Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fifth Third Bancorp (NQ: FITB )

35.98 +0.33 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
Sep 02, 2008 10.93 11.12 10.59 10.76 23,979,052 +0.32(+3.04%)
Aug 29, 2008 10.19 10.64 9.996 10.44 13,531,925 +0.28(+2.80%)
Aug 28, 2008 10.06 10.25 9.924 10.16 15,061,663 +0.17(+1.66%)
Aug 27, 2008 9.520 10.06 9.401 9.990 20,096,890 +0.55(+5.82%)
Aug 26, 2008 9.375 9.646 9.183 9.441 20,649,550 +0.07(+0.71%)
Aug 25, 2008 9.646 9.659 9.368 9.375 13,290,848 -0.30(-3.14%)
Aug 22, 2008 9.507 9.785 9.355 9.679 14,621,696 +0.34(+3.61%)
Aug 21, 2008 9.150 9.447 8.938 9.341 11,655,129 +0.10(+1.07%)
Aug 20, 2008 9.011 9.262 8.773 9.242 18,410,068 +0.17(+1.82%)
Aug 19, 2008 9.203 9.361 9.037 9.077 21,696,032 -0.40(-4.26%)
Aug 18, 2008 9.983 10.00 9.428 9.480 11,418,190 -0.49(-4.91%)
Aug 15, 2008 9.844 10.29 9.805 9.970 13,634,063 +0.21(+2.17%)
Aug 14, 2008 9.196 9.937 9.183 9.758 13,515,800 +0.44(+4.76%)
Aug 13, 2008 9.884 9.917 9.209 9.315 30,395,632 -0.48(-4.86%)
Aug 12, 2008 10.44 10.64 9.666 9.791 18,452,846 -0.86(-8.07%)
Aug 11, 2008 10.41 10.90 10.19 10.65 20,395,440 +0.28(+2.68%)
Aug 08, 2008 10.12 10.49 9.877 10.37 16,424,474 +0.45(+4.53%)
Aug 07, 2008 9.838 10.14 9.573 9.924 28,458,504 -0.03(-0.33%)
Aug 06, 2008 9.679 10.25 9.566 9.957 21,336,578 +0.05(+0.47%)
Aug 05, 2008 9.355 9.930 9.169 9.910 21,029,592 +0.67(+7.23%)
Aug 04, 2008 9.421 9.421 8.845 9.242 13,268,868 -0.01(-0.14%)
Aug 01, 2008 9.381 9.408 9.004 9.255 15,686,962 +0.01(+0.14%)
Jul 31, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
Jul 01, 2008 6.536 7.211 6.536 7.019 29,921,666 +0.28(+4.22%)
Jun 30, 2008 6.768 6.880 6.444 6.735 36,857,960 -0.03(-0.49%)
Jun 27, 2008 6.781 7.059 6.682 6.768 31,659,394 -0.05(-0.78%)
Jun 26, 2008 6.642 6.980 6.550 6.821 38,439,628 +0.01(+0.10%)
Jun 25, 2008 6.894 7.403 6.788 6.814 42,791,564 +0.09(+1.38%)
Jun 24, 2008 6.675 6.940 6.483 6.722 35,699,876 +0.07(+1.09%)
Jun 23, 2008 6.742 6.894 6.490 6.649 41,220,832 -0.04(-0.59%)
Jun 20, 2008 6.510 7.119 6.331 6.689 80,613,232 +0.24(+3.69%)
Jun 19, 2008 6.113 6.523 5.928 6.450 137,068,624 +0.32(+5.29%)
Jun 18, 2008 7.072 7.410 6.106 6.126 157,496,160 -2.30(-27.26%)
Jun 17, 2008 9.123 9.255 8.382 8.422 28,310,126 -0.55(-6.12%)
Jun 16, 2008 8.620 9.103 8.554 8.971 23,620,040 +0.26(+2.96%)
Jun 13, 2008 9.328 9.388 7.998 8.713 47,201,560 -1.01(-10.35%)
Jun 12, 2008 10.18 10.59 9.580 9.719 31,340,824 -0.43(-4.24%)
Jun 11, 2008 10.89 11.00 10.14 10.15 33,680,692 -0.72(-6.63%)
Jun 10, 2008 10.93 11.33 10.71 10.87 32,687,952 -0.23(-2.09%)
Jun 09, 2008 11.16 11.21 10.90 11.10 25,862,862 +0.03(+0.24%)
Jun 06, 2008 11.51 11.58 10.90 11.07 20,100,722 -0.54(-4.67%)
Jun 05, 2008 11.76 11.90 11.51 11.62 20,720,566 +0.09(+0.80%)
Jun 04, 2008 11.49 11.92 11.47 11.52 21,648,410 +0.05(+0.40%)
Jun 03, 2008 11.91 11.93 11.42 11.48 22,411,758 -0.42(-3.56%)
Jun 02, 2008 12.28 12.41 11.85 11.90 21,981,742 -0.47(-3.80%)
May 30, 2008 12.62 12.66 12.30 12.37 14,861,091 -0.34(-2.71%)
May 29, 2008 12.37 12.85 12.23 12.72 9,946,293 +0.24(+1.96%)
May 28, 2008 12.96 12.97 12.23 12.47 15,838,174 -0.46(-3.58%)
May 27, 2008 12.77 13.03 12.70 12.93 10,693,777 +0.19(+1.51%)
May 26, 2008 13.00 13.11 12.74 12.74 6,551,526 +0.00(+0.00%)
May 23, 2008 13.00 13.11 12.74 12.74 6,551,526 -0.41(-3.12%)
May 22, 2008 12.99 13.35 12.91 13.15 7,278,997 +0.11(+0.81%)
May 21, 2008 13.19 13.39 13.05 13.05 13,293,704 -0.18(-1.35%)
May 20, 2008 13.52 13.52 13.11 13.22 6,954,643 -0.32(-2.34%)
May 19, 2008 13.54 13.83 13.45 13.54 6,029,326 -0.01(-0.05%)
May 16, 2008 13.81 13.97 13.46 13.55 6,729,194 -0.42(-2.98%)
May 15, 2008 13.80 14.01 13.52 13.97 8,105,983 +0.11(+0.76%)
May 14, 2008 13.69 14.01 13.69 13.86 5,957,734 +0.15(+1.06%)
May 13, 2008 14.16 14.20 13.67 13.71 8,775,637 -0.35(-2.49%)
May 12, 2008 13.82 14.11 13.81 14.07 5,663,586 +0.32(+2.36%)
May 09, 2008 13.73 14.20 13.58 13.74 8,717,748 -0.09(-0.62%)
May 08, 2008 14.52 14.52 13.77 13.83 12,668,986 -0.63(-4.35%)
May 07, 2008 14.86 14.95 14.28 14.46 10,587,800 -0.40(-2.72%)
May 06, 2008 14.47 14.93 14.18 14.86 8,772,558 +0.18(+1.22%)
May 05, 2008 14.99 15.20 14.67 14.68 7,849,210 -0.30(-2.03%)
May 02, 2008 15.38 15.71 14.84 14.98 8,903,153 +0.03(+0.18%)
May 01, 2008 14.34 15.12 14.08 14.96 11,327,714 +0.78(+5.51%)
Apr 30, 2008 14.29 14.62 14.08 14.18 10,396,115 -0.19(-1.34%)
Apr 29, 2008 14.59 14.67 14.29 14.37 6,841,537 -0.19(-1.32%)
Apr 28, 2008 14.49 14.71 14.16 14.56 9,659,020 +0.15(+1.06%)
Apr 25, 2008 14.13 14.47 13.84 14.41 10,610,098 +0.35(+2.49%)
Apr 24, 2008 13.19 14.19 13.19 14.06 15,808,859 +0.89(+6.78%)
Apr 23, 2008 14.10 14.12 12.96 13.17 15,141,487 -0.68(-4.92%)
Apr 22, 2008 12.89 13.95 12.88 13.85 20,093,124 +1.03(+8.00%)
Apr 21, 2008 13.65 13.83 12.82 12.82 15,467,478 -1.04(-7.49%)
Apr 18, 2008 14.48 14.99 13.75 13.86 12,588,752 +0.27(+2.00%)
Apr 17, 2008 13.08 13.67 12.85 13.59 13,659,819 +0.29(+2.19%)
Apr 16, 2008 12.86 13.56 12.84 13.30 13,572,809 +0.56(+4.36%)
Apr 15, 2008 12.67 13.06 12.52 12.74 18,814,818 +0.16(+1.26%)
Apr 14, 2008 13.72 13.81 12.54 12.58 24,494,916 -1.22(-8.82%)
Apr 11, 2008 13.84 14.16 13.77 13.80 17,544,036 -0.33(-2.34%)
Apr 10, 2008 14.21 14.50 13.95 14.13 13,290,881 -0.19(-1.29%)
Apr 09, 2008 14.75 14.88 14.28 14.32 7,319,800 -0.31(-2.13%)
Apr 08, 2008 14.89 15.30 14.55 14.63 10,287,216 -0.67(-4.37%)
Apr 07, 2008 15.02 15.51 14.90 15.30 10,970,844 +0.27(+1.81%)
Apr 04, 2008 14.96 15.26 14.88 15.02 12,023,417 +0.11(+0.71%)
Apr 03, 2008 15.10 15.10 14.55 14.92 9,125,822 -0.05(-0.35%)
Apr 02, 2008 15.10 15.64 14.88 14.97 12,116,693 +0.09(+0.62%)
Apr 01, 2008 14.17 14.89 14.17 14.88 8,765,275 +1.04(+7.50%)
Mar 31, 2008 13.77 14.19 13.62 13.84 9,090,935 +0.07(+0.48%)
Mar 28, 2008 14.17 14.32 13.71 13.77 9,667,131 -0.34(-2.39%)
Mar 27, 2008 14.82 14.82 14.00 14.11 11,972,486 -0.69(-4.69%)
Mar 26, 2008 15.19 15.21 14.77 14.81 10,347,894 -0.58(-3.74%)
Mar 25, 2008 15.81 15.81 15.25 15.38 7,468,267 -0.28(-1.82%)
Mar 24, 2008 15.55 16.27 15.45 15.67 8,333,838 +0.22(+1.41%)
Mar 21, 2008 14.53 15.46 14.28 15.45 14,757,956 +0.00(+0.00%)
Mar 20, 2008 14.53 15.46 14.28 15.45 14,757,956 +1.01(+7.01%)
Mar 19, 2008 14.75 15.29 13.63 14.44 12,006,270 -0.31(-2.11%)
Mar 18, 2008 14.29 14.79 13.83 14.75 14,484,488 +0.77(+5.54%)
Mar 17, 2008 13.99 14.30 13.40 13.97 18,370,508 -0.48(-3.30%)
Mar 14, 2008 15.05 15.53 14.22 14.45 18,643,094 -0.65(-4.29%)
Mar 13, 2008 14.88 15.34 14.39 15.10 13,277,626 -0.16(-1.04%)
Mar 12, 2008 15.95 16.46 15.16 15.26 12,527,070 -0.70(-4.39%)
Mar 11, 2008 15.08 16.02 14.83 15.96 13,953,713 +1.40(+9.64%)
Mar 10, 2008 14.57 14.92 14.28 14.55 10,642,223 +0.00(+0.00%)
Mar 07, 2008 14.11 15.00 14.05 14.55 10,194,243 +0.19(+1.29%)
Mar 06, 2008 14.65 14.69 14.35 14.37 6,934,328 -0.42(-2.86%)
Mar 05, 2008 15.18 15.38 14.55 14.79 11,392,024 -0.36(-2.36%)
Mar 04, 2008 15.05 15.24 14.48 15.15 9,125,793 -0.01(-0.09%)
Mar 03, 2008 15.19 15.38 14.79 15.16 8,559,959 +0.01(+0.09%)
Feb 29, 2008 15.71 15.77 15.03 15.15 12,007,472 -0.76(-4.78%)
Feb 28, 2008 16.41 16.41 15.69 15.91 7,233,449 -0.59(-3.57%)
Feb 27, 2008 16.44 16.85 16.29 16.50 6,032,895 -0.09(-0.56%)
Feb 26, 2008 16.41 16.82 16.23 16.59 6,828,897 +0.09(+0.56%)
Feb 25, 2008 16.39 16.54 15.92 16.50 6,085,146 +0.15(+0.89%)
Feb 22, 2008 16.12 16.41 15.78 16.35 7,160,350 +0.30(+1.90%)
Feb 21, 2008 16.45 16.66 15.96 16.05 5,401,199 -0.37(-2.26%)
Feb 20, 2008 16.08 16.51 15.81 16.42 9,751,824 +0.14(+0.85%)
Feb 19, 2008 17.17 17.19 16.11 16.28 8,535,590 -0.67(-3.94%)
Feb 18, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.00(+0.00%)
Feb 15, 2008 16.77 16.98 16.22 16.95 7,246,141 +0.32(+1.91%)
Feb 14, 2008 17.24 17.24 16.59 16.63 5,412,282 -0.57(-3.31%)
Feb 13, 2008 17.49 17.60 16.86 17.20 5,759,570 -0.03(-0.19%)
Feb 12, 2008 16.68 17.47 16.59 17.23 9,149,612 +0.70(+4.24%)
Feb 11, 2008 16.98 16.98 16.38 16.53 5,858,606 -0.45(-2.65%)
Feb 08, 2008 17.23 17.33 16.54 16.98 7,693,750 -0.47(-2.69%)
Feb 07, 2008 17.20 17.93 17.06 17.45 9,555,335 +0.22(+1.27%)
Feb 06, 2008 17.21 17.65 16.91 17.23 7,726,182 +0.20(+1.16%)
Feb 05, 2008 17.66 17.76 17.03 17.04 8,646,130 -0.89(-4.95%)
Feb 04, 2008 18.56 18.91 17.81 17.92 10,898,204 -0.64(-3.46%)
Feb 01, 2008 17.93 18.59 17.68 18.56 9,181,179 +0.64(+3.54%)
Jan 31, 2008 16.96 18.21 16.54 17.93 11,799,783 +0.69(+3.99%)
Jan 30, 2008 17.41 17.98 17.19 17.24 9,673,680 -0.27(-1.55%)
Jan 29, 2008 17.27 17.64 17.18 17.51 11,507,216 +0.48(+2.80%)
Jan 28, 2008 16.10 17.04 15.85 17.04 8,500,408 +0.83(+5.15%)
Jan 25, 2008 16.92 17.19 16.11 16.20 10,400,444 -0.48(-2.86%)
Jan 24, 2008 16.81 17.02 16.27 16.68 11,480,359 +0.03(+0.20%)
Jan 23, 2008 15.18 17.08 14.61 16.65 16,322,253 +1.08(+6.93%)
Jan 22, 2008 13.88 16.46 13.76 15.57 16,710,172 +0.62(+4.12%)
Jan 21, 2008 15.04 15.73 14.65 14.95 13,570,914 +0.00(+0.00%)
Jan 18, 2008 15.04 15.73 14.65 14.95 13,570,914 -0.32(-2.12%)
Jan 17, 2008 15.78 16.16 15.17 15.28 10,271,738 -0.64(-4.03%)
Jan 16, 2008 15.22 16.22 15.07 15.92 13,741,791 +0.76(+5.02%)
Jan 15, 2008 15.39 15.49 14.93 15.16 9,300,375 -0.60(-3.82%)
Jan 14, 2008 16.31 16.35 15.51 15.76 6,502,962 -0.36(-2.22%)
Jan 11, 2008 15.47 16.45 15.30 16.12 10,276,950 +0.44(+2.83%)
Jan 10, 2008 15.22 16.00 14.86 15.67 13,912,434 +0.35(+2.29%)
Jan 09, 2008 14.91 15.33 14.61 15.32 12,229,430 +0.40(+2.66%)
Jan 08, 2008 15.38 15.61 14.91 14.93 9,968,709 -0.44(-2.88%)
Jan 07, 2008 15.75 15.92 15.19 15.37 11,933,472 -0.36(-2.31%)
Jan 04, 2008 16.22 16.22 15.41 15.73 15,016,360 -0.52(-3.22%)
Jan 03, 2008 16.34 16.49 16.14 16.25 5,636,803 +0.11(+0.66%)
Jan 02, 2008 16.51 16.60 16.10 16.15 6,726,000 -0.48(-2.86%)
Jan 01, 2008 16.54 16.80 16.48 16.63 5,462,424 +0.00(+0.00%)
Dec 31, 2007 16.54 16.80 16.48 16.63 5,412,891 -0.07(-0.44%)
Dec 28, 2007 16.81 17.00 16.42 16.70 5,769,020 +0.03(+0.20%)
Dec 27, 2007 17.40 17.43 16.63 16.67 6,703,573 -0.92(-5.23%)
Dec 26, 2007 17.72 17.82 17.37 17.58 4,593,845 -0.29(-1.63%)
Dec 24, 2007 18.05 18.05 17.53 17.88 3,226,751 -0.03(-0.15%)
Dec 21, 2007 17.26 17.91 16.86 17.90 11,457,398 +0.88(+5.17%)
Dec 20, 2007 16.89 17.28 16.61 17.02 7,879,084 +0.13(+0.78%)
Dec 19, 2007 17.20 17.25 16.79 16.89 10,397,079 -0.68(-3.88%)
Dec 18, 2007 17.71 17.84 17.22 17.57 8,863,515 -0.02(-0.11%)
Dec 17, 2007 17.49 17.98 17.29 17.59 6,798,172 -0.01(-0.04%)
Dec 14, 2007 18.01 18.21 17.58 17.60 6,550,843 -0.66(-3.59%)
Dec 13, 2007 17.77 18.31 17.60 18.25 7,635,662 +0.37(+2.07%)
Dec 12, 2007 19.30 19.58 17.54 17.88 12,749,815 -1.15(-6.05%)
Dec 11, 2007 20.53 20.58 19.03 19.03 7,890,632 -1.48(-7.22%)
Dec 10, 2007 19.70 20.65 19.46 20.52 10,265,219 +0.81(+4.13%)
Dec 07, 2007 19.94 20.01 19.57 19.70 4,966,878 -0.14(-0.70%)
Dec 06, 2007 19.06 19.85 18.90 19.84 7,220,052 +0.66(+3.45%)
Dec 05, 2007 19.11 19.23 18.80 19.18 5,919,069 +0.22(+1.19%)
Dec 04, 2007 19.68 19.74 18.95 18.95 4,921,050 -0.88(-4.44%)
Dec 03, 2007 19.78 20.31 19.52 19.83 7,163,537 +0.05(+0.23%)
Nov 30, 2007 19.42 19.95 19.36 19.79 10,399,733 +0.84(+4.43%)
Nov 29, 2007 19.09 19.18 18.65 18.95 6,536,267 -0.28(-1.48%)
Nov 28, 2007 18.37 19.34 18.33 19.23 9,237,899 +1.13(+6.25%)
Nov 27, 2007 17.43 18.16 17.43 18.10 10,237,145 +0.75(+4.31%)
Nov 26, 2007 18.59 18.66 17.35 17.35 6,231,515 -1.20(-6.46%)
Nov 23, 2007 18.02 18.72 17.97 18.55 2,570,986 +0.58(+3.24%)
Nov 21, 2007 18.04 18.44 17.72 17.97 7,850,150 -0.13(-0.69%)
Nov 20, 2007 18.12 18.60 17.53 18.09 7,234,640 -0.11(-0.58%)
Nov 19, 2007 18.36 18.46 17.86 18.20 7,285,506 -0.20(-1.08%)
Nov 16, 2007 18.61 18.82 18.25 18.40 7,057,948 -0.24(-1.31%)
Nov 15, 2007 19.07 19.34 18.50 18.64 6,595,113 -0.64(-3.33%)
Nov 14, 2007 19.90 20.16 19.22 19.29 5,572,637 -0.50(-2.54%)
Nov 13, 2007 19.35 19.81 19.21 19.79 7,815,181 +0.61(+3.17%)
Nov 12, 2007 19.11 19.81 18.96 19.18 10,445,343 +0.11(+0.56%)
Nov 09, 2007 18.50 19.50 18.39 19.07 7,336,590 +0.24(+1.30%)
Nov 08, 2007 18.40 18.87 18.15 18.83 13,993,746 +0.45(+2.45%)
Nov 07, 2007 19.34 19.38 18.34 18.38 9,384,292 -1.29(-6.56%)
Nov 06, 2007 19.58 19.81 19.19 19.67 7,608,733 +0.09(+0.47%)
Nov 05, 2007 19.68 19.77 19.25 19.58 6,911,705 -0.17(-0.84%)
Nov 02, 2007 19.71 20.12 19.38 19.74 10,762,118 -0.05(-0.27%)
Nov 01, 2007 20.39 20.44 19.73 19.79 11,315,339 -0.90(-4.35%)
Oct 31, 2007 20.33 20.85 20.29 20.69 16,178,242 +0.41(+2.02%)
Oct 30, 2007 19.58 20.32 19.54 20.28 18,535,346 +0.64(+3.23%)
Oct 29, 2007 19.65 19.83 19.46 19.65 8,770,381 +0.05(+0.27%)
Oct 26, 2007 19.58 19.68 19.24 19.60 11,225,450 +0.31(+1.61%)
Oct 25, 2007 19.33 19.80 19.17 19.29 13,420,427 -0.08(-0.41%)
Oct 24, 2007 19.52 19.72 18.90 19.36 11,843,412 -0.47(-2.37%)
Oct 23, 2007 19.97 20.24 19.56 19.83 7,967,265 +0.05(+0.27%)
Oct 22, 2007 19.85 19.98 19.56 19.78 5,792,500 -0.05(-0.23%)
Oct 19, 2007 20.71 20.73 19.83 19.83 11,944,759 -0.34(-1.67%)
Oct 18, 2007 20.44 20.47 19.91 20.16 7,296,509 -0.34(-1.68%)
Oct 17, 2007 20.85 20.93 20.20 20.51 17,593,944 -0.09(-0.42%)
Oct 16, 2007 21.60 21.66 20.54 20.59 12,433,580 -1.00(-4.63%)
Oct 15, 2007 21.92 22.10 21.45 21.59 6,722,277 -0.26(-1.21%)
Oct 12, 2007 22.30 22.40 21.77 21.86 8,732,672 -0.42(-1.90%)
Oct 11, 2007 22.70 22.78 22.24 22.28 6,147,019 -0.32(-1.41%)
Oct 10, 2007 23.14 23.20 22.59 22.60 4,954,001 -0.60(-2.57%)
Oct 09, 2007 23.16 23.27 23.00 23.20 3,732,298 +0.07(+0.31%)
Oct 08, 2007 23.14 23.30 23.03 23.12 2,915,768 -0.09(-0.37%)
Oct 05, 2007 23.26 23.38 22.96 23.21 3,344,084 +0.13(+0.54%)
Oct 04, 2007 23.05 23.18 22.98 23.08 3,813,286 +0.14(+0.61%)
Oct 03, 2007 22.84 23.17 22.67 22.94 4,578,415 +0.09(+0.38%)
Oct 02, 2007 22.86 23.02 22.71 22.86 3,169,676 +0.16(+0.70%)
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.