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 (%)
Jul 31, 2017 20.66 20.91 20.60 20.84 6,150,856 +0.25(+1.21%)
Jul 28, 2017 20.40 20.63 20.28 20.59 7,117,097 +0.19(+0.92%)
Jul 27, 2017 20.47 20.59 20.28 20.40 7,045,969 -0.03(-0.15%)
Jul 26, 2017 20.67 20.85 20.35 20.43 9,299,363 -0.32(-1.54%)
Jul 25, 2017 20.96 21.13 20.68 20.75 13,478,099 +0.12(+0.61%)
Jul 24, 2017 20.47 20.66 20.39 20.63 7,338,648 +0.20(+0.95%)
Jul 21, 2017 19.99 20.60 19.91 20.43 12,068,530 +0.54(+2.71%)
Jul 20, 2017 20.24 19.84 19.89 11,101,320 -0.24(-1.20%)
Jul 19, 2017 20.21 20.29 19.97 20.14 8,036,931 -0.02(-0.08%)
Jul 18, 2017 20.14 20.27 19.96 20.15 6,847,679 -0.27(-1.30%)
Jul 17, 2017 20.29 20.51 20.19 20.42 5,749,557 +0.06(+0.31%)
Jul 14, 2017 20.24 20.41 20.01 20.35 6,907,376 -0.16(-0.80%)
Jul 13, 2017 20.43 20.52 20.34 20.52 5,467,814 +0.14(+0.69%)
Jul 12, 2017 20.28 20.48 20.23 20.38 6,219,725 -0.06(-0.31%)
Jul 11, 2017 20.56 20.67 20.30 20.44 8,153,017 -0.12(-0.57%)
Jul 10, 2017 20.59 20.74 20.46 20.56 6,343,718 -0.11(-0.53%)
Jul 07, 2017 20.72 20.78 20.53 20.67 5,219,532 +0.02(+0.08%)
Jul 06, 2017 20.72 20.97 20.64 20.65 6,817,810 -0.09(-0.45%)
Jul 05, 2017 20.70 20.88 20.54 20.74 6,383,643 +0.09(+0.42%)
Jul 03, 2017 20.44 20.85 20.40 20.66 3,755,213 +0.40(+1.96%)
Jun 30, 2017 20.48 20.56 20.11 20.26 7,399,084 -0.09(-0.42%)
Jun 29, 2017 20.45 20.83 20.23 20.35 12,984,405 +0.45(+2.28%)
Jun 28, 2017 19.69 19.96 19.66 19.89 7,347,531 +0.42(+2.16%)
Jun 27, 2017 19.40 19.67 19.27 19.47 6,876,251 +0.21(+1.09%)
Jun 26, 2017 19.15 19.45 19.08 19.26 4,410,292 +0.12(+0.65%)
Jun 23, 2017 19.08 19.14 9,816,383 -0.37(-1.91%)
Jun 22, 2017 19.67 19.69 19.31 19.51 7,863,805 -0.19(-0.99%)
Jun 21, 2017 19.88 19.92 19.64 19.70 8,610,824 -0.13(-0.66%)
Jun 20, 2017 19.85 19.94 19.59 19.84 7,617,960 -0.02(-0.12%)
Jun 19, 2017 19.88 20.11 19.79 19.86 5,045,403 +0.09(+0.47%)
Jun 16, 2017 19.48 19.85 19.46 19.77 8,103,394 -0.01(-0.04%)
Jun 15, 2017 19.67 19.92 19.59 19.77 5,599,629 -0.08(-0.39%)
Jun 14, 2017 19.31 19.91 19.29 19.85 10,811,193 +0.19(+0.99%)
Jun 13, 2017 19.69 19.84 19.53 19.66 7,075,851 +0.11(+0.56%)
Jun 12, 2017 19.45 19.84 19.32 19.55 8,990,180 +0.10(+0.52%)
Jun 09, 2017 18.98 19.51 18.98 19.45 10,330,149 +0.57(+3.00%)
Jun 08, 2017 18.49 19.19 18.45 18.88 8,212,520 +0.35(+1.91%)
Jun 07, 2017 18.45 18.63 18.35 18.53 7,974,164 +0.20(+1.08%)
Jun 06, 2017 18.20 18.44 18.03 18.33 8,931,174 -0.06(-0.34%)
Jun 05, 2017 18.49 18.68 18.39 18.39 9,124,966 +0.05(+0.25%)
Jun 02, 2017 18.49 18.56 18.31 18.35 10,489,624 -0.30(-1.62%)
Jun 01, 2017 18.08 18.70 18.01 18.65 8,151,164 +0.23(+1.22%)
May 31, 2017 18.68 18.70 18.29 18.42 12,071,527 -0.24(-1.29%)
May 30, 2017 18.75 18.78 18.42 18.66 6,243,289 -0.16(-0.87%)
May 26, 2017 18.98 19.04 18.81 18.83 5,996,165 -0.16(-0.86%)
May 25, 2017 19.05 19.29 18.93 18.99 6,432,262 -0.01(-0.04%)
May 24, 2017 19.19 19.22 18.87 19.00 8,425,097 -0.20(-1.05%)
May 23, 2017 19.01 19.26 18.80 19.20 6,943,358 +0.27(+1.43%)
May 22, 2017 18.84 19.07 18.73 18.93 6,899,618 +0.16(+0.87%)
May 19, 2017 18.52 18.94 18.44 18.77 8,027,992 +0.28(+1.51%)
May 18, 2017 18.43 18.67 18.27 18.49 9,569,398 +0.03(+0.17%)
May 17, 2017 18.80 19.02 18.29 18.46 12,120,609 -0.87(-4.50%)
May 16, 2017 19.12 19.36 19.11 19.32 7,514,472 +0.20(+1.06%)
May 15, 2017 18.77 19.13 18.70 19.12 7,210,191 +0.37(+1.99%)
May 12, 2017 18.77 18.86 18.47 18.75 7,910,123 -0.22(-1.15%)
May 11, 2017 19.01 19.15 18.77 18.97 5,917,760 -0.15(-0.77%)
May 10, 2017 19.22 19.34 19.08 19.12 8,164,173 -0.16(-0.85%)
May 09, 2017 19.41 19.53 19.18 19.28 6,248,397 -0.08(-0.40%)
May 08, 2017 19.22 19.43 19.21 19.36 3,932,070 +0.11(+0.56%)
May 05, 2017 19.40 19.43 19.18 19.25 4,261,973 -0.09(-0.44%)
May 04, 2017 19.36 19.53 19.17 19.33 8,209,108 +0.15(+0.77%)
May 03, 2017 18.90 19.24 18.84 19.18 8,118,855 +0.20(+1.06%)
May 02, 2017 19.25 19.30 18.88 18.98 6,601,927 -0.26(-1.33%)
May 01, 2017 19.08 19.38 18.92 19.24 9,251,313 +0.28(+1.47%)
Apr 28, 2017 19.11 19.29 18.95 18.96 6,287,780 -0.17(-0.89%)
Apr 27, 2017 19.43 19.44 18.94 19.13 9,780,944 -0.25(-1.28%)
Apr 26, 2017 19.44 19.62 19.33 19.38 11,137,907 -0.03(-0.16%)
Apr 25, 2017 19.71 19.86 19.30 19.41 11,430,888 -0.25(-1.26%)
Apr 24, 2017 19.67 19.85 19.52 19.66 9,941,686 +0.55(+2.88%)
Apr 21, 2017 19.29 19.54 19.02 19.11 7,790,605 -0.26(-1.32%)
Apr 20, 2017 18.87 19.45 18.87 19.36 10,165,145 +0.57(+3.06%)
Apr 19, 2017 18.82 19.01 18.68 18.79 7,381,903 +0.16(+0.83%)
Apr 18, 2017 18.79 18.94 18.49 18.63 8,006,267 -0.30(-1.60%)
Apr 17, 2017 18.59 19.01 18.45 18.94 7,402,301 +0.36(+1.96%)
Apr 13, 2017 18.81 19.02 18.56 18.57 8,723,583 -0.31(-1.64%)
Apr 12, 2017 19.12 19.16 18.77 18.88 8,018,357 -0.28(-1.46%)
Apr 11, 2017 19.14 19.23 18.81 19.16 9,519,969 -0.09(-0.44%)
Apr 10, 2017 19.48 19.54 19.11 19.25 6,466,303 -0.16(-0.84%)
Apr 07, 2017 19.39 19.59 19.28 19.41 6,870,474 -0.13(-0.68%)
Apr 06, 2017 19.35 19.68 19.16 19.54 5,159,758 +0.22(+1.12%)
Apr 05, 2017 19.88 19.99 19.32 19.32 5,893,858 -0.35(-1.77%)
Apr 04, 2017 19.51 19.76 19.48 19.67 5,463,379 +0.05(+0.24%)
Apr 03, 2017 19.82 19.84 19.40 19.63 7,318,919 -0.09(-0.43%)
Mar 31, 2017 19.85 19.95 19.70 19.71 4,647,281 -0.26(-1.28%)
Mar 30, 2017 19.42 20.09 19.36 19.97 7,713,080 +0.54(+2.76%)
Mar 29, 2017 19.51 19.62 19.28 19.43 8,453,899 -0.05(-0.24%)
Mar 28, 2017 18.92 19.66 18.92 19.48 7,717,183 +0.39(+2.06%)
Mar 27, 2017 18.74 19.12 18.53 19.09 7,749,996 -0.12(-0.64%)
Mar 24, 2017 19.36 19.44 19.04 19.21 7,745,671 -0.13(-0.68%)
Mar 23, 2017 19.11 19.59 19.03 19.34 9,173,586 +0.17(+0.89%)
Mar 22, 2017 19.19 19.40 18.75 19.17 10,190,375 -0.05(-0.28%)
Mar 21, 2017 20.35 20.35 19.12 19.23 12,913,955 -0.98(-4.87%)
Mar 20, 2017 20.32 20.50 20.17 20.21 8,390,201 -0.13(-0.63%)
Mar 17, 2017 20.58 20.66 20.24 20.34 15,152,274 -0.23(-1.13%)
Mar 16, 2017 20.51 20.68 20.39 20.57 7,025,039 +0.15(+0.76%)
Mar 15, 2017 20.90 20.90 20.29 20.41 6,103,448 -0.23(-1.12%)
Mar 14, 2017 20.64 20.82 20.32 20.65 5,880,224 -0.16(-0.78%)
Mar 13, 2017 20.94 21.02 20.76 20.81 5,470,557 -0.15(-0.74%)
Mar 10, 2017 21.36 21.43 20.56 20.96 10,635,873 -0.25(-1.20%)
Mar 09, 2017 21.19 21.44 21.14 21.22 5,029,397 +0.09(+0.44%)
Mar 08, 2017 21.45 21.49 21.09 21.12 7,671,200 +0.00(+0.00%)
Mar 07, 2017 21.23 21.33 21.04 21.12 5,816,218 -0.13(-0.62%)
Mar 06, 2017 21.25 21.37 20.95 21.25 6,568,018 -0.23(-1.08%)
Mar 03, 2017 21.31 21.60 21.25 21.49 6,559,513 +0.08(+0.36%)
Mar 02, 2017 22.21 22.26 21.40 21.41 8,465,408 -0.78(-3.51%)
Mar 01, 2017 21.51 22.36 21.48 22.19 10,210,472 +1.01(+4.77%)
Feb 28, 2017 21.22 21.32 21.08 21.18 8,276,011 -0.10(-0.47%)
Feb 27, 2017 21.13 21.41 21.02 21.28 6,009,229 +0.19(+0.92%)
Feb 24, 2017 21.00 21.10 20.85 21.09 7,131,622 -0.12(-0.55%)
Feb 23, 2017 21.30 21.30 20.95 21.20 5,985,219 -0.02(-0.11%)
Feb 22, 2017 21.16 21.29 21.05 21.22 7,740,798 -0.05(-0.25%)
Feb 21, 2017 21.35 21.47 21.16 21.28 6,318,059 +0.02(+0.11%)
Feb 17, 2017 21.25 21.25 21.25 0 -0.05(-0.22%)
Feb 16, 2017 21.25 21.36 21.16 21.30 7,806,173 +0.03(+0.15%)
Feb 15, 2017 21.44 21.44 21.06 21.27 8,578,384 +0.01(+0.04%)
Feb 14, 2017 20.61 21.29 20.56 21.26 8,504,542 +0.63(+3.03%)
Feb 13, 2017 20.59 20.79 20.55 20.64 5,599,668 +0.18(+0.87%)
Feb 10, 2017 20.36 20.58 20.23 20.46 6,283,846 +0.28(+1.38%)
Feb 09, 2017 20.07 20.32 19.96 20.18 9,830,817 +0.20(+1.00%)
Feb 08, 2017 20.24 20.31 19.82 19.98 9,567,779 -0.46(-2.27%)
Feb 07, 2017 20.71 20.75 20.30 20.44 6,379,541 -0.21(-1.01%)
Feb 06, 2017 20.40 20.73 20.34 20.65 8,099,334 +0.19(+0.90%)
Feb 03, 2017 20.42 20.58 20.18 20.47 8,178,535 +0.45(+2.24%)
Feb 02, 2017 20.04 20.14 19.88 20.02 8,539,806 -0.23(-1.14%)
Feb 01, 2017 20.35 20.53 20.14 20.25 8,009,389 +0.11(+0.54%)
Jan 31, 2017 20.07 20.38 20.07 20.14 11,569,034 -0.18(-0.87%)
Jan 30, 2017 20.51 20.53 20.05 20.32 8,290,251 -0.33(-1.61%)
Jan 27, 2017 20.99 21.01 20.58 20.65 6,528,055 -0.27(-1.29%)
Jan 26, 2017 20.85 21.03 20.75 20.92 6,703,669 +0.15(+0.74%)
Jan 25, 2017 20.68 20.83 20.55 20.77 12,550,824 +0.24(+1.17%)
Jan 24, 2017 20.63 20.65 19.80 20.53 15,762,083 +0.08(+0.38%)
Jan 23, 2017 20.29 20.51 20.18 20.45 9,865,901 +0.16(+0.80%)
Jan 20, 2017 20.20 20.40 20.12 20.29 7,040,367 +0.23(+1.15%)
Jan 19, 2017 20.38 20.53 20.04 20.06 7,279,721 -0.26(-1.29%)
Jan 18, 2017 20.18 20.33 19.96 20.32 12,100,365 +0.23(+1.15%)
Jan 17, 2017 20.85 20.92 19.83 20.09 18,560,894 -0.97(-4.62%)
Jan 13, 2017 21.06 21.06 21.06 0 +0.29(+1.41%)
Jan 12, 2017 20.82 20.88 20.48 20.77 5,864,678 -0.14(-0.66%)
Jan 11, 2017 20.71 20.92 20.59 20.91 7,644,805 +0.02(+0.07%)
Jan 10, 2017 20.72 21.08 20.63 20.89 6,788,280 +0.24(+1.16%)
Jan 09, 2017 20.63 20.79 20.47 20.65 4,947,056 -0.08(-0.41%)
Jan 06, 2017 20.71 20.89 20.54 20.74 7,895,835 +0.18(+0.86%)
Jan 05, 2017 21.05 21.11 20.49 20.56 10,411,151 -0.60(-2.84%)
Jan 04, 2017 20.92 21.30 20.88 21.16 6,027,208 +0.29(+1.37%)
Jan 03, 2017 21.09 21.27 20.70 20.88 8,252,306 +0.06(+0.30%)
Dec 30, 2016 20.82 20.82 20.82 0 +0.19(+0.90%)
Dec 29, 2016 21.07 21.10 20.53 20.63 7,154,390 -0.41(-1.94%)
Dec 28, 2016 21.32 21.38 21.01 21.04 3,766,017 -0.28(-1.30%)
Dec 27, 2016 21.26 21.36 21.22 21.32 3,146,519 +0.06(+0.29%)
Dec 23, 2016 21.26 21.26 21.26 0 +0.05(+0.22%)
Dec 22, 2016 21.29 21.33 21.08 21.21 4,535,201 -0.05(-0.25%)
Dec 21, 2016 21.37 21.38 21.19 21.26 4,259,419 -0.08(-0.36%)
Dec 20, 2016 21.02 21.41 20.93 21.34 7,648,293 +0.43(+2.06%)
Dec 19, 2016 20.52 20.93 20.46 20.91 9,293,231 +0.33(+1.60%)
Dec 16, 2016 20.81 21.06 20.53 20.58 13,257,137 -0.31(-1.47%)
Dec 15, 2016 20.76 20.98 20.59 20.89 9,393,552 +0.22(+1.08%)
Dec 14, 2016 20.36 20.97 20.23 20.66 12,130,910 +0.12(+0.56%)
Dec 13, 2016 20.52 20.64 20.22 20.55 7,905,762 +0.17(+0.83%)
Dec 12, 2016 20.66 20.72 20.33 20.38 9,356,751 -0.27(-1.30%)
Dec 09, 2016 20.71 20.73 20.44 20.65 8,541,011 -0.07(-0.33%)
Dec 08, 2016 20.54 20.82 20.28 20.72 10,589,182 +0.33(+1.62%)
Dec 07, 2016 20.25 20.41 20.03 20.39 10,559,187 +0.18(+0.87%)
Dec 06, 2016 20.19 20.23 19.85 20.21 8,264,745 +0.18(+0.88%)
Dec 05, 2016 20.14 20.20 19.93 20.03 7,439,045 +0.15(+0.77%)
Dec 02, 2016 20.27 20.30 19.83 19.88 11,052,256 -0.42(-2.08%)
Dec 01, 2016 20.14 20.50 20.02 20.30 9,822,082 +0.32(+1.61%)
Nov 30, 2016 19.88 20.13 19.70 19.98 15,472,242 +0.48(+2.48%)
Nov 29, 2016 19.58 19.75 19.43 19.50 8,932,477 +0.01(+0.04%)
Nov 28, 2016 19.97 20.10 19.40 19.49 12,877,135 -0.58(-2.91%)
Nov 25, 2016 20.26 20.28 20.03 20.07 4,294,066 -0.12(-0.57%)
Nov 23, 2016 20.19 20.19 20.19 0 +0.12(+0.57%)
Nov 22, 2016 19.97 20.10 19.77 20.07 12,144,059 +0.22(+1.12%)
Nov 21, 2016 19.77 19.88 19.67 19.85 8,439,278 +0.13(+0.66%)
Nov 18, 2016 19.53 19.77 19.41 19.72 7,310,417 +0.19(+0.98%)
Nov 17, 2016 19.20 19.54 19.05 19.53 8,172,642 +0.41(+2.13%)
Nov 16, 2016 19.34 19.48 19.02 19.12 14,146,883 -0.59(-3.00%)
Nov 15, 2016 19.29 19.72 18.94 19.71 12,187,440 +0.31(+1.58%)
Nov 14, 2016 19.05 19.67 19.02 19.40 15,798,737 +0.61(+3.27%)
Nov 11, 2016 18.20 18.82 18.09 18.79 14,316,517 +0.56(+3.08%)
Nov 10, 2016 17.85 18.38 17.73 18.23 17,860,864 +0.61(+3.44%)
Nov 09, 2016 17.06 17.76 16.96 17.62 18,478,488 +1.00(+6.00%)
Nov 08, 2016 16.75 16.77 16.52 16.62 9,348,052 -0.19(-1.14%)
Nov 07, 2016 16.66 16.87 16.65 16.82 8,040,562 +0.53(+3.25%)
Nov 04, 2016 16.44 16.54 16.27 16.29 10,475,132 -0.16(-0.98%)
Nov 03, 2016 16.63 16.71 16.39 16.45 7,044,754 -0.15(-0.93%)
Nov 02, 2016 16.72 16.72 16.50 16.60 7,755,741 -0.18(-1.05%)
Nov 01, 2016 16.82 16.96 16.46 16.78 9,022,450 +0.07(+0.41%)
Oct 31, 2016 16.69 16.86 16.63 16.71 9,063,126 +0.12(+0.69%)
Oct 28, 2016 16.82 16.83 16.50 16.59 7,595,335 -0.16(-0.96%)
Oct 27, 2016 16.76 16.95 16.67 16.76 10,887,207 +0.12(+0.69%)
Oct 26, 2016 16.30 16.66 16.21 16.64 8,615,378 +0.30(+1.83%)
Oct 25, 2016 16.33 16.47 16.27 16.34 9,688,289 -0.02(-0.14%)
Oct 24, 2016 16.43 16.48 16.32 16.36 7,637,685 +0.08(+0.47%)
Oct 21, 2016 16.03 16.31 16.00 16.29 8,381,723 +0.15(+0.90%)
Oct 20, 2016 15.60 16.23 15.60 16.14 22,785,402 +0.38(+2.44%)
Oct 19, 2016 15.29 15.89 15.26 15.76 22,405,290 +0.50(+3.27%)
Oct 18, 2016 15.33 15.33 15.04 15.26 11,904,389 +0.22(+1.48%)
Oct 17, 2016 15.21 15.23 15.03 15.04 10,742,541 -0.17(-1.11%)
Oct 14, 2016 15.33 15.48 15.11 15.20 22,174,460 +0.05(+0.30%)
Oct 13, 2016 15.49 15.53 15.08 15.16 16,669,141 -0.48(-3.09%)
Oct 12, 2016 15.70 15.80 15.62 15.64 8,306,404 -0.02(-0.10%)
Oct 11, 2016 15.55 15.94 15.54 15.66 9,646,006 -0.22(-1.40%)
Oct 10, 2016 15.94 16.03 15.85 15.88 8,469,680 -0.01(-0.05%)
Oct 07, 2016 15.86 15.99 15.73 15.89 7,833,118 -0.04(-0.24%)
Oct 06, 2016 15.97 16.08 15.78 15.93 7,289,345 +0.00(+0.00%)
Oct 05, 2016 15.70 16.04 15.70 15.93 9,332,071 +0.21(+1.32%)
Oct 04, 2016 15.55 15.90 15.55 15.72 12,043,308 +0.09(+0.59%)
Oct 03, 2016 15.62 15.83 15.57 15.63 7,839,882 -0.08(-0.54%)
Sep 30, 2016 15.63 15.86 15.59 15.71 7,879,985 +0.17(+1.09%)
Sep 29, 2016 15.68 15.96 15.46 15.54 10,830,165 -0.23(-1.46%)
Sep 28, 2016 15.86 15.90 15.60 15.77 10,939,765 -0.04(-0.24%)
Sep 27, 2016 15.54 15.83 15.48 15.81 9,270,746 +0.20(+1.27%)
Sep 26, 2016 15.86 15.87 15.59 15.61 10,321,619 -0.35(-2.20%)
Sep 23, 2016 15.77 16.11 15.77 15.96 7,514,427 +0.09(+0.58%)
Sep 22, 2016 15.93 16.06 15.83 15.87 10,824,056 +0.05(+0.29%)
Sep 21, 2016 15.80 15.91 15.67 15.83 9,703,502 +0.08(+0.48%)
Sep 20, 2016 15.80 15.86 15.70 15.75 9,872,415 +0.01(+0.05%)
Sep 19, 2016 15.71 15.81 15.64 15.74 8,964,014 +0.13(+0.83%)
Sep 16, 2016 15.55 15.69 15.49 15.61 14,493,611 -0.06(-0.39%)
Sep 15, 2016 15.47 15.77 15.45 15.67 9,471,538 +0.13(+0.83%)
Sep 14, 2016 15.49 15.86 15.34 15.54 17,901,716 +0.11(+0.74%)
Sep 13, 2016 15.48 15.49 15.08 15.43 17,345,718 +0.01(+0.05%)
Sep 12, 2016 15.15 15.46 14.99 15.42 7,521,884 +0.21(+1.41%)
Sep 09, 2016 15.34 15.46 15.20 15.21 7,777,610 -0.16(-1.04%)
Sep 08, 2016 15.32 15.41 15.22 15.37 5,196,988 +0.09(+0.60%)
Sep 07, 2016 15.10 15.31 15.03 15.28 5,650,761 +0.11(+0.76%)
Sep 06, 2016 15.36 15.41 15.03 15.16 6,558,854 -0.18(-1.14%)
Sep 02, 2016 15.35 15.34 15.34 15.34 5,627,354 +0.05(+0.30%)
Sep 01, 2016 15.43 15.47 15.09 15.29 6,533,845 -0.09(-0.60%)
Aug 31, 2016 15.40 15.43 15.19 15.38 7,407,746 +0.00(+0.00%)
Aug 30, 2016 15.15 15.40 15.09 15.38 8,222,037 +0.27(+1.77%)
Aug 29, 2016 15.06 15.21 15.03 15.12 5,788,204 +0.09(+0.61%)
Aug 26, 2016 15.01 15.16 14.92 15.03 6,226,161 +0.08(+0.51%)
Aug 25, 2016 14.82 14.99 14.76 14.95 6,652,487 +0.11(+0.72%)
Aug 24, 2016 14.92 14.99 14.81 14.84 6,360,018 -0.05(-0.36%)
Aug 23, 2016 15.01 15.05 14.90 14.90 6,241,008 -0.08(-0.51%)
Aug 22, 2016 14.93 14.99 14.86 14.97 4,585,632 +0.02(+0.15%)
Aug 19, 2016 14.95 14.99 14.84 14.95 5,384,670 +0.01(+0.05%)
Aug 18, 2016 14.88 14.97 14.86 14.94 6,795,968 +0.05(+0.31%)
Aug 17, 2016 14.80 14.91 14.75 14.90 7,669,011 +0.08(+0.57%)
Aug 16, 2016 14.74 14.91 14.74 14.81 5,188,670 -0.03(-0.21%)
Aug 15, 2016 14.64 14.86 14.46 14.84 4,083,977 +0.26(+1.78%)
Aug 12, 2016 14.59 14.66 14.45 14.58 4,038,545 -0.10(-0.68%)
Aug 11, 2016 14.60 14.70 14.54 14.68 6,364,376 +0.11(+0.79%)
Aug 10, 2016 14.80 14.86 14.55 14.57 5,307,721 -0.24(-1.60%)
Aug 09, 2016 14.78 14.90 14.77 14.80 4,122,551 +0.00(+0.00%)
Aug 08, 2016 14.97 15.05 14.79 14.80 8,367,951 -0.13(-0.87%)
Aug 05, 2016 14.57 14.93 14.45 14.93 10,808,114 +0.53(+3.71%)
Aug 04, 2016 14.50 14.57 14.35 14.40 7,223,253 -0.07(-0.47%)
Aug 03, 2016 14.20 14.51 14.20 14.47 8,679,184 +0.29(+2.04%)
Aug 02, 2016 14.26 14.36 14.09 14.18 7,031,360 -0.15(-1.06%)
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.