21.48 21.57 5,582,969 -0.06(-0.28%)
Jul 03, 2014 21.52 21.63 21.63 21.63 4,007,100 +0.22(+1.03%)
Jul 02, 2014 21.47 21.66 21.34 21.41 6,145,839 -0.12(-0.58%)
Jul 01, 2014 21.46 21.69 21.36 21.54 8,514,938 +0.18(+0.87%)
Jun 30, 2014 21.33 21.41 21.16 21.35 6,321,097 +0.09(+0.42%)
Jun 27, 2014 21.29 21.32 21.10 21.26 6,966,820 -0.03(-0.14%)
Jun 26, 2014 21.34 21.39 21.11 21.29 5,670,234 -0.16(-0.75%)
Jun 25, 2014 21.34 21.51 21.12 21.45 9,001,857 -0.01(-0.05%)
Jun 24, 2014 21.50 21.74 21.45 21.46 7,979,041 -0.07(-0.33%)
Jun 23, 2014 21.64 21.64 21.44 21.53 4,567,337 -0.06(-0.28%)
Jun 20, 2014 21.65 21.78 21.51 21.59 7,451,550 +0.08(+0.37%)
Jun 19, 2014 21.81 21.81 21.34 21.51 7,840,541 +0.02(+0.09%)
Jun 18, 2014 21.51 21.54 21.23 21.49 9,144,176 +0.01(+0.05%)
Jun 17, 2014 21.03 21.63 21.01 21.48 9,316,382 +0.37(+1.75%)
Jun 16, 2014 21.24 21.29 21.00 21.11 6,899,549 -0.26(-1.22%)
Jun 13, 2014 21.40 21.57 21.28 21.37 6,647,806 +0.08(+0.38%)
Jun 12, 2014 21.37 21.55 21.27 21.29 6,310,938 -0.15(-0.70%)
Jun 11, 2014 21.47 21.56 21.34 21.44 5,598,078 -0.10(-0.46%)
Jun 10, 2014 21.60 21.63 21.45 21.54 6,128,934 +0.21(+0.98%)
Jun 06, 2014 21.32 21.37 21.01 21.33 9,883,168 +0.14(+0.66%)
Jun 05, 2014 21.13 21.25 20.91 21.19 10,594,627 +0.10(+0.47%)
Jun 04, 2014 21.09 21.26 21.00 21.09 10,195,368 -0.10(-0.47%)
Jun 03, 2014 20.86 21.40 20.85 21.19 17,910,894 +0.24(+1.15%)
Jun 02, 2014 20.79 20.99 20.55 20.95 8,688,539 +0.26(+1.26%)
May 30, 2014 20.61 20.77 20.57 20.69 6,536,450 +0.14(+0.68%)
May 29, 2014 20.60 20.65 20.39 20.55 6,431,261 -0.05(-0.24%)
May 28, 2014 20.65 20.70 20.55 20.60 5,814,943 -0.10(-0.48%)
May 27, 2014 20.60 20.91 20.60 20.70 6,333,427 +0.16(+0.78%)
May 23, 2014 20.44 20.54 20.54 20.54 6,340,700 +0.10(+0.50%)
May 22, 2014 20.33 20.56 20.25 20.44 6,000,777 +0.07(+0.33%)
May 21, 2014 20.18 20.43 20.12 20.37 10,029,199 +0.31(+1.55%)
May 20, 2014 20.23 20.25 19.95 20.06 7,461,905 -0.14(-0.69%)
May 19, 2014 20.00 20.25 19.82 20.20 8,730,875 +0.17(+0.85%)
May 16, 2014 20.13 20.20 19.83 20.03 11,883,748 -0.13(-0.64%)
May 15, 2014 20.42 20.44 19.92 20.16 11,557,847 -0.31(-1.51%)
May 14, 2014 20.75 20.79 20.40 20.47 5,572,873 -0.33(-1.59%)
May 13, 2014 20.88 20.95 20.75 20.80 5,752,083 -0.08(-0.38%)
May 12, 2014 20.66 20.89 20.57 20.88 7,255,830 +0.33(+1.61%)
May 09, 2014 20.49 20.59 20.23 20.55 8,482,456 -0.05(-0.24%)
May 08, 2014 20.66 20.88 20.58 20.60 7,998,407 -0.11(-0.53%)
May 07, 2014 20.36 20.73 20.29 20.71 9,663,773 +0.43(+2.12%)
May 06, 2014 20.41 20.55 20.25 20.28 7,371,329 -0.31(-1.51%)
May 05, 2014 20.52 20.75 20.40 20.59 8,357,587 +0.04(+0.17%)
May 02, 2014 20.30 20.84 20.30 20.55 9,890,887 +0.20(+1.01%)
May 01, 2014 20.56 20.68 20.30 20.35 11,313,362 -0.26(-1.26%)
Apr 30, 2014 20.42 20.68 20.35 20.61 8,692,107 +0.13(+0.63%)
Apr 29, 2014 20.53 20.72 20.43 20.48 11,927,714 -0.03(-0.15%)
Apr 28, 2014 20.72 20.76 20.31 20.51 10,171,792 -0.24(-1.16%)
Apr 25, 2014 20.88 20.88 20.63 20.75 8,603,814 -0.28(-1.33%)
Apr 24, 2014 21.23 21.23 20.80 21.03 9,492,793 -0.12(-0.57%)
Apr 23, 2014 20.98 21.22 20.94 21.15 8,051,214 +0.15(+0.71%)
Apr 22, 2014 20.81 21.02 20.62 21.00 12,067,041 +0.28(+1.35%)
Apr 21, 2014 21.08 21.24 20.67 20.72 10,444,126 -0.23(-1.10%)
Apr 17, 2014 21.31 20.95 20.95 20.95 16,990,700 -0.90(-4.12%)
Apr 16, 2014 21.84 21.90 21.59 21.85 7,771,334 +0.22(+1.02%)
Apr 15, 2014 21.59 21.77 21.34 21.63 7,966,548 +0.03(+0.14%)
Apr 14, 2014 21.87 21.87 21.35 21.60 6,258,659 +0.04(+0.19%)
Apr 11, 2014 21.41 21.77 21.40 21.56 9,470,885 -0.24(-1.10%)
Apr 10, 2014 22.66 22.70 21.75 21.80 11,951,839 -0.81(-3.58%)
Apr 09, 2014 22.50 22.68 22.44 22.61 6,121,855 +0.16(+0.71%)
Apr 08, 2014 22.53 22.64 22.31 22.45 6,389,456 -0.06(-0.27%)
Apr 07, 2014 22.88 22.95 22.45 22.51 9,013,442 -0.41(-1.79%)
Apr 04, 2014 23.25 23.41 22.89 22.92 6,820,678 -0.27(-1.16%)
Apr 03, 2014 23.17 23.21 23.04 23.19 7,500,018 +0.13(+0.56%)
Apr 02, 2014 23.14 23.18 22.95 23.06 5,077,357 -0.02(-0.09%)
Apr 01, 2014 23.09 23.18 22.89 23.08 5,464,222 +0.12(+0.54%)
Mar 31, 2014 22.93 23.03 22.83 22.95 6,437,766 +0.23(+1.03%)
Mar 28, 2014 22.58 22.85 22.48 22.72 5,163,714 +0.17(+0.75%)
Mar 27, 2014 23.12 23.24 22.41 22.55 13,649,306 -0.71(-3.05%)
Mar 26, 2014 23.51 23.56 23.25 23.26 6,912,337 -0.08(-0.34%)
Mar 25, 2014 23.42 23.52 23.30 23.34 7,235,538 -0.04(-0.17%)
Mar 24, 2014 23.49 23.68 23.24 23.38 6,801,451 -0.01(-0.04%)
Mar 21, 2014 23.63 23.90 23.31 23.39 17,741,968 +0.03(+0.13%)
Mar 20, 2014 22.84 23.49 22.80 23.36 8,997,628 +0.53(+2.32%)
Mar 19, 2014 22.76 23.00 22.64 22.83 6,884,687 +0.05(+0.22%)
Mar 18, 2014 22.61 22.84 22.51 22.78 7,560,320 +0.18(+0.80%)
Mar 17, 2014 22.81 22.83 22.42 22.60 5,792,086 +0.26(+1.16%)
Mar 14, 2014 22.37 22.53 22.23 22.34 6,313,858 -0.09(-0.40%)
Mar 13, 2014 22.56 22.73 22.34 22.43 6,974,780 -0.10(-0.44%)
Mar 12, 2014 22.39 22.57 22.29 22.53 6,213,156 +0.02(+0.09%)
Mar 11, 2014 22.72 22.75 22.44 22.51 5,603,209 -0.19(-0.84%)
Mar 10, 2014 22.56 22.70 22.46 22.70 6,099,768 +0.07(+0.31%)
Mar 07, 2014 22.42 22.75 22.42 22.63 7,670,944 +0.33(+1.48%)
Mar 06, 2014 22.25 22.42 22.23 22.30 5,625,713 +0.10(+0.45%)
Mar 05, 2014 21.94 22.23 21.88 22.20 7,108,252 +0.24(+1.09%)
Mar 04, 2014 21.78 22.05 21.66 21.96 10,185,610 +0.44(+2.04%)
Mar 03, 2014 21.53 21.58 21.41 21.52 8,702,066 -0.18(-0.81%)
Feb 28, 2014 21.76 21.86 21.56 21.70 12,470,540 -0.02(-0.12%)
Feb 27, 2014 21.67 21.72 21.51 21.72 6,944,625 +0.06(+0.28%)
Feb 26, 2014 21.67 21.73 21.50 21.66 7,199,668 +0.05(+0.23%)
Feb 25, 2014 21.66 21.74 21.44 21.61 7,963,940 +0.00(+0.00%)
Feb 24, 2014 21.46 21.70 21.44 21.61 9,382,700 +0.17(+0.79%)
Feb 21, 2014 21.39 21.61 21.34 21.44 8,206,416 +0.10(+0.47%)
Feb 20, 2014 21.29 21.39 21.12 21.34 7,187,539 +0.03(+0.14%)
Feb 19, 2014 21.63 21.66 21.26 21.31 10,907,426 -0.35(-1.62%)
Feb 18, 2014 21.68 21.80 21.58 21.66 6,896,102 +0.03(+0.14%)
Feb 14, 2014 21.46 21.63 21.63 21.63 5,524,400 +0.09(+0.42%)
Feb 13, 2014 21.29 21.54 21.19 21.54 6,968,174 +0.18(+0.84%)
Feb 12, 2014 21.46 21.66 21.28 21.36 9,049,391 -0.01(-0.05%)
Feb 11, 2014 21.23 21.44 20.94 21.37 9,047,915 +0.10(+0.47%)
Feb 10, 2014 21.50 21.50 21.14 21.27 8,595,313 +0.17(+0.81%)
Feb 07, 2014 21.12 21.25 20.91 21.10 6,826,570 +0.02(+0.09%)
Feb 06, 2014 20.98 21.11 20.84 21.08 7,596,799 +0.43(+2.08%)
Feb 05, 2014 20.60 20.80 20.46 20.65 7,671,822 +0.06(+0.29%)
Feb 04, 2014 20.55 20.87 20.37 20.59 10,576,349 +0.09(+0.44%)
Feb 03, 2014 20.94 21.13 20.42 20.50 18,227,248 -0.52(-2.47%)
Jan 31, 2014 20.98 21.27 20.81 21.02 7,693,354 -0.22(-1.04%)
Jan 30, 2014 21.09 21.32 21.05 21.24 5,809,663 +0.29(+1.38%)
Jan 29, 2014 21.14 21.34 20.90 20.95 12,289,509 -0.35(-1.64%)
Jan 28, 2014 21.16 21.43 21.14 21.30 9,365,007 +0.17(+0.80%)
Jan 27, 2014 21.90 21.91 21.09 21.13 9,455,780 -0.19(-0.89%)
Jan 24, 2014 21.35 21.54 21.28 21.32 9,540,872 -0.20(-0.93%)
Jan 23, 2014 21.65 21.91 21.35 21.52 11,223,459 -0.40(-1.82%)
Jan 22, 2014 21.96 21.96 21.78 21.92 7,739,804 +0.10(+0.46%)
Jan 21, 2014 21.55 21.89 21.63 21.82 6,866,616 +0.27(+1.25%)
Jan 17, 2014 21.46 21.55 21.55 21.55 6,725,800 +0.18(+0.84%)
Jan 16, 2014 21.49 21.55 21.31 21.37 5,595,070 -0.20(-0.93%)
Jan 15, 2014 21.36 21.64 21.36 21.57 5,216,964 +0.21(+0.98%)
Jan 14, 2014 21.31 21.52 21.21 21.36 7,442,277 +0.11(+0.52%)
Jan 13, 2014 21.50 21.62 21.21 21.25 8,180,707 -0.28(-1.30%)
Jan 10, 2014 21.25 21.55 21.25 21.53 8,715,286 +0.21(+0.98%)
Jan 09, 2014 21.14 21.45 21.14 21.32 8,873,012 +0.19(+0.90%)
Jan 08, 2014 21.02 21.23 21.00 21.13 7,580,102 +0.11(+0.50%)
Jan 07, 2014 21.09 21.20 20.93 21.02 6,541,976 +0.07(+0.36%)
Jan 06, 2014 21.01 21.33 20.94 20.95 7,208,079 +0.03(+0.14%)
Jan 03, 2014 20.91 21.06 20.85 20.92 4,436,573 +0.05(+0.24%)
Jan 02, 2014 20.94 21.06 20.83 20.87 6,968,516 -0.16(-0.76%)
Dec 31, 2013 21.00 21.03 21.03 21.03 4,980,500 +0.11(+0.53%)
Dec 30, 2013 20.99 21.07 20.88 20.92 3,712,945 +0.00(+0.00%)
Dec 27, 2013 20.91 21.11 20.89 20.92 3,983,527 -0.12(-0.57%)
Dec 26, 2013 21.01 21.14 20.96 21.04 3,884,687 +0.06(+0.29%)
Dec 24, 2013 20.97 21.10 20.88 20.98 1,558,240 +0.03(+0.14%)
Dec 23, 2013 20.93 21.13 20.89 20.95 5,618,975 +0.14(+0.67%)
Dec 20, 2013 20.70 20.86 20.57 20.81 8,948,472 +0.14(+0.68%)
Dec 19, 2013 20.38 20.74 20.36 20.67 6,318,161 +0.22(+1.08%)
Dec 18, 2013 20.11 20.51 20.01 20.45 8,050,201 +0.30(+1.49%)
Dec 17, 2013 20.19 20.30 20.05 20.15 6,034,849 -0.20(-0.98%)
Dec 16, 2013 20.54 20.56 20.31 20.35 7,688,228 +0.26(+1.29%)
Dec 13, 2013 20.20 20.34 19.99 20.09 5,985,232 -0.16(-0.79%)
Dec 12, 2013 20.20 20.38 20.08 20.25 6,594,240 +0.09(+0.45%)
Dec 11, 2013 20.41 20.44 20.14 20.16 7,680,106 -0.15(-0.74%)
Dec 10, 2013 20.14 20.45 19.95 20.31 5,619,663 +0.07(+0.35%)
Dec 09, 2013 20.36 20.49 20.19 20.24 6,446,868 -0.10(-0.49%)
Dec 06, 2013 20.03 20.34 19.94 20.34 0 +0.52(+2.62%)
Dec 05, 2013 19.87 20.05 19.79 19.82 7,329,429 -0.06(-0.30%)
Dec 04, 2013 19.99 20.22 19.76 19.88 9,838,176 -0.11(-0.55%)
Dec 03, 2013 20.17 20.21 19.85 19.99 7,438,217 -0.21(-1.04%)
Dec 02, 2013 20.36 20.43 20.17 20.20 5,450,590 -0.12(-0.59%)
Nov 29, 2013 20.50 20.50 20.30 20.32 0 -0.13(-0.64%)
Nov 27, 2013 20.43 20.53 20.35 20.45 0 +0.11(+0.54%)
Nov 26, 2013 20.63 20.63 20.33 20.34 7,323,806 -0.23(-1.12%)
Nov 25, 2013 20.70 20.75 20.49 20.57 11,186,305 -0.01(-0.05%)
Nov 22, 2013 20.40 20.58 20.12 20.58 0 +0.24(+1.18%)
Nov 21, 2013 20.00 20.47 19.95 20.34 8,898,120 +0.42(+2.11%)
Nov 20, 2013 20.98 20.98 19.80 19.92 0 +0.01(+0.05%)
Nov 19, 2013 19.99 20.15 19.89 19.91 6,723,418 -0.09(-0.45%)
Nov 18, 2013 19.94 20.21 19.75 20.00 6,603,184 +0.06(+0.30%)
Nov 15, 2013 20.13 20.16 19.91 19.94 0 -0.08(-0.42%)
Nov 14, 2013 19.96 20.05 19.87 20.02 5,579,584 +0.11(+0.58%)
Nov 13, 2013 19.52 19.93 19.44 19.91 10,260,461 +0.35(+1.79%)
Nov 12, 2013 19.10 19.83 19.10 19.56 4,929,901 -0.21(-1.06%)
Nov 11, 2013 20.04 20.06 19.62 19.77 7,219,222 -0.24(-1.20%)
Nov 08, 2013 19.15 20.03 19.06 20.01 0 +0.93(+4.87%)
Nov 07, 2013 19.19 19.30 19.08 19.08 8,902,941 -0.05(-0.24%)
Nov 06, 2013 19.09 19.19 19.03 19.12 6,978,136 -0.02(-0.08%)
Nov 05, 2013 18.77 19.23 18.75 19.14 7,689,575 +0.30(+1.60%)
Nov 04, 2013 19.00 19.06 18.79 18.84 4,763,466 -0.15(-0.77%)
Nov 01, 2013 19.08 19.11 18.87 18.98 0 -0.05(-0.26%)
Oct 31, 2013 19.27 19.28 19.03 19.04 6,205,930 -0.20(-1.07%)
Oct 30, 2013 19.26 19.30 19.16 19.24 7,166,292 +0.03(+0.16%)
Oct 29, 2013 19.25 19.27 19.09 19.21 7,468,906 +0.03(+0.16%)
Oct 28, 2013 19.12 19.20 18.95 19.18 7,226,790 +0.10(+0.52%)
Oct 25, 2013 19.10 19.22 18.95 19.08 0 -0.04(-0.21%)
Oct 24, 2013 19.29 19.32 18.99 19.12 9,916,437 -0.11(-0.55%)
Oct 23, 2013 19.28 19.34 19.15 19.23 5,900,623 -0.11(-0.59%)
Oct 22, 2013 19.24 19.39 19.17 19.34 6,812,348 +0.12(+0.62%)
Oct 21, 2013 18.79 19.39 18.79 19.22 7,381,657 -0.06(-0.31%)
Oct 18, 2013 19.01 19.33 18.91 19.28 9,457,811 +0.32(+1.66%)
Oct 17, 2013 18.39 19.00 18.34 18.96 14,216,725 +0.57(+3.07%)
Oct 16, 2013 18.25 18.52 18.16 18.40 7,885,248 +0.27(+1.49%)
Oct 15, 2013 18.37 18.39 18.12 18.13 7,438,622 -0.18(-0.98%)
Oct 14, 2013 18.08 18.35 18.07 18.31 5,591,986 +0.11(+0.60%)
Oct 11, 2013 17.99 18.28 17.81 18.20 0 +0.06(+0.33%)
Oct 10, 2013 17.96 18.25 17.92 18.14 10,816,448 +0.39(+2.17%)
Oct 09, 2013 17.58 17.84 17.50 17.75 10,130,961 +0.25(+1.46%)
Oct 08, 2013 17.81 17.84 17.49 17.50 9,265,551 -0.27(-1.55%)
Oct 07, 2013 18.03 18.05 17.77 17.77 5,087,406 -0.42(-2.28%)
Oct 04, 2013 18.00 18.21 17.93 18.19 6,107,985 +0.20(+1.08%)
Oct 03, 2013 17.98 18.04 17.84 18.00 6,389,177 -0.05(-0.30%)
Oct 02, 2013 18.12 18.17 18.00 18.05 10,666,936 -0.21(-1.15%)
Oct 01, 2013 17.98 18.27 17.98 18.26 6,134,859 +0.21(+1.16%)
Sep 30, 2013 17.95 18.12 17.80 18.05 6,047,594 -0.03(-0.17%)
Sep 27, 2013 17.93 18.24 17.93 18.08 0 +0.00(+0.00%)
Sep 26, 2013 18.24 18.30 17.99 18.08 4,527,154 -0.21(-1.15%)
Sep 25, 2013 18.29 18.35 17.95 18.29 9,893,539 +0.26(+1.42%)
Sep 24, 2013 18.08 18.22 17.96 18.04 8,092,643 -0.11(-0.63%)
Sep 23, 2013 18.31 18.34 18.09 18.15 6,908,276 -0.24(-1.31%)
Sep 20, 2013 18.43 18.56 18.37 18.39 0 -0.14(-0.75%)
Sep 19, 2013 18.63 18.70 18.33 18.53 13,397,506 -0.09(-0.48%)
Sep 18, 2013 18.47 18.81 18.38 18.62 13,447,657 +0.07(+0.38%)
Sep 17, 2013 18.42 18.60 18.33 18.55 10,143,197 +0.06(+0.32%)
Sep 16, 2013 18.64 18.66 18.45 18.49 8,361,692 +0.11(+0.60%)
Sep 13, 2013 18.53 18.57 18.32 18.38 0 -0.11(-0.59%)
Sep 12, 2013 18.60 18.64 18.49 18.49 5,754,845 -0.09(-0.48%)
Sep 11, 2013 18.51 18.62 18.40 18.58 5,668,611 +0.08(+0.43%)
Sep 10, 2013 18.57 18.59 18.39 18.50 8,874,514 +0.12(+0.65%)
Sep 09, 2013 18.25 18.50 18.13 18.38 8,960,552 -0.09(-0.49%)
Sep 06, 2013 18.63 18.66 18.33 18.47 0 -0.06(-0.32%)
Sep 05, 2013 18.38 18.64 18.36 18.53 6,209,110 +0.17(+0.93%)
Sep 04, 2013 18.37 18.50 18.23 18.36 7,630,851 +0.05(+0.27%)
Sep 03, 2013 18.53 18.66 18.16 18.31 7,380,676 +0.02(+0.11%)
Aug 30, 2013 18.45 18.45 18.22 18.29 0 -0.10(-0.54%)
Aug 29, 2013 18.20 18.55 18.17 18.39 4,610,225 +0.04(+0.22%)
Aug 28, 2013 18.33 18.48 18.15 18.35 8,266,512 -0.08(-0.43%)
Aug 27, 2013 18.80 18.86 18.43 18.43 10,515,597 -0.56(-2.95%)
Aug 26, 2013 19.24 19.28 18.99 18.99 5,896,880 -0.21(-1.09%)
Aug 23, 2013 19.31 19.32 19.04 19.20 0 +0.02(+0.10%)
Aug 22, 2013 18.97 19.23 18.94 19.18 6,028,643 +0.25(+1.32%)
Aug 21, 2013 18.98 19.17 18.89 18.93 7,918,151 -0.13(-0.68%)
Aug 20, 2013 19.05 19.20 18.90 19.06 7,269,344 +0.05(+0.26%)
Aug 19, 2013 19.13 19.15 18.97 19.01 6,294,936 -0.15(-0.78%)
Aug 16, 2013 19.08 19.29 19.03 19.16 0 +0.12(+0.63%)
Aug 15, 2013 19.06 19.15 18.98 19.04 6,089,897 -0.10(-0.52%)
Aug 14, 2013 19.06 19.25 19.05 19.14 0 +0.05(+0.26%)
Aug 13, 2013 19.13 19.32 18.97 19.09 10,035,992 -0.18(-0.93%)
Aug 12, 2013 19.22 19.43 19.17 19.27 3,901,014 -0.03(-0.16%)
Aug 09, 2013 19.17 19.38 19.17 19.30 5,324,943 +0.07(+0.39%)
Aug 08, 2013 19.35 19.41 19.11 19.23 7,554,601 +0.01(+0.03%)
Aug 07, 2013 19.31 19.33 19.16 19.22 6,151,508 -0.14(-0.72%)
Aug 06, 2013 19.50 19.57 19.28 19.36 5,493,821 -0.22(-1.12%)
Aug 05, 2013 19.70 19.71 19.52 19.58 4,125,208 -0.11(-0.56%)
Aug 02, 2013 19.63 19.73 19.49 19.69 5,585,826 +0.09(+0.46%)
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.