Fifth Third Bancorp (NQ: FITB )

35.75 -0.61 (-1.68%)
Streaming Delayed Price Updated: 1:06 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 21.90 22.34 21.86 22.13 3,504,896 +0.43(+1.96%)
Jun 30, 2017 21.94 22.03 21.55 21.71 6,905,872 -0.09(-0.42%)
Jun 29, 2017 21.91 22.32 21.67 21.80 12,118,883 +0.48(+2.27%)
Jun 28, 2017 21.10 21.38 21.06 21.31 6,857,756 +0.45(+2.16%)
Jun 27, 2017 20.79 21.07 20.65 20.86 6,417,888 +0.22(+1.09%)
Jun 26, 2017 20.52 20.83 20.45 20.64 4,116,307 +0.13(+0.65%)
Jun 23, 2017 20.44 20.51 9,162,036 -0.40(-1.91%)
Jun 22, 2017 21.08 21.10 20.69 20.90 7,339,613 -0.21(-0.98%)
Jun 21, 2017 21.30 21.35 21.05 21.11 8,036,837 -0.14(-0.66%)
Jun 20, 2017 21.27 21.36 20.99 21.25 7,110,156 -0.03(-0.12%)
Jun 19, 2017 21.30 21.54 21.20 21.28 4,709,083 +0.10(+0.47%)
Jun 16, 2017 20.87 21.27 20.85 21.18 7,563,232 -0.01(-0.04%)
Jun 15, 2017 21.07 21.34 20.99 21.19 5,226,365 -0.08(-0.39%)
Jun 14, 2017 20.69 21.33 20.66 21.27 10,090,533 +0.21(+0.99%)
Jun 13, 2017 21.10 21.26 20.93 21.06 6,604,184 +0.12(+0.56%)
Jun 12, 2017 20.84 21.25 20.70 20.95 8,390,906 +0.11(+0.52%)
Jun 09, 2017 20.33 20.90 20.33 20.84 9,641,554 +0.61(+3.00%)
Jun 08, 2017 19.81 20.56 19.77 20.23 7,665,084 +0.38(+1.91%)
Jun 07, 2017 19.77 19.96 19.66 19.85 7,442,616 +0.21(+1.08%)
Jun 06, 2017 19.50 19.75 19.32 19.64 8,335,833 -0.07(-0.34%)
Jun 05, 2017 19.81 20.01 19.70 19.71 8,516,707 +0.05(+0.25%)
Jun 02, 2017 19.81 19.89 19.62 19.66 9,790,399 -0.32(-1.62%)
Jun 01, 2017 19.37 20.03 19.29 19.98 7,607,818 +0.24(+1.22%)
May 31, 2017 20.01 20.04 19.60 19.74 11,266,854 -0.26(-1.29%)
May 30, 2017 20.09 20.12 19.74 20.00 5,827,119 -0.17(-0.87%)
May 26, 2017 20.33 20.40 20.15 20.17 5,596,468 -0.17(-0.86%)
May 25, 2017 20.41 20.67 20.28 20.35 6,003,495 -0.01(-0.04%)
May 24, 2017 20.56 20.59 20.21 20.36 7,863,491 -0.22(-1.05%)
May 23, 2017 20.36 20.63 20.15 20.57 6,480,522 +0.29(+1.43%)
May 22, 2017 20.19 20.43 20.07 20.28 6,439,698 +0.17(+0.87%)
May 19, 2017 19.84 20.30 19.76 20.11 7,492,856 +0.30(+1.51%)
May 18, 2017 19.75 20.01 19.57 19.81 8,931,514 +0.03(+0.17%)
May 17, 2017 20.14 20.38 19.60 19.77 11,312,664 -0.93(-4.50%)
May 16, 2017 20.49 20.75 20.47 20.70 7,013,567 +0.22(+1.06%)
May 15, 2017 20.11 20.50 20.03 20.49 6,729,569 +0.40(+1.99%)
May 12, 2017 20.11 20.21 19.79 20.09 7,382,844 -0.23(-1.15%)
May 11, 2017 20.37 20.51 20.11 20.32 5,523,290 -0.16(-0.77%)
May 10, 2017 20.59 20.72 20.45 20.48 7,619,959 -0.17(-0.85%)
May 09, 2017 20.80 20.92 20.55 20.65 5,831,886 -0.08(-0.40%)
May 08, 2017 20.60 20.82 20.58 20.74 3,669,963 +0.12(+0.56%)
May 05, 2017 20.79 20.82 20.55 20.62 3,977,875 -0.09(-0.44%)
May 04, 2017 20.74 20.92 20.54 20.71 7,661,899 +0.16(+0.77%)
May 03, 2017 20.25 20.61 20.18 20.56 7,577,662 +0.22(+1.06%)
May 02, 2017 20.63 20.68 20.23 20.34 6,161,851 -0.27(-1.33%)
May 01, 2017 20.44 20.76 20.27 20.61 8,634,632 +0.30(+1.47%)
Apr 28, 2017 20.47 20.66 20.31 20.31 5,868,644 -0.18(-0.89%)
Apr 27, 2017 20.82 20.83 20.30 20.50 9,128,959 -0.27(-1.28%)
Apr 26, 2017 20.83 21.02 20.71 20.76 10,395,468 -0.03(-0.16%)
Apr 25, 2017 21.12 21.28 20.68 20.80 10,668,920 -0.27(-1.26%)
Apr 24, 2017 21.08 21.27 20.91 21.06 9,278,985 +0.59(+2.88%)
Apr 21, 2017 20.67 20.94 20.38 20.47 7,271,293 -0.27(-1.32%)
Apr 20, 2017 20.21 20.84 20.21 20.75 9,487,549 +0.62(+3.06%)
Apr 19, 2017 20.16 20.36 20.01 20.13 6,889,834 +0.17(+0.83%)
Apr 18, 2017 20.13 20.29 19.82 19.96 7,472,580 -0.32(-1.60%)
Apr 17, 2017 19.91 20.37 19.77 20.29 6,908,873 +0.39(+1.96%)
Apr 13, 2017 20.16 20.38 19.88 19.90 8,142,079 -0.33(-1.64%)
Apr 12, 2017 20.49 20.53 20.11 20.23 7,483,864 -0.30(-1.46%)
Apr 11, 2017 20.51 20.61 20.16 20.53 8,885,379 -0.09(-0.44%)
Apr 10, 2017 20.87 20.94 20.48 20.62 6,035,267 -0.17(-0.84%)
Apr 07, 2017 20.77 20.99 20.65 20.80 6,412,497 -0.14(-0.68%)
Apr 06, 2017 20.73 21.09 20.53 20.94 4,815,815 +0.23(+1.12%)
Apr 05, 2017 21.30 21.42 20.70 20.70 5,500,981 -0.37(-1.78%)
Apr 04, 2017 20.90 21.17 20.87 21.08 5,099,197 +0.05(+0.24%)
Apr 03, 2017 21.24 21.26 20.78 21.03 6,831,049 -0.09(-0.43%)
Mar 31, 2017 21.27 21.37 21.11 21.12 4,337,499 -0.27(-1.28%)
Mar 30, 2017 20.80 21.52 20.75 21.39 7,198,936 +0.57(+2.76%)
Mar 29, 2017 20.90 21.02 20.65 20.82 7,890,373 -0.05(-0.24%)
Mar 28, 2017 20.27 21.06 20.27 20.87 7,202,765 +0.42(+2.06%)
Mar 27, 2017 20.08 20.49 19.86 20.45 7,233,391 -0.13(-0.64%)
Mar 24, 2017 20.75 20.83 20.40 20.58 7,229,354 -0.14(-0.68%)
Mar 23, 2017 20.47 20.99 20.39 20.72 8,562,086 +0.18(+0.89%)
Mar 22, 2017 20.56 20.79 20.09 20.54 9,511,097 -0.06(-0.28%)
Mar 21, 2017 21.81 21.81 20.49 20.60 12,053,126 -1.05(-4.87%)
Mar 20, 2017 21.77 21.96 21.61 21.65 7,830,920 -0.14(-0.63%)
Mar 17, 2017 22.05 22.14 21.68 21.79 14,142,241 -0.25(-1.13%)
Mar 16, 2017 21.98 22.16 21.85 22.04 6,556,759 +0.17(+0.76%)
Mar 15, 2017 22.39 22.39 21.74 21.87 5,696,599 -0.25(-1.12%)
Mar 14, 2017 22.11 22.30 21.77 22.12 5,488,255 -0.17(-0.78%)
Mar 13, 2017 22.43 22.52 22.24 22.29 5,105,897 -0.17(-0.74%)
Mar 10, 2017 22.88 22.96 22.03 22.46 9,926,898 -0.27(-1.20%)
Mar 09, 2017 22.71 22.97 22.65 22.73 4,694,143 +0.10(+0.44%)
Mar 08, 2017 22.98 23.03 22.59 22.63 7,159,847 +0.00(+0.00%)
Mar 07, 2017 22.75 22.86 22.54 22.63 5,428,516 -0.14(-0.62%)
Mar 06, 2017 22.77 22.90 22.45 22.77 6,130,202 -0.25(-1.08%)
Mar 03, 2017 22.83 23.15 22.76 23.02 6,122,264 +0.08(+0.36%)
Mar 02, 2017 23.80 23.85 22.93 22.94 7,901,114 -0.84(-3.51%)
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.