Fifth Third Bancorp (NQ: FITB )

32.67 -0.30 (-0.89%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.86 25.18 24.53 24.54 10,189,964 -0.03(-0.14%)
Jun 28, 2018 24.66 24.86 24.41 24.58 9,155,153 -0.01(-0.03%)
Jun 27, 2018 25.18 25.31 24.54 24.58 8,767,561 -0.57(-2.26%)
Jun 26, 2018 25.55 25.62 24.97 25.15 8,057,425 -0.39(-1.53%)
Jun 25, 2018 25.55 25.64 25.10 25.54 8,501,885 -0.03(-0.13%)
Jun 22, 2018 26.22 26.22 25.52 25.58 8,037,710 -0.45(-1.73%)
Jun 21, 2018 26.03 26.25 25.70 26.03 6,441,511 -0.07(-0.26%)
Jun 20, 2018 26.18 26.28 26.05 26.10 7,697,868 +0.12(+0.46%)
Jun 19, 2018 25.78 26.06 25.71 25.98 6,706,808 -0.09(-0.33%)
Jun 18, 2018 25.93 26.18 25.77 26.06 6,029,933 +0.00(+0.00%)
Jun 15, 2018 26.21 25.73 26.06 12,902,474 -0.14(-0.55%)
Jun 14, 2018 26.49 26.59 26.08 26.21 7,001,780 -0.26(-1.00%)
Jun 13, 2018 26.64 26.90 26.34 26.47 6,289,715 -0.11(-0.42%)
Jun 12, 2018 26.78 26.93 26.42 26.58 8,934,038 -0.12(-0.45%)
Jun 11, 2018 27.06 27.16 26.66 26.70 7,164,749 -0.33(-1.23%)
Jun 08, 2018 26.89 27.10 26.73 27.03 6,363,839 +0.16(+0.60%)
Jun 07, 2018 26.96 27.20 26.68 26.87 7,078,956 -0.03(-0.09%)
Jun 06, 2018 26.46 26.98 26.37 26.90 7,920,880 +0.58(+2.20%)
Jun 05, 2018 26.22 26.36 26.14 26.32 5,200,657 -0.03(-0.10%)
Jun 04, 2018 26.19 26.43 26.16 26.34 5,261,661 +0.20(+0.78%)
Jun 01, 2018 26.25 26.47 26.08 26.14 6,792,289 +0.15(+0.59%)
May 31, 2018 25.97 26.14 25.83 25.99 9,112,365 -0.02(-0.07%)
May 30, 2018 26.01 26.12 25.49 26.00 13,160,195 +0.26(+1.02%)
May 29, 2018 26.35 26.51 25.60 25.74 12,264,512 -0.91(-3.41%)
May 25, 2018 26.65 26.65 26.65 0 -0.34(-1.26%)
May 24, 2018 26.44 27.03 26.27 26.99 15,076,975 +0.48(+1.79%)
May 23, 2018 26.90 27.07 26.40 26.51 15,299,202 -0.59(-2.16%)
May 22, 2018 26.45 27.33 26.37 27.10 19,267,430 +0.84(+3.20%)
May 21, 2018 26.80 26.89 26.13 26.26 31,630,262 -2.26(-7.93%)
May 18, 2018 29.11 29.12 28.51 28.52 6,784,407 -0.64(-2.19%)
May 17, 2018 29.20 29.34 28.90 29.16 5,861,125 -0.03(-0.12%)
May 16, 2018 29.03 29.29 28.99 29.19 6,203,236 +0.03(+0.12%)
May 15, 2018 28.89 29.46 28.81 29.16 6,890,095 +0.24(+0.82%)
May 14, 2018 28.93 29.06 28.85 28.92 4,418,667 +0.04(+0.15%)
May 11, 2018 28.84 29.05 28.76 28.88 4,374,718 +0.03(+0.12%)
May 10, 2018 28.59 29.02 28.38 28.84 4,703,581 +0.23(+0.80%)
May 09, 2018 28.18 28.83 28.18 28.61 3,958,335 +0.48(+1.72%)
May 08, 2018 27.96 28.43 27.81 28.13 5,411,305 +0.24(+0.85%)
May 07, 2018 27.79 28.06 27.52 27.89 5,383,250 +0.16(+0.58%)
May 04, 2018 27.30 27.80 27.08 27.73 6,325,629 +0.30(+1.08%)
May 03, 2018 27.75 27.77 27.02 27.43 7,089,767 -0.40(-1.44%)
May 02, 2018 28.23 28.31 27.78 27.83 8,943,099 -0.52(-1.83%)
May 01, 2018 28.20 28.47 27.90 28.35 6,773,629 +0.16(+0.57%)
Apr 30, 2018 28.88 29.04 28.19 28.19 6,020,266 -0.56(-1.95%)
Apr 27, 2018 28.58 28.89 28.50 28.75 7,382,931 +0.18(+0.62%)
Apr 26, 2018 28.43 28.95 28.33 28.57 6,832,249 +0.07(+0.24%)
Apr 25, 2018 28.21 28.81 28.04 28.50 9,817,275 +0.25(+0.87%)
Apr 24, 2018 28.04 28.80 27.79 28.26 13,397,654 +1.12(+4.13%)
Apr 23, 2018 26.75 27.14 26.56 27.13 8,323,329 +0.43(+1.62%)
Apr 20, 2018 26.71 26.96 26.55 26.70 5,878,792 +0.05(+0.19%)
Apr 19, 2018 26.14 26.70 26.14 26.65 8,512,952 +0.49(+1.88%)
Apr 18, 2018 26.34 26.59 26.11 26.16 5,354,847 -0.14(-0.52%)
Apr 17, 2018 26.94 26.94 26.08 26.29 6,833,558 -0.47(-1.75%)
Apr 16, 2018 26.90 26.95 26.52 26.76 5,204,570 +0.07(+0.25%)
Apr 13, 2018 27.62 27.65 26.60 26.69 5,742,337 -0.72(-2.64%)
Apr 12, 2018 26.96 27.58 26.90 27.41 4,870,629 +0.67(+2.51%)
Apr 11, 2018 26.79 26.98 26.64 26.74 4,024,882 -0.26(-0.98%)
Apr 10, 2018 27.07 27.16 26.79 27.01 4,689,956 +0.32(+1.21%)
Apr 09, 2018 26.70 27.34 26.67 26.68 5,032,445 +0.14(+0.51%)
Apr 06, 2018 26.55 6,313,388 -0.93(-3.37%)
Apr 05, 2018 27.60 27.72 27.34 27.47 4,918,466 +0.04(+0.15%)
Apr 04, 2018 26.35 27.51 26.27 27.43 5,962,012 +0.61(+2.28%)
Apr 03, 2018 26.41 26.93 26.34 26.82 4,511,254 +0.52(+1.97%)
Apr 02, 2018 26.91 26.98 25.88 26.30 7,551,041 -0.68(-2.52%)
Mar 29, 2018 26.98 26.98 26.98 0 +0.16(+0.60%)
Mar 28, 2018 26.57 26.94 26.25 26.82 8,190,916 +0.32(+1.22%)
Mar 27, 2018 27.33 27.42 26.26 26.50 5,507,036 -0.66(-2.43%)
Mar 26, 2018 26.71 27.21 26.43 27.16 5,824,735 +0.92(+3.51%)
Mar 23, 2018 27.43 27.51 26.21 26.23 8,173,260 -1.07(-3.93%)
Mar 22, 2018 28.08 28.18 27.28 27.31 8,137,130 -1.12(-3.93%)
Mar 21, 2018 28.31 28.72 28.14 28.42 4,953,095 +0.08(+0.27%)
Mar 20, 2018 28.59 28.67 28.31 28.35 5,552,682 -0.08(-0.27%)
Mar 19, 2018 28.50 28.58 28.15 28.42 4,756,643 -0.08(-0.30%)
Mar 16, 2018 28.51 28.79 28.40 28.51 10,730,942 +0.13(+0.45%)
Mar 15, 2018 28.51 28.57 28.20 28.38 4,058,683 -0.04(-0.15%)
Mar 14, 2018 28.70 28.70 28.33 28.42 5,082,636 -0.37(-1.29%)
Mar 13, 2018 29.18 29.23 28.69 28.80 6,131,465 -0.17(-0.58%)
Mar 12, 2018 28.91 29.09 28.72 28.97 5,530,672 +0.04(+0.15%)
Mar 09, 2018 28.62 28.93 28.49 28.92 4,558,572 +0.46(+1.60%)
Mar 08, 2018 28.52 28.61 28.00 28.47 4,524,762 -0.01(-0.03%)
Mar 07, 2018 28.56 28.48 4,330,485 +0.02(+0.06%)
Mar 06, 2018 28.37 28.53 27.93 28.46 3,694,167 +0.25(+0.90%)
Mar 05, 2018 27.56 28.34 27.37 28.20 5,929,469 +0.38(+1.37%)
Mar 02, 2018 27.50 27.91 27.15 27.82 4,839,096 +0.10(+0.37%)
Mar 01, 2018 27.92 28.22 27.56 27.72 5,955,699 -0.22(-0.79%)
Feb 28, 2018 28.26 28.53 27.93 27.94 7,693,502 -0.18(-0.63%)
Feb 27, 2018 28.53 28.82 28.11 28.12 8,310,074 -0.42(-1.48%)
Feb 26, 2018 28.50 28.55 28.16 28.54 4,241,936 +0.26(+0.93%)
Feb 23, 2018 27.88 28.30 27.88 28.28 3,553,409 +0.49(+1.76%)
Feb 22, 2018 28.36 28.48 27.69 27.79 6,011,691 -0.48(-1.70%)
Feb 21, 2018 28.18 28.69 28.04 28.27 5,317,570 +0.19(+0.69%)
Feb 20, 2018 27.93 28.27 27.93 28.08 4,556,152 +0.07(+0.24%)
Feb 16, 2018 28.01 28.01 28.01 0 -0.06(-0.21%)
Feb 15, 2018 28.35 28.09 28.07 4,387,653 -0.04(-0.15%)
Feb 14, 2018 27.37 28.22 27.24 28.11 5,484,643 +0.73(+2.66%)
Feb 13, 2018 27.47 27.38 3,849,828 +0.12(+0.43%)
Feb 12, 2018 27.21 27.62 26.96 27.27 6,442,972 +0.23(+0.84%)
Feb 09, 2018 26.77 27.18 26.12 27.04 9,965,434 +0.74(+2.83%)
Feb 08, 2018 27.35 26.29 26.29 8,490,229 -1.05(-3.83%)
Feb 07, 2018 27.00 27.72 26.91 27.34 6,558,451 +0.27(+1.00%)
Feb 06, 2018 26.02 27.17 25.85 27.07 9,814,377 -0.04(-0.16%)
Feb 05, 2018 27.63 28.12 26.65 27.11 8,927,429 -0.90(-3.20%)
Feb 02, 2018 28.32 28.67 27.90 28.01 5,859,675 -0.45(-1.57%)
Feb 01, 2018 28.03 28.47 27.88 28.46 3,873,562 +0.47(+1.69%)
Jan 31, 2018 27.97 28.30 27.89 27.98 5,118,525 +0.07(+0.24%)
Jan 30, 2018 27.87 28.07 27.80 27.92 5,344,175 -0.13(-0.45%)
Jan 29, 2018 28.16 28.40 28.01 28.04 3,529,132 -0.15(-0.54%)
Jan 26, 2018 27.85 28.23 27.76 28.20 4,227,848 +0.43(+1.55%)
Jan 25, 2018 28.33 28.33 27.75 27.76 5,318,092 -0.41(-1.47%)
Jan 24, 2018 28.04 28.24 27.83 28.18 5,344,317 +0.35(+1.25%)
Jan 23, 2018 27.60 28.04 27.11 27.83 8,286,399 +0.13(+0.46%)
Jan 22, 2018 27.48 27.79 27.33 27.71 6,689,106 +0.23(+0.83%)
Jan 19, 2018 27.16 27.52 27.11 27.48 6,407,584 +0.28(+1.03%)
Jan 18, 2018 27.50 27.60 27.11 27.20 5,115,896 -0.27(-0.99%)
Jan 17, 2018 27.44 27.53 27.01 27.47 5,217,059 +0.18(+0.65%)
Jan 16, 2018 27.39 27.63 27.13 27.29 5,963,764 -0.06(-0.22%)
Jan 12, 2018 27.35 27.35 27.35 0 +0.41(+1.54%)
Jan 11, 2018 26.78 26.97 26.66 26.94 5,400,840 +0.24(+0.89%)
Jan 10, 2018 26.99 26.70 4,035,579 +0.28(+1.06%)
Jan 09, 2018 26.06 26.66 26.01 26.42 5,161,652 +0.46(+1.79%)
Jan 08, 2018 25.93 26.05 25.75 25.96 6,973,950 -0.01(-0.03%)
Jan 05, 2018 25.97 26.05 25.73 25.96 7,348,452 +0.07(+0.26%)
Jan 04, 2018 25.98 26.22 25.84 25.90 8,815,697 +0.09(+0.36%)
Jan 03, 2018 25.70 25.90 25.61 25.80 7,068,283 +0.08(+0.30%)
Jan 02, 2018 26.37 26.37 25.52 25.73 9,910,346 +0.08(+0.30%)
Dec 29, 2017 25.65 25.65 25.65 0 -0.25(-0.98%)
Dec 28, 2017 25.87 25.96 25.71 25.90 3,939,383 +0.12(+0.46%)
Dec 27, 2017 25.87 25.91 25.69 25.79 2,816,864 -0.02(-0.07%)
Dec 26, 2017 25.89 26.10 25.67 25.80 2,352,195 -0.13(-0.52%)
Dec 22, 2017 26.17 26.17 25.75 25.94 3,123,344 -0.08(-0.29%)
Dec 21, 2017 25.86 26.10 25.78 26.01 5,195,815 +0.35(+1.38%)
Dec 20, 2017 26.01 26.13 25.62 25.66 5,998,475 -0.09(-0.36%)
Dec 19, 2017 25.80 25.98 25.65 25.75 6,842,957 +0.13(+0.49%)
Dec 18, 2017 25.52 25.92 25.37 25.63 11,955,241 +0.37(+1.47%)
Dec 15, 2017 25.11 25.51 24.89 25.26 20,367,190 +0.30(+1.21%)
Dec 14, 2017 25.29 25.32 24.89 24.95 10,866,570 -0.23(-0.90%)
Dec 13, 2017 25.57 25.78 25.15 25.18 8,034,262 -0.43(-1.68%)
Dec 12, 2017 25.45 25.83 25.36 25.61 8,454,320 +0.13(+0.50%)
Dec 11, 2017 25.50 25.80 25.37 25.48 6,045,440 -0.06(-0.23%)
Dec 08, 2017 25.79 25.85 25.15 25.54 12,912,707 -0.03(-0.10%)
Dec 07, 2017 25.56 25.85 25.26 25.57 12,691,269 -0.15(-0.59%)
Dec 06, 2017 25.86 26.11 25.61 25.72 9,815,703 -0.17(-0.65%)
Dec 05, 2017 26.42 26.61 25.84 25.89 7,644,258 -0.49(-1.85%)
Dec 04, 2017 26.25 26.77 26.22 26.38 8,669,910 +0.56(+2.18%)
Dec 01, 2017 25.74 26.05 25.44 25.81 8,901,624 +0.15(+0.59%)
Nov 30, 2017 25.79 26.17 25.60 25.66 9,283,504 +0.04(+0.16%)
Nov 29, 2017 24.82 25.69 24.81 25.62 7,595,721 +1.03(+4.17%)
Nov 28, 2017 23.97 24.62 23.89 24.59 7,301,414 +0.71(+2.96%)
Nov 27, 2017 23.76 23.89 23.68 23.89 6,423,799 +0.17(+0.71%)
Nov 24, 2017 24.00 24.01 23.68 23.72 2,712,202 -0.18(-0.77%)
Nov 22, 2017 23.96 24.12 23.87 23.90 3,178,011 -0.05(-0.21%)
Nov 21, 2017 24.15 24.15 23.90 23.95 4,071,188 -0.08(-0.32%)
Nov 20, 2017 24.00 24.12 23.89 24.03 5,724,195 +0.10(+0.42%)
Nov 17, 2017 23.70 24.00 23.66 23.93 4,498,158 -0.02(-0.07%)
Nov 16, 2017 24.11 24.29 23.84 23.94 4,686,265 +0.01(+0.04%)
Nov 15, 2017 23.92 24.06 23.72 23.94 6,517,943 -0.13(-0.52%)
Nov 14, 2017 23.61 24.07 23.57 24.06 6,880,624 +0.35(+1.49%)
Nov 13, 2017 23.15 23.78 23.03 23.71 9,580,897 +0.44(+1.88%)
Nov 10, 2017 23.62 24.02 23.25 23.27 8,084,506 -0.29(-1.21%)
Nov 09, 2017 23.62 23.90 23.37 23.56 7,407,351 -0.24(-1.02%)
Nov 08, 2017 23.68 23.97 23.68 23.80 7,611,435 -0.13(-0.53%)
Nov 07, 2017 24.58 24.70 23.90 23.93 5,831,950 -0.66(-2.70%)
Nov 06, 2017 24.47 24.67 24.38 24.59 3,549,899 +0.10(+0.41%)
Nov 03, 2017 24.52 24.61 24.43 24.49 4,286,622 -0.12(-0.48%)
Nov 02, 2017 24.33 24.72 24.19 24.61 4,859,369 +0.25(+1.04%)
Nov 01, 2017 24.45 24.58 24.30 24.36 4,339,545 +0.05(+0.21%)
Oct 31, 2017 24.35 24.54 24.26 24.31 5,463,201 -0.09(-0.38%)
Oct 30, 2017 24.29 24.56 24.23 24.40 5,940,899 -0.05(-0.21%)
Oct 27, 2017 24.26 24.47 24.19 24.45 5,104,683 +0.19(+0.76%)
Oct 26, 2017 24.09 24.40 23.97 24.26 6,318,242 +0.23(+0.94%)
Oct 25, 2017 24.29 24.58 23.89 24.04 8,311,271 -0.02(-0.07%)
Oct 24, 2017 23.54 24.15 23.54 24.05 9,235,997 +0.14(+0.60%)
Oct 23, 2017 24.05 24.10 23.86 23.91 5,817,200 -0.14(-0.59%)
Oct 20, 2017 24.06 24.08 23.91 24.05 4,657,394 +0.27(+1.13%)
Oct 19, 2017 23.42 23.84 23.36 23.78 4,215,454 +0.18(+0.75%)
Oct 18, 2017 23.68 23.70 23.47 23.61 4,391,713 +0.08(+0.36%)
Oct 17, 2017 23.87 23.89 23.50 23.52 5,347,419 -0.34(-1.41%)
Oct 16, 2017 23.56 23.86 23.56 23.86 4,759,694 +0.26(+1.10%)
Oct 13, 2017 23.78 23.31 23.60 8,418,299 -0.08(-0.32%)
Oct 12, 2017 23.89 23.89 23.56 23.68 7,191,498 -0.09(-0.39%)
Oct 11, 2017 23.91 23.91 23.65 23.77 3,369,598 -0.13(-0.56%)
Oct 10, 2017 23.70 23.91 23.61 23.90 2,881,616 +0.24(+1.03%)
Oct 09, 2017 23.79 23.79 23.57 23.66 2,673,640 -0.05(-0.21%)
Oct 06, 2017 23.77 23.93 23.54 23.71 4,141,555 -0.03(-0.11%)
Oct 05, 2017 23.38 23.80 23.25 23.73 3,899,810 +0.34(+1.47%)
Oct 04, 2017 23.50 23.57 23.37 23.39 4,115,438 -0.08(-0.36%)
Oct 03, 2017 23.50 23.58 23.31 23.47 4,135,182 +0.03(+0.14%)
Oct 02, 2017 23.35 23.53 23.21 23.44 4,767,622 -0.09(-0.39%)
Sep 29, 2017 23.20 23.60 23.12 23.53 5,918,732 +0.33(+1.41%)
Sep 28, 2017 23.23 23.28 22.98 23.20 6,532,198 +0.06(+0.25%)
Sep 27, 2017 23.36 23.01 23.15 7,528,411 +0.24(+1.06%)
Sep 26, 2017 22.75 22.98 22.69 22.90 4,591,497 +0.21(+0.92%)
Sep 25, 2017 22.82 22.97 22.56 22.69 10,617,982 -0.14(-0.62%)
Sep 22, 2017 22.91 23.04 22.74 22.84 5,570,986 -0.19(-0.84%)
Sep 21, 2017 22.89 23.15 22.89 23.03 4,697,715 +0.11(+0.47%)
Sep 20, 2017 22.68 23.02 22.53 22.92 5,217,923 +0.19(+0.85%)
Sep 19, 2017 22.80 22.43 22.73 5,815,045 +0.26(+1.15%)
Sep 18, 2017 22.25 22.56 22.20 22.47 7,044,150 +0.29(+1.32%)
Sep 15, 2017 21.89 22.18 21.72 22.18 9,543,861 +0.18(+0.80%)
Sep 14, 2017 22.03 22.15 21.81 22.00 4,989,472 -0.02(-0.08%)
Sep 13, 2017 21.76 22.09 21.74 22.02 5,373,502 +0.13(+0.57%)
Sep 12, 2017 21.57 21.99 21.53 21.89 3,937,981 +0.40(+1.87%)
Sep 11, 2017 21.22 21.61 21.21 21.49 5,713,016 +0.50(+2.39%)
Sep 08, 2017 20.96 21.18 20.79 20.99 6,618,513 +0.11(+0.52%)
Sep 07, 2017 21.53 21.57 20.62 20.88 9,434,358 -0.67(-3.10%)
Sep 06, 2017 21.72 21.78 21.43 21.55 5,403,542 -0.02(-0.08%)
Sep 05, 2017 21.99 21.99 21.52 21.57 6,660,732 -0.52(-2.35%)
Sep 01, 2017 21.89 22.23 21.84 22.08 4,072,133 +0.23(+1.07%)
Aug 31, 2017 22.06 22.15 21.82 21.85 5,681,944 -0.14(-0.65%)
Aug 30, 2017 21.97 22.15 21.95 21.99 4,670,344 +0.03(+0.15%)
Aug 29, 2017 22.02 22.10 21.82 21.96 5,124,476 -0.28(-1.24%)
Aug 28, 2017 22.35 22.43 22.13 22.23 5,795,197 -0.07(-0.30%)
Aug 25, 2017 22.51 22.58 22.29 22.30 5,087,393 -0.15(-0.67%)
Aug 24, 2017 22.33 22.50 22.29 22.45 4,414,252 +0.21(+0.94%)
Aug 23, 2017 22.05 22.41 21.97 22.24 4,296,521 -0.02(-0.08%)
Aug 22, 2017 21.98 22.26 21.98 22.26 6,204,722 +0.34(+1.56%)
Aug 21, 2017 22.02 22.07 21.85 21.92 5,058,740 -0.10(-0.46%)
Aug 18, 2017 21.87 22.19 21.84 22.02 10,226,362 +0.06(+0.27%)
Aug 17, 2017 22.41 22.50 21.92 21.96 9,629,729 -0.48(-2.12%)
Aug 16, 2017 22.69 22.77 22.33 22.43 9,081,143 -0.16(-0.70%)
Aug 15, 2017 22.38 22.87 22.38 22.59 6,757,935 +0.28(+1.27%)
Aug 14, 2017 22.07 22.37 22.05 22.31 4,099,812 +0.48(+2.18%)
Aug 11, 2017 22.19 22.30 21.72 21.83 5,196,573 -0.23(-1.02%)
Aug 10, 2017 22.46 22.54 22.02 22.06 6,318,300 -0.64(-2.80%)
Aug 09, 2017 22.71 22.83 22.55 22.69 7,033,529 -0.26(-1.13%)
Aug 08, 2017 22.58 23.30 22.51 22.95 8,074,150 +0.35(+1.55%)
Aug 07, 2017 22.72 22.75 22.51 22.60 4,287,666 -0.13(-0.55%)
Aug 04, 2017 22.72 23.06 22.60 22.73 6,647,232 +0.23(+1.04%)
Aug 03, 2017 22.47 22.56 22.37 22.49 7,092,053 -0.05(-0.22%)
Aug 02, 2017 22.48 22.59 22.39 22.54 5,278,331 +0.03(+0.15%)
Aug 01, 2017 22.43 22.53 22.24 22.51 6,303,957 +0.18(+0.82%)
Jul 31, 2017 22.13 22.40 22.08 22.33 5,740,849 +0.27(+1.21%)
Jul 28, 2017 21.86 22.10 21.72 22.06 6,642,681 +0.20(+0.92%)
Jul 27, 2017 21.93 22.06 21.73 21.86 6,576,295 -0.03(-0.15%)
Jul 26, 2017 22.14 22.33 21.80 21.89 8,679,481 -0.34(-1.54%)
Jul 25, 2017 22.46 22.64 22.16 22.23 12,579,669 +0.13(+0.61%)
Jul 24, 2017 21.93 22.13 21.84 22.10 6,849,465 +0.21(+0.96%)
Jul 21, 2017 21.41 22.07 21.33 21.89 11,264,059 +0.58(+2.71%)
Jul 20, 2017 21.69 21.26 21.31 10,361,323 -0.26(-1.20%)
Jul 19, 2017 21.66 21.74 21.39 21.57 7,501,201 -0.02(-0.08%)
Jul 18, 2017 21.57 21.72 21.39 21.59 6,391,223 -0.28(-1.30%)
Jul 17, 2017 21.74 21.98 21.63 21.87 5,366,300 +0.07(+0.31%)
Jul 14, 2017 21.68 21.87 21.44 21.81 6,446,940 -0.18(-0.80%)
Jul 13, 2017 21.89 21.98 21.79 21.98 5,103,338 +0.15(+0.69%)
Jul 12, 2017 21.72 21.94 21.67 21.83 5,805,128 -0.07(-0.31%)
Jul 11, 2017 22.03 22.15 21.75 21.90 7,609,549 -0.13(-0.57%)
Jul 10, 2017 22.06 22.23 21.92 22.03 5,920,856 -0.12(-0.53%)
Jul 07, 2017 22.20 22.26 22.00 22.14 4,871,606 +0.02(+0.08%)
Jul 06, 2017 22.20 22.46 22.11 22.13 6,363,345 -0.10(-0.45%)
Jul 05, 2017 22.18 22.38 22.00 22.23 5,958,119 +0.09(+0.42%)
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.