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 (%)
Sep 30, 2008 7.010 8.549 6.879 7.796 30,491,646 +1.83(+30.63%)
Sep 29, 2008 10.13 10.32 5.215 5.968 46,092,196 -4.62(-43.63%)
Sep 26, 2008 9.860 10.80 9.860 10.59 16,946,804 -0.33(-3.00%)
Sep 25, 2008 11.19 11.22 10.31 10.91 15,875,785 +0.09(+0.79%)
Sep 24, 2008 11.08 11.28 10.67 10.83 9,896,897 +0.08(+0.73%)
Sep 23, 2008 11.22 11.46 10.61 10.75 12,032,758 -0.39(-3.47%)
Sep 22, 2008 11.79 12.12 10.97 11.14 14,340,349 -1.23(-9.96%)
Sep 19, 2008 12.03 13.76 10.37 12.37 59,243,224 +1.91(+18.30%)
Sep 18, 2008 9.656 10.59 8.451 10.46 48,353,592 +1.09(+11.61%)
Sep 17, 2008 9.886 10.15 8.910 9.368 34,431,680 -0.75(-7.44%)
Sep 16, 2008 9.021 10.15 8.628 10.12 31,998,312 +0.88(+9.50%)
Sep 15, 2008 9.368 10.08 9.244 9.244 24,951,540 -0.79(-7.84%)
Sep 12, 2008 9.715 10.12 9.611 10.03 16,824,098 +0.18(+1.86%)
Sep 11, 2008 9.460 9.958 9.257 9.846 30,958,436 +0.12(+1.21%)
Sep 10, 2008 10.39 10.39 9.611 9.729 38,986,172 -0.71(-6.78%)
Sep 09, 2008 10.72 11.14 10.43 10.44 25,052,590 -0.64(-5.74%)
Sep 08, 2008 11.36 11.73 10.38 11.07 32,000,410 +0.48(+4.58%)
Sep 05, 2008 9.873 10.65 9.702 10.59 18,670,566 +0.64(+6.39%)
Sep 04, 2008 10.64 10.70 9.951 9.951 14,500,821 -0.80(-7.43%)
Sep 03, 2008 10.81 10.87 10.32 10.75 16,137,752 +0.10(+0.92%)
Sep 02, 2008 10.82 11.01 10.49 10.65 24,215,466 +0.31(+3.04%)
Aug 29, 2008 10.10 10.53 9.899 10.34 13,665,339 +0.28(+2.80%)
Aug 28, 2008 9.958 10.15 9.827 10.06 15,210,158 +0.16(+1.66%)
Aug 27, 2008 9.427 9.964 9.309 9.892 20,295,028 +0.54(+5.82%)
Aug 26, 2008 9.283 9.552 9.093 9.349 20,853,138 +0.07(+0.71%)
Aug 25, 2008 9.552 9.565 9.277 9.283 13,421,884 -0.30(-3.14%)
Aug 22, 2008 9.414 9.689 9.263 9.584 14,765,854 +0.33(+3.61%)
Aug 21, 2008 9.060 9.355 8.851 9.250 11,770,039 +0.10(+1.07%)
Aug 20, 2008 8.923 9.172 8.687 9.152 18,591,576 +0.16(+1.82%)
Aug 19, 2008 9.113 9.270 8.949 8.988 21,909,936 -0.40(-4.26%)
Aug 18, 2008 9.886 9.905 9.335 9.388 11,530,764 -0.48(-4.91%)
Aug 15, 2008 9.748 10.19 9.709 9.873 13,768,483 +0.21(+2.17%)
Aug 14, 2008 9.106 9.840 9.093 9.663 13,649,055 +0.44(+4.76%)
Aug 13, 2008 9.787 9.820 9.119 9.224 30,695,306 -0.47(-4.86%)
Aug 12, 2008 10.34 10.54 9.571 9.696 18,634,774 -0.85(-8.07%)
Aug 11, 2008 10.30 10.79 10.09 10.55 20,596,522 +0.28(+2.68%)
Aug 08, 2008 10.02 10.38 9.781 10.27 16,586,405 +0.45(+4.53%)
Aug 07, 2008 9.742 10.04 9.480 9.827 28,739,080 -0.03(-0.33%)
Aug 06, 2008 9.584 10.15 9.473 9.860 21,546,938 +0.05(+0.47%)
Aug 05, 2008 9.263 9.833 9.080 9.814 21,236,926 +0.66(+7.23%)
Aug 04, 2008 9.329 9.329 8.759 9.152 13,399,688 -0.01(-0.14%)
Aug 01, 2008 9.290 9.316 8.916 9.165 15,841,622 +0.01(+0.14%)
Jul 31, 2008 9.106 9.578 8.988 9.152 18,131,824 -0.18(-1.90%)
Jul 30, 2008 9.460 9.637 8.739 9.329 23,120,386 +0.04(+0.42%)
Jul 29, 2008 9.290 9.322 8.294 9.290 26,446,012 +0.81(+9.58%)
Jul 28, 2008 8.680 9.165 8.386 8.477 20,118,596 -0.51(-5.69%)
Jul 25, 2008 8.995 9.322 8.700 8.988 22,383,156 +0.09(+0.96%)
Jul 24, 2008 9.722 9.722 8.811 8.903 29,314,458 -0.69(-7.24%)
Jul 23, 2008 9.316 9.919 9.270 9.598 48,514,940 -0.20(-2.01%)
Jul 22, 2008 8.707 9.794 8.228 9.794 43,975,384 +1.02(+11.65%)
Jul 21, 2008 9.139 9.335 8.720 8.772 27,138,692 -0.09(-1.03%)
Jul 18, 2008 9.067 9.087 8.504 8.864 27,538,782 -0.15(-1.67%)
Jul 17, 2008 8.130 9.126 7.665 9.014 43,165,264 +1.06(+13.34%)
Jul 16, 2008 7.200 7.960 6.957 7.953 46,503,676 +1.11(+16.28%)
Jul 15, 2008 7.010 7.383 5.962 6.839 61,501,104 -0.47(-6.45%)
Jul 14, 2008 8.517 8.569 7.272 7.311 56,311,432 -0.86(-10.58%)
Jul 11, 2008 7.409 8.366 7.396 8.176 38,192,024 +0.42(+5.41%)
Jul 10, 2008 7.449 7.881 7.187 7.757 34,969,244 +0.48(+6.67%)
Jul 09, 2008 7.626 7.901 7.227 7.272 32,640,738 -0.33(-4.39%)
Jul 08, 2008 6.866 7.606 6.813 7.606 37,196,680 +0.85(+12.61%)
Jul 07, 2008 7.010 7.200 6.512 6.754 27,447,718 -0.16(-2.37%)
Jul 04, 2008 6.977 7.147 6.813 6.918 16,066,979 +0.00(+0.00%)
Jul 03, 2008 6.977 7.147 6.813 6.918 16,066,979 -0.06(-0.85%)
Jul 02, 2008 7.370 7.514 6.970 6.977 39,726,684 +0.03(+0.38%)
Jul 01, 2008 6.473 7.141 6.473 6.951 30,216,668 +0.28(+4.22%)
Jun 30, 2008 6.702 6.813 6.381 6.669 37,221,348 -0.03(-0.49%)
Jun 27, 2008 6.715 6.990 6.617 6.702 31,971,530 -0.05(-0.78%)
Jun 26, 2008 6.577 6.912 6.486 6.754 38,818,612 +0.01(+0.10%)
Jun 25, 2008 6.826 7.331 6.722 6.748 43,213,452 +0.09(+1.38%)
Jun 24, 2008 6.610 6.872 6.420 6.656 36,051,848 +0.07(+1.09%)
Jun 23, 2008 6.676 6.826 6.427 6.584 41,627,236 -0.04(-0.59%)
Jun 20, 2008 6.446 7.049 6.269 6.623 81,408,016 +0.24(+3.69%)
Jun 19, 2008 6.053 6.459 5.870 6.387 138,420,000 +0.32(+5.29%)
Jun 18, 2008 7.003 7.337 6.047 6.066 159,048,944 -2.27(-27.26%)
Jun 17, 2008 9.034 9.165 8.300 8.340 28,589,240 -0.54(-6.12%)
Jun 16, 2008 8.536 9.014 8.471 8.883 23,852,914 +0.26(+2.96%)
Jun 13, 2008 9.237 9.296 7.920 8.628 47,666,928 -1.00(-10.35%)
Jun 12, 2008 10.08 10.48 9.486 9.624 31,649,818 -0.43(-4.24%)
Jun 11, 2008 10.78 10.89 10.04 10.05 34,012,752 -0.71(-6.63%)
Jun 10, 2008 10.82 11.22 10.61 10.76 33,010,226 -0.23(-2.09%)
Jun 09, 2008 11.05 11.10 10.80 10.99 26,117,848 +0.03(+0.24%)
Jun 06, 2008 11.40 11.46 10.80 10.97 20,298,898 -0.54(-4.67%)
Jun 05, 2008 11.64 11.78 11.40 11.50 20,924,854 +0.09(+0.80%)
Jun 04, 2008 11.38 11.81 11.35 11.41 21,861,844 +0.05(+0.40%)
Jun 03, 2008 11.80 11.82 11.31 11.37 22,632,720 -0.42(-3.56%)
Jun 02, 2008 12.16 12.29 11.73 11.79 22,198,464 -0.47(-3.80%)
May 30, 2008 12.49 12.54 12.18 12.25 15,007,609 -0.34(-2.71%)
May 29, 2008 12.25 12.72 12.11 12.59 10,044,355 +0.24(+1.96%)
May 28, 2008 12.83 12.84 12.11 12.35 15,994,325 -0.46(-3.58%)
May 27, 2008 12.64 12.91 12.57 12.81 10,799,208 +0.19(+1.51%)
May 26, 2008 12.87 12.98 12.61 12.62 6,616,119 +0.00(+0.00%)
May 23, 2008 12.87 12.98 12.61 12.62 6,616,119 -0.41(-3.12%)
May 22, 2008 12.87 13.22 12.78 13.02 7,350,762 +0.10(+0.81%)
May 21, 2008 13.06 13.26 12.92 12.92 13,424,769 -0.18(-1.35%)
May 20, 2008 13.38 13.38 12.98 13.10 7,023,210 -0.31(-2.34%)
May 19, 2008 13.40 13.70 13.32 13.41 6,088,770 -0.01(-0.05%)
May 16, 2008 13.67 13.84 13.33 13.42 6,795,538 -0.41(-2.98%)
May 15, 2008 13.67 13.88 13.39 13.83 8,185,902 +0.10(+0.76%)
May 14, 2008 13.56 13.88 13.56 13.72 6,016,472 +0.14(+1.06%)
May 13, 2008 14.02 14.07 13.53 13.58 8,862,157 -0.35(-2.49%)
May 12, 2008 13.69 13.97 13.68 13.93 5,719,424 +0.32(+2.36%)
May 09, 2008 13.60 14.07 13.44 13.61 8,803,698 -0.09(-0.62%)
May 08, 2008 14.37 14.37 13.63 13.69 12,793,891 -0.62(-4.35%)
May 07, 2008 14.71 14.80 14.14 14.31 10,692,187 -0.40(-2.72%)
May 06, 2008 14.33 14.79 14.04 14.71 8,859,048 +0.18(+1.22%)
May 05, 2008 14.85 15.05 14.53 14.54 7,926,597 -0.30(-2.03%)
May 02, 2008 15.23 15.56 14.69 14.84 8,990,931 +0.03(+0.18%)
May 01, 2008 14.20 14.98 13.94 14.81 11,439,396 +0.77(+5.51%)
Apr 30, 2008 14.15 14.48 13.94 14.04 10,498,612 -0.19(-1.34%)
Apr 29, 2008 14.45 14.53 14.15 14.23 6,908,989 -0.19(-1.32%)
Apr 28, 2008 14.35 14.56 14.02 14.42 9,754,250 +0.15(+1.06%)
Apr 25, 2008 13.99 14.33 13.71 14.27 10,714,705 +0.35(+2.49%)
Apr 24, 2008 13.06 14.05 13.06 13.92 15,964,721 +0.88(+6.78%)
Apr 23, 2008 13.96 13.98 12.83 13.04 15,290,769 -0.67(-4.92%)
Apr 22, 2008 12.77 13.82 12.76 13.71 20,291,226 +1.02(+8.00%)
Apr 21, 2008 13.52 13.69 12.70 12.70 15,619,974 -1.03(-7.49%)
Apr 18, 2008 14.34 14.85 13.61 13.72 12,712,867 +0.27(+2.00%)
Apr 17, 2008 12.95 13.53 12.72 13.46 13,794,493 +0.29(+2.19%)
Apr 16, 2008 12.74 13.42 12.72 13.17 13,706,626 +0.55(+4.36%)
Apr 15, 2008 12.55 12.93 12.40 12.62 19,000,316 +0.16(+1.26%)
Apr 14, 2008 13.59 13.67 12.42 12.46 24,736,414 -1.21(-8.82%)
Apr 11, 2008 13.71 14.03 13.63 13.67 17,717,004 -0.33(-2.34%)
Apr 10, 2008 14.07 14.36 13.81 13.99 13,421,918 -0.18(-1.29%)
Apr 09, 2008 14.61 14.73 14.14 14.18 7,391,967 -0.31(-2.13%)
Apr 08, 2008 14.75 15.15 14.41 14.48 10,388,640 -0.66(-4.37%)
Apr 07, 2008 14.87 15.36 14.75 15.15 11,079,007 +0.27(+1.81%)
Apr 04, 2008 14.81 15.11 14.73 14.88 12,141,958 +0.10(+0.71%)
Apr 03, 2008 14.95 14.95 14.41 14.77 9,215,795 -0.05(-0.35%)
Apr 02, 2008 14.96 15.49 14.73 14.83 12,236,153 +0.09(+0.62%)
Apr 01, 2008 14.03 14.74 14.03 14.73 8,851,694 +1.03(+7.51%)
Mar 31, 2008 13.64 14.05 13.49 13.71 9,180,564 +0.07(+0.48%)
Mar 28, 2008 14.03 14.18 13.58 13.64 9,762,441 -0.33(-2.39%)
Mar 27, 2008 14.67 14.67 13.86 13.97 12,090,525 -0.69(-4.69%)
Mar 26, 2008 15.04 15.06 14.63 14.66 10,449,915 -0.57(-3.74%)
Mar 25, 2008 15.66 15.66 15.10 15.23 7,541,898 -0.28(-1.82%)
Mar 24, 2008 15.40 16.12 15.30 15.51 8,416,003 +0.22(+1.41%)
Mar 21, 2008 14.39 15.31 14.14 15.30 14,903,457 +0.00(+0.00%)
Mar 20, 2008 14.39 15.31 14.14 15.30 14,903,457 +1.00(+7.01%)
Mar 19, 2008 14.60 15.14 13.50 14.29 12,124,642 -0.31(-2.11%)
Mar 18, 2008 14.15 14.65 13.69 14.60 14,627,293 +0.77(+5.54%)
Mar 17, 2008 13.86 14.16 13.27 13.84 18,551,626 -0.47(-3.30%)
Mar 14, 2008 14.90 15.38 14.09 14.31 18,826,900 -0.64(-4.30%)
Mar 13, 2008 14.73 15.19 14.25 14.95 13,408,532 -0.16(-1.04%)
Mar 12, 2008 15.79 16.30 15.02 15.11 12,650,576 -0.69(-4.39%)
Mar 11, 2008 14.94 15.87 14.68 15.80 14,091,285 +1.39(+9.64%)
Mar 10, 2008 14.43 14.77 14.14 14.41 10,747,146 +0.00(+0.00%)
Mar 07, 2008 13.97 14.86 13.91 14.41 10,294,750 +0.18(+1.29%)
Mar 06, 2008 14.51 14.55 14.21 14.23 7,002,695 -0.42(-2.86%)
Mar 05, 2008 15.04 15.22 14.41 14.65 11,504,340 -0.35(-2.36%)
Mar 04, 2008 14.90 15.09 14.33 15.00 9,215,766 -0.01(-0.09%)
Mar 03, 2008 15.04 15.23 14.64 15.02 8,644,353 +0.01(+0.09%)
Feb 29, 2008 15.55 15.61 14.88 15.00 12,125,856 -0.75(-4.78%)
Feb 28, 2008 16.25 16.25 15.53 15.76 7,304,765 -0.58(-3.57%)
Feb 27, 2008 16.28 16.69 16.14 16.34 6,092,374 -0.09(-0.56%)
Feb 26, 2008 16.25 16.66 16.07 16.43 6,896,225 +0.09(+0.56%)
Feb 25, 2008 16.23 16.38 15.76 16.34 6,145,140 +0.14(+0.89%)
Feb 22, 2008 15.97 16.25 15.62 16.19 7,230,945 +0.30(+1.90%)
Feb 21, 2008 16.29 16.50 15.80 15.89 5,454,450 -0.37(-2.26%)
Feb 20, 2008 15.92 16.35 15.66 16.26 9,847,968 +0.14(+0.85%)
Feb 19, 2008 17.00 17.03 15.95 16.12 8,619,744 -0.66(-3.94%)
Feb 18, 2008 16.61 16.81 16.06 16.78 7,317,582 +0.00(+0.00%)
Feb 15, 2008 16.61 16.81 16.06 16.78 7,317,582 +0.31(+1.91%)
Feb 14, 2008 17.07 17.07 16.43 16.47 5,465,642 -0.56(-3.31%)
Feb 13, 2008 17.32 17.43 16.70 17.03 5,816,355 -0.03(-0.19%)
Feb 12, 2008 16.52 17.30 16.43 17.07 9,239,819 +0.69(+4.24%)
Feb 11, 2008 16.82 16.82 16.22 16.37 5,916,367 -0.45(-2.65%)
Feb 08, 2008 17.06 17.16 16.38 16.82 7,769,604 -0.47(-2.69%)
Feb 07, 2008 17.03 17.75 16.89 17.28 9,649,542 +0.22(+1.27%)
Feb 06, 2008 17.04 17.48 16.74 17.07 7,802,355 +0.20(+1.16%)
Feb 05, 2008 17.49 17.58 16.86 16.87 8,731,374 -0.88(-4.95%)
Feb 04, 2008 18.38 18.72 17.64 17.75 11,005,651 -0.64(-3.46%)
Feb 01, 2008 17.75 18.41 17.50 18.38 9,271,697 +0.63(+3.54%)
Jan 31, 2008 16.80 18.03 16.38 17.75 11,916,119 +0.68(+3.99%)
Jan 30, 2008 17.24 17.81 17.03 17.07 9,769,055 -0.27(-1.55%)
Jan 29, 2008 17.10 17.47 17.01 17.34 11,620,668 +0.47(+2.80%)
Jan 28, 2008 15.94 16.87 15.70 16.87 8,584,215 +0.83(+5.15%)
Jan 25, 2008 16.75 17.02 15.95 16.04 10,502,984 -0.47(-2.86%)
Jan 24, 2008 16.65 16.86 16.12 16.52 11,593,546 +0.03(+0.20%)
Jan 23, 2008 15.03 16.91 14.47 16.48 16,483,177 +1.07(+6.93%)
Jan 22, 2008 13.74 16.30 13.63 15.41 16,874,920 +0.61(+4.12%)
Jan 21, 2008 14.90 15.58 14.51 14.81 13,704,712 +0.00(+0.00%)
Jan 18, 2008 14.90 15.58 14.51 14.81 13,704,712 -0.32(-2.12%)
Jan 17, 2008 15.62 16.00 15.02 15.13 10,373,009 -0.64(-4.03%)
Jan 16, 2008 15.07 16.06 14.92 15.76 13,877,274 +0.75(+5.02%)
Jan 15, 2008 15.24 15.34 14.79 15.01 9,392,069 -0.60(-3.82%)
Jan 14, 2008 16.15 16.19 15.36 15.61 6,567,076 -0.35(-2.22%)
Jan 11, 2008 15.32 16.29 15.15 15.96 10,378,272 +0.44(+2.83%)
Jan 10, 2008 15.07 15.84 14.71 15.52 14,049,599 +0.35(+2.29%)
Jan 09, 2008 14.77 15.18 14.47 15.17 12,350,002 +0.39(+2.66%)
Jan 08, 2008 15.23 15.46 14.76 14.78 10,066,992 -0.44(-2.88%)
Jan 07, 2008 15.60 15.76 15.04 15.22 12,051,126 -0.36(-2.31%)
Jan 04, 2008 16.06 16.06 15.26 15.58 15,164,409 -0.52(-3.22%)
Jan 03, 2008 16.18 16.33 15.98 16.10 5,692,378 +0.10(+0.66%)
Jan 02, 2008 16.35 16.44 15.94 15.99 6,792,312 -0.47(-2.87%)
Jan 01, 2008 16.38 16.63 16.32 16.46 5,516,279 +0.00(+0.00%)
Dec 31, 2007 16.38 16.63 16.32 16.46 5,466,257 -0.07(-0.44%)
Dec 28, 2007 16.65 16.83 16.26 16.54 5,825,898 +0.03(+0.20%)
Dec 27, 2007 17.23 17.26 16.47 16.50 6,769,665 -0.91(-5.23%)
Dec 26, 2007 17.54 17.64 17.20 17.41 4,639,136 -0.29(-1.63%)
Dec 24, 2007 17.87 17.87 17.35 17.70 3,258,564 -0.03(-0.15%)
Dec 21, 2007 17.09 17.73 16.69 17.73 11,570,358 +0.87(+5.17%)
Dec 20, 2007 16.73 17.11 16.45 16.86 7,956,765 +0.13(+0.78%)
Dec 19, 2007 17.03 17.08 16.63 16.73 10,499,586 -0.67(-3.88%)
Dec 18, 2007 17.54 17.67 17.05 17.40 8,950,901 -0.02(-0.11%)
Dec 17, 2007 17.31 17.81 17.12 17.42 6,865,197 -0.01(-0.04%)
Dec 14, 2007 17.83 18.03 17.41 17.43 6,615,429 -0.65(-3.59%)
Dec 13, 2007 17.60 18.13 17.43 18.07 7,710,943 +0.37(+2.07%)
Dec 12, 2007 19.12 19.39 17.37 17.71 12,875,518 -1.14(-6.05%)
Dec 11, 2007 20.33 20.38 18.84 18.85 7,968,427 -1.47(-7.22%)
Dec 10, 2007 19.51 20.45 19.27 20.32 10,366,425 +0.81(+4.13%)
Dec 07, 2007 19.75 19.82 19.38 19.51 5,015,847 -0.14(-0.70%)
Dec 06, 2007 18.87 19.65 18.72 19.65 7,291,236 +0.66(+3.45%)
Dec 05, 2007 18.92 19.04 18.62 18.99 5,977,426 +0.22(+1.19%)
Dec 04, 2007 19.49 19.55 18.77 18.77 4,969,567 -0.87(-4.44%)
Dec 03, 2007 19.59 20.11 19.33 19.64 7,234,164 +0.05(+0.23%)
Nov 30, 2007 19.23 19.76 19.18 19.59 10,502,266 +0.83(+4.43%)
Nov 29, 2007 18.90 18.99 18.47 18.76 6,600,709 -0.28(-1.48%)
Nov 28, 2007 18.19 19.15 18.15 19.04 9,328,977 +1.12(+6.25%)
Nov 27, 2007 17.26 17.98 17.26 17.92 10,338,075 +0.74(+4.31%)
Nov 26, 2007 18.41 18.47 17.18 17.18 6,292,952 -1.19(-6.46%)
Nov 23, 2007 17.85 18.53 17.79 18.37 2,596,334 +0.58(+3.24%)
Nov 21, 2007 17.87 18.26 17.55 17.79 7,927,546 -0.12(-0.69%)
Nov 20, 2007 17.94 18.42 17.36 17.92 7,305,967 -0.10(-0.58%)
Nov 19, 2007 18.18 18.28 17.69 18.02 7,357,335 -0.20(-1.08%)
Nov 16, 2007 18.43 18.64 18.07 18.22 7,127,533 -0.24(-1.31%)
Nov 15, 2007 18.88 19.15 18.32 18.46 6,660,135 -0.64(-3.33%)
Nov 14, 2007 19.71 19.96 19.03 19.10 5,627,579 -0.50(-2.54%)
Nov 13, 2007 19.16 19.61 19.02 19.59 7,892,232 +0.60(+3.17%)
Nov 12, 2007 18.93 19.61 18.78 18.99 10,548,325 +0.10(+0.55%)
Nov 09, 2007 18.32 19.31 18.21 18.89 7,408,922 +0.24(+1.30%)
Nov 08, 2007 18.22 18.69 17.97 18.64 14,131,712 +0.45(+2.45%)
Nov 07, 2007 19.16 19.19 18.16 18.20 9,476,814 -1.28(-6.56%)
Nov 06, 2007 19.39 19.62 19.00 19.48 7,683,748 +0.09(+0.47%)
Nov 05, 2007 19.48 19.58 19.06 19.39 6,979,849 -0.16(-0.84%)
Nov 02, 2007 19.52 19.92 19.20 19.55 10,868,223 -0.05(-0.27%)
Nov 01, 2007 20.19 20.24 19.54 19.60 11,426,899 -0.89(-4.35%)
Oct 31, 2007 20.13 20.65 20.09 20.49 16,337,746 +0.41(+2.02%)
Oct 30, 2007 19.39 20.13 19.35 20.09 18,718,090 +0.63(+3.23%)
Oct 29, 2007 19.46 19.64 19.27 19.46 8,856,850 +0.05(+0.27%)
Oct 26, 2007 19.39 19.48 19.05 19.40 11,336,123 +0.31(+1.61%)
Oct 25, 2007 19.14 19.61 18.98 19.10 13,552,741 -0.08(-0.41%)
Oct 24, 2007 19.33 19.53 18.72 19.18 11,960,178 -0.47(-2.37%)
Oct 23, 2007 19.78 20.04 19.37 19.64 8,045,816 +0.05(+0.27%)
Oct 22, 2007 19.65 19.78 19.37 19.59 5,849,610 -0.05(-0.23%)
Oct 19, 2007 20.51 20.52 19.63 19.63 12,062,524 -0.33(-1.67%)
Oct 18, 2007 20.24 20.27 19.72 19.97 7,368,446 -0.34(-1.68%)
Oct 17, 2007 20.64 20.72 20.00 20.31 17,767,406 -0.09(-0.42%)
Oct 16, 2007 21.39 21.45 20.34 20.39 12,556,164 -0.99(-4.63%)
Oct 15, 2007 21.70 21.88 21.24 21.38 6,788,553 -0.26(-1.21%)
Oct 12, 2007 22.08 22.18 21.56 21.65 8,818,768 -0.42(-1.90%)
Oct 11, 2007 22.48 22.56 22.02 22.06 6,207,623 -0.31(-1.40%)
Oct 10, 2007 22.91 22.97 22.37 22.38 5,002,843 -0.59(-2.57%)
Oct 09, 2007 22.93 23.05 22.78 22.97 3,769,095 +0.07(+0.31%)
Oct 08, 2007 22.91 23.07 22.80 22.90 2,944,515 -0.09(-0.37%)
Oct 05, 2007 23.03 23.15 22.74 22.98 3,377,054 +0.12(+0.54%)
Oct 04, 2007 22.82 22.96 22.75 22.86 3,850,881 +0.14(+0.61%)
Oct 03, 2007 22.62 22.94 22.44 22.72 4,623,554 +0.09(+0.38%)
Oct 02, 2007 22.63 22.79 22.49 22.63 3,200,926 +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.