Skip to main content

Fifth Third Bancorp (NQ: FITB )

36.49 +0.64 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 26.04 26.17 25.97 26.11 2,461,281 +0.09(+0.33%)
Oct 30, 2006 25.98 26.20 25.83 26.02 1,781,134 +0.12(+0.48%)
Oct 27, 2006 25.93 26.02 25.87 25.90 2,458,835 -0.17(-0.65%)
Oct 26, 2006 25.82 26.10 25.55 26.07 2,810,676 +0.22(+0.84%)
Oct 25, 2006 25.98 26.01 25.64 25.85 2,010,634 +0.01(+0.05%)
Oct 24, 2006 25.82 25.90 25.68 25.84 2,346,085 -0.05(-0.20%)
Oct 23, 2006 25.74 25.92 25.71 25.89 3,183,961 +0.10(+0.38%)
Oct 20, 2006 25.68 25.82 25.36 25.79 3,263,280 +0.12(+0.46%)
Oct 19, 2006 25.59 25.78 25.28 25.67 5,188,837 -0.06(-0.23%)
Oct 18, 2006 25.78 25.95 25.56 25.73 2,563,004 +0.05(+0.18%)
Oct 17, 2006 25.39 25.69 25.25 25.69 4,342,782 +0.13(+0.51%)
Oct 16, 2006 25.52 25.67 25.40 25.56 2,677,455 -0.03(-0.13%)
Oct 13, 2006 25.33 25.67 25.33 25.59 2,923,263 +0.17(+0.67%)
Oct 12, 2006 25.40 25.49 25.29 25.42 1,442,140 +0.14(+0.54%)
Oct 11, 2006 25.14 25.39 25.09 25.28 1,594,901 +0.09(+0.34%)
Oct 10, 2006 25.41 25.42 25.06 25.20 2,777,673 -0.12(-0.47%)
Oct 09, 2006 24.74 25.40 24.73 25.31 2,450,379 +0.44(+1.76%)
Oct 06, 2006 25.08 25.16 24.84 24.87 2,015,696 -0.28(-1.12%)
Oct 05, 2006 25.26 25.37 25.08 25.16 1,426,888 -0.18(-0.70%)
Oct 04, 2006 24.84 25.38 24.84 25.33 2,570,297 +0.40(+1.60%)
Oct 03, 2006 25.01 25.04 24.86 24.93 2,072,435 -0.03(-0.10%)
Oct 02, 2006 24.90 25.05 24.87 24.96 1,644,075 +0.01(+0.05%)
Sep 29, 2006 25.06 25.46 24.93 24.95 2,249,254 -0.29(-1.17%)
Sep 28, 2006 25.34 25.35 25.06 25.24 2,048,888 +0.02(+0.08%)
Sep 27, 2006 25.65 25.68 25.16 25.22 3,269,021 -0.57(-2.21%)
Sep 26, 2006 25.58 25.88 25.39 25.79 4,227,434 +0.30(+1.18%)
Sep 25, 2006 25.36 25.63 25.21 25.49 2,843,323 +0.24(+0.93%)
Sep 22, 2006 24.94 25.33 24.94 25.25 2,767,684 +0.25(+1.00%)
Sep 21, 2006 25.36 25.37 24.97 25.01 1,781,185 -0.29(-1.14%)
Sep 20, 2006 25.06 25.35 24.94 25.29 2,182,268 +0.35(+1.42%)
Sep 19, 2006 25.06 25.16 24.86 24.94 2,809,470 -0.14(-0.57%)
Sep 18, 2006 25.32 25.38 25.04 25.08 3,153,573 -0.28(-1.08%)
Sep 15, 2006 25.34 25.50 25.21 25.36 4,632,025 -0.07(-0.26%)
Sep 14, 2006 24.97 25.51 24.89 25.43 3,500,857 -0.14(-0.56%)
Sep 13, 2006 25.51 25.65 25.48 25.57 2,251,167 -0.03(-0.13%)
Sep 12, 2006 25.03 25.71 24.93 25.60 4,223,375 +0.19(+0.75%)
Sep 11, 2006 25.46 25.60 25.33 25.41 2,646,863 -0.17(-0.67%)
Sep 08, 2006 25.54 25.67 25.23 25.58 2,926,616 +0.16(+0.64%)
Sep 07, 2006 25.60 25.73 25.40 25.42 2,703,624 -0.25(-0.97%)
Sep 06, 2006 25.77 25.88 25.65 25.67 1,775,057 -0.09(-0.36%)
Sep 05, 2006 25.75 25.89 25.68 25.76 1,484,413 -0.10(-0.38%)
Sep 01, 2006 25.88 25.96 25.77 25.86 1,430,553 +0.09(+0.33%)
Aug 31, 2006 25.65 25.81 25.51 25.77 2,413,074 +0.03(+0.10%)
Aug 30, 2006 25.82 25.90 25.57 25.75 1,227,282 -0.01(-0.05%)
Aug 29, 2006 25.82 26.00 25.60 25.76 3,097,889 -0.10(-0.41%)
Aug 28, 2006 25.79 25.98 25.71 25.86 2,024,669 +0.02(+0.08%)
Aug 25, 2006 25.77 26.01 25.77 25.84 1,839,360 -0.04(-0.15%)
Aug 24, 2006 25.91 26.07 25.84 25.88 1,565,432 +0.09(+0.33%)
Aug 23, 2006 25.94 26.03 25.77 25.80 1,826,569 -0.08(-0.30%)
Aug 22, 2006 26.04 26.08 25.86 25.88 2,506,398 -0.21(-0.80%)
Aug 21, 2006 26.06 26.17 26.00 26.09 1,733,747 -0.07(-0.28%)
Aug 18, 2006 26.32 26.32 26.04 26.16 1,984,787 +0.00(+0.00%)
Aug 17, 2006 26.32 26.32 25.91 26.16 2,838,622 -0.12(-0.45%)
Aug 16, 2006 26.00 26.30 25.98 26.28 2,789,283 +0.28(+1.08%)
Aug 15, 2006 25.91 26.01 25.75 26.00 1,945,756 +0.36(+1.41%)
Aug 14, 2006 25.67 25.77 25.52 25.63 1,474,865 -0.02(-0.08%)
Aug 11, 2006 25.63 25.68 25.40 25.65 1,824,483 -0.02(-0.08%)
Aug 10, 2006 25.77 25.84 25.52 25.67 2,715,756 -0.09(-0.36%)
Aug 09, 2006 25.94 26.05 25.73 25.77 3,455,240 -0.05(-0.18%)
Aug 08, 2006 25.78 26.08 25.77 25.81 4,922,825 +0.12(+0.48%)
Aug 07, 2006 25.50 25.72 25.47 25.69 2,170,609 +0.13(+0.51%)
Aug 04, 2006 25.25 25.64 25.20 25.56 6,110,436 +0.43(+1.72%)
Aug 03, 2006 24.95 25.18 24.90 25.12 2,149,395 +0.18(+0.71%)
Aug 02, 2006 25.10 25.10 24.89 24.95 1,641,655 -0.09(-0.37%)
Aug 01, 2006 24.89 25.07 24.84 25.04 1,892,689 +0.05(+0.21%)
Jul 31, 2006 25.07 25.20 24.89 24.99 2,341,701 -0.24(-0.93%)
Jul 28, 2006 24.64 25.30 24.61 25.22 2,456,686 +0.58(+2.34%)
Jul 27, 2006 24.89 24.93 24.56 24.65 2,470,803 -0.24(-0.97%)
Jul 26, 2006 24.85 25.00 24.70 24.89 2,257,488 +0.04(+0.16%)
Jul 25, 2006 24.99 25.14 24.73 24.85 3,257,649 -0.29(-1.17%)
Jul 24, 2006 24.86 25.24 24.81 25.14 3,328,088 +0.32(+1.29%)
Jul 21, 2006 24.94 25.01 24.48 24.82 3,613,959 +0.07(+0.26%)
Jul 20, 2006 24.89 25.00 24.70 24.76 5,880,860 +0.07(+0.27%)
Jul 19, 2006 24.24 24.86 24.15 24.69 3,643,420 +0.64(+2.67%)
Jul 18, 2006 24.08 24.24 23.82 24.05 1,996,612 -0.07(-0.30%)
Jul 17, 2006 23.95 24.15 23.69 24.12 1,283,959 +0.37(+1.57%)
Jul 14, 2006 23.83 23.91 23.55 23.75 1,831,455 -0.16(-0.69%)
Jul 13, 2006 23.87 24.09 23.80 23.91 1,971,369 -0.09(-0.36%)
Jul 12, 2006 24.43 24.46 23.99 24.00 2,684,060 -0.54(-2.22%)
Jul 11, 2006 24.22 24.61 23.95 24.54 2,652,192 +0.26(+1.08%)
Jul 10, 2006 24.21 24.41 24.14 24.28 1,542,812 +0.14(+0.57%)
Jul 07, 2006 24.22 24.48 24.08 24.14 1,525,033 -0.18(-0.73%)
Jul 06, 2006 23.89 24.45 23.89 24.32 3,268,931 +0.43(+1.78%)
Jul 05, 2006 24.20 24.24 23.78 23.89 2,572,244 -0.41(-1.70%)
Jul 03, 2006 24.26 24.36 24.11 24.30 746,383 +0.10(+0.41%)
Jun 30, 2006 24.40 24.46 24.09 24.21 3,616,787 -0.14(-0.59%)
Jun 29, 2006 23.94 24.38 23.83 24.35 4,656,852 +0.58(+2.45%)
Jun 28, 2006 23.91 24.06 23.75 23.77 1,807,871 -0.15(-0.63%)
Jun 27, 2006 24.05 24.21 23.91 23.92 1,841,079 -0.19(-0.79%)
Jun 26, 2006 23.87 24.15 23.87 24.11 2,758,270 +0.29(+1.24%)
Jun 23, 2006 23.92 24.03 23.49 23.81 3,810,046 -0.25(-1.03%)
Jun 22, 2006 24.08 24.20 23.93 24.06 2,619,526 -0.12(-0.49%)
Jun 21, 2006 24.41 24.47 24.14 24.18 3,208,737 -0.23(-0.94%)
Jun 20, 2006 24.24 24.64 24.22 24.41 2,523,051 +0.10(+0.40%)
Jun 19, 2006 24.61 24.85 24.27 24.31 3,524,483 -0.28(-1.15%)
Jun 16, 2006 24.84 24.86 24.48 24.59 4,812,511 -0.29(-1.16%)
Jun 15, 2006 24.63 24.91 24.30 24.88 6,764,069 +0.73(+3.01%)
Jun 14, 2006 25.00 25.01 23.86 24.15 6,664,577 -0.83(-3.30%)
Jun 13, 2006 25.20 25.39 24.93 24.98 4,029,461 -0.15(-0.60%)
Jun 12, 2006 25.50 25.55 25.12 25.13 1,580,171 -0.35(-1.39%)
Jun 09, 2006 25.34 25.58 25.29 25.48 2,999,243 +0.05(+0.21%)
Jun 08, 2006 25.16 25.46 24.80 25.43 2,655,788 +0.27(+1.07%)
Jun 07, 2006 25.07 25.30 24.98 25.16 2,658,417 +0.20(+0.81%)
Jun 06, 2006 24.99 25.29 24.72 24.96 2,711,201 -0.02(-0.08%)
Jun 05, 2006 25.23 25.38 24.93 24.98 2,666,858 -0.45(-1.75%)
Jun 02, 2006 25.54 25.81 25.22 25.43 2,317,231 +0.07(+0.28%)
Jun 01, 2006 24.95 25.43 24.87 25.35 2,483,194 +0.46(+1.84%)
May 31, 2006 25.01 25.13 24.68 24.89 3,367,897 +0.05(+0.21%)
May 30, 2006 25.03 25.08 24.81 24.84 1,975,749 -0.20(-0.78%)
May 26, 2006 25.03 25.19 24.93 25.04 1,995,475 +0.07(+0.29%)
May 25, 2006 25.08 25.22 24.71 24.97 2,600,344 -0.04(-0.16%)
May 24, 2006 24.80 25.10 24.71 25.01 3,703,640 +0.16(+0.63%)
May 23, 2006 24.93 25.23 24.84 24.85 2,812,879 -0.15(-0.60%)
May 22, 2006 24.98 25.27 24.71 25.00 3,218,741 -0.04(-0.16%)
May 19, 2006 25.05 25.19 24.82 25.04 3,894,612 +0.20(+0.79%)
May 18, 2006 25.23 25.35 24.80 24.84 2,585,806 -0.31(-1.25%)
May 17, 2006 25.48 25.51 25.10 25.16 2,230,783 -0.49(-1.92%)
May 16, 2006 25.77 25.84 25.47 25.65 1,816,746 -0.16(-0.61%)
May 15, 2006 25.50 25.82 25.43 25.81 2,490,549 +0.37(+1.44%)
May 12, 2006 25.68 25.81 25.42 25.44 1,806,070 -0.18(-0.72%)
May 11, 2006 25.99 26.11 25.43 25.62 2,730,709 -0.48(-1.86%)
May 10, 2006 26.03 26.19 25.85 26.11 1,973,139 +0.10(+0.38%)
May 09, 2006 26.26 26.31 25.86 26.01 2,173,856 -0.28(-1.05%)
May 08, 2006 26.24 26.50 26.20 26.28 2,696,309 +0.12(+0.48%)
May 05, 2006 26.13 26.21 26.01 26.16 2,334,561 +0.19(+0.73%)
May 04, 2006 25.86 26.11 25.85 25.97 2,142,570 +0.03(+0.13%)
May 03, 2006 25.89 26.05 25.82 25.94 2,433,294 -0.02(-0.08%)
May 02, 2006 25.94 26.07 25.80 25.96 3,092,247 +0.01(+0.03%)
May 01, 2006 26.50 26.55 25.88 25.95 2,872,886 -0.53(-2.00%)
Apr 28, 2006 26.40 26.68 26.38 26.48 4,678,375 +0.09(+0.32%)
Apr 27, 2006 25.62 26.64 25.60 26.39 4,609,327 +0.64(+2.47%)
Apr 26, 2006 25.68 25.80 25.56 25.76 1,934,991 +0.21(+0.82%)
Apr 25, 2006 25.59 25.80 25.55 25.55 2,190,202 -0.16(-0.61%)
Apr 24, 2006 25.69 25.93 25.56 25.71 2,715,938 +0.01(+0.03%)
Apr 21, 2006 26.13 26.20 25.55 25.70 3,914,064 -0.21(-0.81%)
Apr 20, 2006 26.12 26.46 25.90 25.91 3,220,333 -0.54(-2.06%)
Apr 19, 2006 26.62 26.86 26.23 26.45 2,813,591 -0.38(-1.42%)
Apr 18, 2006 25.76 26.87 25.46 26.83 6,693,914 +1.07(+4.17%)
Apr 17, 2006 25.65 26.03 25.52 25.76 2,037,118 -0.03(-0.13%)
Apr 13, 2006 25.48 25.87 25.37 25.79 2,227,258 +0.38(+1.50%)
Apr 12, 2006 25.72 25.74 25.37 25.41 2,003,278 -0.31(-1.20%)
Apr 11, 2006 25.75 25.77 25.54 25.72 1,805,841 -0.03(-0.10%)
Apr 10, 2006 25.87 25.93 25.63 25.75 1,669,175 -0.04(-0.15%)
Apr 07, 2006 26.01 26.09 25.60 25.79 2,024,227 -0.12(-0.48%)
Apr 06, 2006 25.98 26.17 25.81 25.91 1,547,634 -0.09(-0.35%)
Apr 05, 2006 26.00 26.19 25.81 26.00 3,692,988 +0.01(+0.03%)
Apr 04, 2006 25.79 26.20 25.60 26.00 2,582,839 +0.33(+1.28%)
Apr 03, 2006 25.92 26.10 25.64 25.67 3,031,547 -0.12(-0.46%)
Mar 31, 2006 25.90 26.00 25.74 25.79 3,251,370 -0.02(-0.08%)
Mar 30, 2006 26.11 26.32 25.78 25.81 2,941,218 -0.53(-2.01%)
Mar 29, 2006 26.49 26.65 25.96 26.34 7,697,288 -0.22(-0.81%)
Mar 28, 2006 26.90 27.14 26.45 26.55 5,356,053 -0.52(-1.94%)
Mar 27, 2006 26.51 27.12 26.47 27.08 5,370,115 +0.41(+1.55%)
Mar 24, 2006 26.76 26.79 26.58 26.66 1,799,691 -0.10(-0.39%)
Mar 23, 2006 26.64 26.84 26.56 26.77 2,783,914 +0.07(+0.25%)
Mar 22, 2006 26.14 26.84 26.04 26.70 4,425,444 +0.53(+2.03%)
Mar 21, 2006 26.19 26.31 25.98 26.17 3,999,317 -0.05(-0.17%)
Mar 20, 2006 25.86 26.22 25.73 26.22 4,257,297 +0.53(+2.07%)
Mar 17, 2006 25.88 25.92 25.58 25.69 3,135,773 +0.03(+0.10%)
Mar 16, 2006 25.91 25.98 25.50 25.66 2,182,868 -0.05(-0.20%)
Mar 15, 2006 25.32 25.85 25.27 25.71 4,011,211 +0.34(+1.34%)
Mar 14, 2006 24.71 25.42 24.65 25.37 2,594,288 +0.63(+2.54%)
Mar 13, 2006 24.83 25.14 24.70 24.74 2,435,428 +0.00(+0.00%)
Mar 10, 2006 24.63 25.02 24.44 24.74 2,901,621 +0.29(+1.21%)
Mar 09, 2006 24.81 25.01 24.44 24.45 2,632,158 -0.40(-1.61%)
Mar 08, 2006 24.71 24.97 24.63 24.85 2,801,082 +0.01(+0.05%)
Mar 07, 2006 24.84 24.95 24.70 24.84 2,485,656 -0.09(-0.34%)
Mar 06, 2006 25.16 25.16 24.75 24.92 2,225,210 -0.23(-0.91%)
Mar 03, 2006 24.83 25.37 24.83 25.15 2,346,609 -0.01(-0.05%)
Mar 02, 2006 25.39 25.45 24.74 25.16 3,007,719 -0.35(-1.36%)
Mar 01, 2006 25.29 25.51 25.22 25.51 1,500,839 +0.19(+0.75%)
Feb 28, 2006 25.41 25.50 25.22 25.32 2,134,025 -0.09(-0.34%)
Feb 27, 2006 25.60 25.73 25.41 25.41 3,013,562 -0.26(-1.00%)
Feb 24, 2006 26.00 26.04 25.65 25.66 1,976,947 -0.28(-1.06%)
Feb 23, 2006 25.81 26.16 25.57 25.94 2,297,113 +0.03(+0.10%)
Feb 22, 2006 25.03 26.06 25.01 25.91 5,184,213 +0.96(+3.86%)
Feb 21, 2006 25.22 25.37 24.95 24.95 2,254,646 -0.29(-1.14%)
Feb 17, 2006 25.29 25.32 25.06 25.24 3,053,443 +0.01(+0.03%)
Feb 16, 2006 24.91 25.25 24.86 25.23 2,329,189 +0.23(+0.92%)
Feb 15, 2006 24.84 25.10 24.57 25.00 2,495,935 +0.07(+0.29%)
Feb 14, 2006 24.48 25.09 24.34 24.93 3,704,655 +0.45(+1.85%)
Feb 13, 2006 24.67 24.67 24.38 24.48 1,544,306 -0.18(-0.74%)
Feb 10, 2006 24.46 24.74 24.32 24.66 2,474,100 +0.22(+0.88%)
Feb 09, 2006 24.38 24.82 24.36 24.44 2,306,682 -0.05(-0.19%)
Feb 08, 2006 23.85 24.58 23.81 24.49 2,942,322 +0.60(+2.52%)
Feb 07, 2006 23.98 24.04 23.78 23.89 2,074,344 -0.05(-0.19%)
Feb 06, 2006 23.98 24.03 23.83 23.93 1,668,697 -0.09(-0.38%)
Feb 03, 2006 23.96 24.23 23.87 24.02 2,376,948 -0.08(-0.33%)
Feb 02, 2006 24.46 24.57 24.02 24.10 3,111,900 -0.45(-1.84%)
Feb 01, 2006 24.35 24.86 24.25 24.55 3,049,221 -0.06(-0.24%)
Jan 31, 2006 25.04 25.04 24.45 24.61 3,334,297 -0.35(-1.42%)
Jan 30, 2006 25.00 25.13 24.83 24.97 3,099,899 -0.12(-0.47%)
Jan 27, 2006 25.04 25.22 24.63 25.08 2,592,199 +0.07(+0.29%)
Jan 26, 2006 24.48 25.09 24.53 25.01 2,708,057 +0.53(+2.17%)
Jan 25, 2006 24.30 24.53 24.11 24.48 3,075,258 +0.12(+0.51%)
Jan 24, 2006 24.70 24.73 24.17 24.36 3,348,720 -0.26(-1.06%)
Jan 23, 2006 24.22 24.71 23.98 24.62 3,680,707 +0.60(+2.51%)
Jan 20, 2006 24.83 24.86 23.94 24.02 4,966,580 -0.78(-3.14%)
Jan 19, 2006 25.12 25.14 24.77 24.80 3,742,604 -0.27(-1.07%)
Jan 18, 2006 25.15 25.44 24.89 25.06 5,917,168 -0.12(-0.47%)
Jan 17, 2006 24.89 25.36 24.76 25.18 6,759,215 -0.32(-1.26%)
Jan 13, 2006 25.58 25.59 25.33 25.50 2,588,341 +0.09(+0.33%)
Jan 12, 2006 25.32 25.62 25.16 25.42 8,697,482 -0.03(-0.10%)
Jan 11, 2006 25.29 25.46 25.03 25.44 4,010,228 -0.10(-0.41%)
Jan 10, 2006 25.55 25.57 25.36 25.55 2,543,003 +0.00(+0.00%)
Jan 09, 2006 25.44 25.64 25.35 25.55 2,573,112 +0.10(+0.41%)
Jan 06, 2006 25.45 25.60 25.30 25.44 3,509,237 -0.01(-0.05%)
Jan 05, 2006 25.09 25.46 25.07 25.46 6,979,495 +0.34(+1.36%)
Jan 04, 2006 24.80 25.15 24.74 25.12 2,650,928 +0.31(+1.24%)
Jan 03, 2006 24.92 24.95 24.37 24.81 3,867,309 +0.10(+0.40%)
Dec 30, 2005 24.77 24.80 24.38 24.71 2,740,214 -0.14(-0.55%)
Dec 29, 2005 25.03 25.26 24.82 24.85 2,069,051 -0.32(-1.28%)
Dec 28, 2005 25.25 25.27 25.01 25.17 3,657,494 -0.04(-0.16%)
Dec 27, 2005 25.60 25.65 25.14 25.21 2,934,421 -0.29(-1.13%)
Dec 23, 2005 25.54 25.66 25.42 25.50 1,186,422 -0.01(-0.03%)
Dec 22, 2005 25.45 25.52 25.28 25.50 1,999,941 +0.12(+0.46%)
Dec 21, 2005 25.52 25.59 25.27 25.39 3,041,429 -0.06(-0.23%)
Dec 20, 2005 25.42 25.66 25.39 25.44 2,176,971 -0.03(-0.13%)
Dec 19, 2005 25.78 25.88 25.39 25.48 3,531,265 -0.36(-1.39%)
Dec 16, 2005 25.75 26.14 25.70 25.84 6,464,182 +0.09(+0.36%)
Dec 15, 2005 25.86 25.99 25.69 25.75 2,948,139 -0.11(-0.43%)
Dec 14, 2005 25.76 26.04 25.61 25.86 3,172,246 +0.01(+0.05%)
Dec 13, 2005 25.08 26.07 25.06 25.84 7,725,855 -0.03(-0.10%)
Dec 12, 2005 26.17 26.30 25.82 25.87 2,798,880 -0.39(-1.50%)
Dec 09, 2005 25.51 26.39 25.51 26.26 3,553,257 +0.69(+2.69%)
Dec 08, 2005 25.88 25.94 25.48 25.58 2,445,990 -0.25(-0.96%)
Dec 07, 2005 25.88 26.11 25.45 25.82 3,930,633 -0.28(-1.08%)
Dec 06, 2005 26.27 26.34 26.05 26.11 2,759,095 -0.10(-0.37%)
Dec 05, 2005 26.30 26.36 26.11 26.20 3,140,594 -0.19(-0.72%)
Dec 02, 2005 26.52 26.67 26.24 26.39 2,525,687 -0.17(-0.64%)
Dec 01, 2005 26.53 26.62 26.37 26.57 4,162,825 +0.18(+0.70%)
Nov 30, 2005 26.96 27.14 26.17 26.38 5,678,505 -0.67(-2.47%)
Nov 29, 2005 27.31 27.37 26.70 27.05 5,847,656 -0.56(-2.04%)
Nov 28, 2005 27.72 27.84 27.61 27.61 2,922,023 -0.05(-0.17%)
Nov 25, 2005 27.81 27.84 27.52 27.66 758,176 +0.07(+0.24%)
Nov 23, 2005 27.51 27.84 27.32 27.59 2,731,425 +0.12(+0.43%)
Nov 22, 2005 26.74 27.52 26.65 27.48 3,976,597 +0.47(+1.75%)
Nov 21, 2005 26.47 27.06 26.38 27.00 2,328,514 +0.50(+1.88%)
Nov 18, 2005 26.85 26.86 26.38 26.51 3,159,012 +0.03(+0.10%)
Nov 17, 2005 26.22 26.48 26.15 26.48 1,938,910 +0.31(+1.18%)
Nov 16, 2005 26.38 26.53 26.13 26.17 2,710,102 -0.21(-0.79%)
Nov 15, 2005 26.77 26.90 26.22 26.38 3,585,326 -0.45(-1.66%)
Nov 14, 2005 27.00 27.02 26.70 26.83 3,324,297 -0.24(-0.90%)
Nov 11, 2005 27.12 27.15 26.76 27.07 2,354,671 +0.05(+0.17%)
Nov 10, 2005 26.63 27.02 26.43 27.02 3,196,260 +0.54(+2.03%)
Nov 09, 2005 26.23 26.55 26.09 26.49 2,031,494 +0.20(+0.77%)
Nov 08, 2005 26.56 26.69 26.19 26.28 2,325,164 -0.42(-1.57%)
Nov 07, 2005 26.47 26.74 26.24 26.70 2,596,750 +0.24(+0.89%)
Nov 04, 2005 26.07 26.52 25.88 26.47 3,177,961 +0.47(+1.81%)
Nov 03, 2005 26.22 26.24 25.92 26.00 2,934,239 -0.36(-1.37%)
Nov 02, 2005 26.20 26.39 26.00 26.36 2,488,099 +0.15(+0.58%)
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.