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

Fifth Third Bancorp (NQ: FITB )

43.68 -0.40 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2009 10.03 10.17 9.770 10.13 24,434,326 +0.19(+1.91%)
Sep 29, 2009 9.900 10.13 9.800 9.940 18,753,504 +0.11(+1.12%)
Sep 28, 2009 9.640 9.860 9.550 9.830 13,620,045 +0.24(+2.50%)
Sep 25, 2009 9.470 9.670 9.430 9.590 12,688,775 +0.05(+0.52%)
Sep 24, 2009 9.920 10.00 9.450 9.540 19,590,110 -0.31(-3.15%)
Sep 23, 2009 10.15 10.16 9.810 9.850 21,607,320 -0.35(-3.43%)
Sep 22, 2009 10.26 10.34 10.08 10.20 13,598,419 +0.02(+0.20%)
Sep 21, 2009 10.10 10.25 10.00 10.18 12,391,323 -0.06(-0.59%)
Sep 18, 2009 10.26 10.30 10.08 10.24 22,578,360 +0.09(+0.89%)
Sep 17, 2009 10.30 10.46 9.860 10.15 20,812,704 -0.21(-2.03%)
Sep 16, 2009 10.14 10.60 10.00 10.36 47,167,596 +0.06(+0.58%)
Sep 15, 2009 9.920 10.39 9.760 10.30 25,401,162 +0.45(+4.57%)
Sep 14, 2009 9.530 9.940 9.520 9.850 26,126,764 +0.07(+0.72%)
Sep 11, 2009 10.46 10.46 9.630 9.780 41,518,684 -0.65(-6.23%)
Sep 10, 2009 10.52 10.52 10.26 10.43 12,528,210 -0.12(-1.14%)
Sep 09, 2009 10.51 10.58 10.25 10.55 14,665,424 +0.02(+0.19%)
Sep 08, 2009 10.78 10.79 10.35 10.53 10,571,298 +0.01(+0.10%)
Sep 04, 2009 10.38 10.54 10.18 10.52 10,275,845 +0.14(+1.35%)
Sep 03, 2009 10.20 10.38 10.00 10.38 13,196,316 +0.46(+4.66%)
Sep 02, 2009 10.00 10.15 9.750 9.918 19,484,840 -0.34(-3.33%)
Sep 01, 2009 10.75 11.01 10.17 10.26 26,599,736 -0.68(-6.22%)
Aug 31, 2009 10.52 11.00 10.44 10.94 19,851,880 +0.12(+1.11%)
Aug 28, 2009 10.74 10.88 10.52 10.82 17,151,256 +0.24(+2.27%)
Aug 27, 2009 10.66 10.70 10.38 10.58 16,878,534 -0.16(-1.49%)
Aug 26, 2009 10.60 10.87 10.50 10.74 18,044,400 +0.00(+0.00%)
Aug 25, 2009 10.70 10.85 10.55 10.74 20,411,950 +0.22(+2.09%)
Aug 24, 2009 11.07 11.20 10.39 10.52 25,064,880 -0.39(-3.57%)
Aug 21, 2009 10.63 10.95 10.50 10.91 20,646,310 +0.50(+4.79%)
Aug 20, 2009 10.15 10.54 10.11 10.41 17,142,694 +0.30(+2.97%)
Aug 19, 2009 9.900 10.19 9.880 10.11 15,546,684 -0.08(-0.79%)
Aug 18, 2009 9.950 10.33 9.810 10.19 19,583,594 +0.43(+4.41%)
Aug 17, 2009 9.908 10.19 9.530 9.760 20,719,676 -0.77(-7.31%)
Aug 14, 2009 10.74 10.83 10.21 10.53 26,917,760 -0.31(-2.86%)
Aug 13, 2009 10.36 10.92 10.19 10.84 32,907,048 +0.60(+5.86%)
Aug 12, 2009 9.670 10.33 9.670 10.24 33,842,104 +0.45(+4.60%)
Aug 11, 2009 9.690 9.850 9.350 9.790 29,312,388 +0.06(+0.62%)
Aug 10, 2009 9.600 9.850 9.530 9.730 20,830,556 +0.02(+0.21%)
Aug 07, 2009 9.700 9.970 9.500 9.710 31,201,272 +0.30(+3.19%)
Aug 06, 2009 10.09 10.10 9.330 9.410 36,758,548 -0.58(-5.81%)
Aug 05, 2009 10.29 10.52 9.910 9.990 39,914,200 -0.03(-0.31%)
Aug 04, 2009 9.530 10.23 9.340 10.02 39,310,500 +0.39(+4.06%)
Aug 03, 2009 9.890 9.950 9.370 9.630 26,975,540 +0.13(+1.37%)
Jul 31, 2009 9.280 9.510 9.250 9.500 32,822,054 +0.10(+1.06%)
Jul 30, 2009 9.130 9.450 9.055 9.400 34,543,724 +0.50(+5.62%)
Jul 29, 2009 8.710 9.090 8.560 8.900 39,783,792 +0.34(+3.97%)
Jul 28, 2009 8.530 8.770 8.320 8.560 20,521,616 -0.12(-1.38%)
Jul 27, 2009 8.410 8.850 8.290 8.680 25,971,746 +0.19(+2.23%)
Jul 24, 2009 8.010 8.640 7.930 8.491 31,079,952 +0.48(+6.00%)
Jul 23, 2009 7.960 8.280 7.770 8.010 70,468,536 +1.00(+14.27%)
Jul 22, 2009 6.660 7.210 6.590 7.010 29,459,736 +0.24(+3.55%)
Jul 21, 2009 7.170 7.170 6.710 6.770 26,244,634 -0.38(-5.31%)
Jul 20, 2009 7.090 7.290 7.000 7.150 16,134,766 +0.14(+2.00%)
Jul 17, 2009 7.380 7.490 7.000 7.010 22,444,326 -0.36(-4.88%)
Jul 16, 2009 7.330 7.450 7.200 7.370 16,705,801 -0.09(-1.21%)
Jul 15, 2009 7.110 7.470 7.080 7.460 25,554,248 +0.40(+5.67%)
Jul 14, 2009 7.180 7.200 6.860 7.060 19,778,420 -0.10(-1.40%)
Jul 13, 2009 6.900 7.190 6.650 7.160 24,429,472 +0.62(+9.48%)
Jul 10, 2009 6.690 6.750 6.460 6.540 20,817,696 -0.22(-3.25%)
Jul 09, 2009 6.730 7.090 6.650 6.760 24,807,488 +0.18(+2.74%)
Jul 08, 2009 6.970 6.995 6.330 6.580 41,338,948 -0.23(-3.38%)
Jul 07, 2009 6.790 7.000 6.700 6.810 14,531,957 -0.01(-0.15%)
Jul 06, 2009 6.750 6.930 6.610 6.820 16,814,868 -0.06(-0.87%)
Jul 02, 2009 6.970 7.010 6.870 6.880 13,172,849 -0.28(-3.91%)
Jul 01, 2009 7.180 7.240 7.010 7.160 19,169,268 +0.06(+0.85%)
Jun 30, 2009 7.030 7.140 6.800 7.100 24,751,958 +0.03(+0.42%)
Jun 29, 2009 7.100 7.170 6.800 7.070 19,975,856 +0.12(+1.73%)
Jun 26, 2009 6.920 7.010 6.760 6.950 19,654,038 -0.01(-0.14%)
Jun 25, 2009 6.720 6.960 6.640 6.960 17,286,812 +0.18(+2.65%)
Jun 24, 2009 6.860 6.970 6.630 6.780 24,045,828 +0.05(+0.74%)
Jun 23, 2009 6.800 7.050 6.310 6.730 40,916,612 -0.02(-0.30%)
Jun 22, 2009 7.170 7.300 6.700 6.750 25,976,332 -0.59(-8.04%)
Jun 19, 2009 7.350 7.460 7.000 7.340 68,096,856 +0.10(+1.38%)
Jun 18, 2009 6.870 7.350 6.650 7.240 31,577,822 +0.43(+6.31%)
Jun 17, 2009 7.100 7.140 6.360 6.810 38,683,160 -0.37(-5.15%)
Jun 16, 2009 7.690 7.710 7.070 7.180 34,474,644 -0.39(-5.15%)
Jun 15, 2009 7.870 7.880 7.510 7.570 21,074,580 -0.46(-5.73%)
Jun 12, 2009 7.750 8.030 7.740 8.030 22,625,444 +0.26(+3.35%)
Jun 11, 2009 7.500 7.990 7.480 7.770 46,241,108 +0.43(+5.86%)
Jun 10, 2009 7.290 7.470 7.060 7.340 33,038,938 +0.17(+2.37%)
Jun 09, 2009 7.340 7.350 7.150 7.170 25,266,848 -0.08(-1.10%)
Jun 08, 2009 7.390 7.400 6.930 7.250 31,190,436 +0.12(+1.68%)
Jun 05, 2009 7.260 7.410 6.940 7.130 50,588,784 +0.13(+1.86%)
Jun 04, 2009 6.850 7.270 6.720 7.000 107,957,208 +0.48(+7.36%)
Jun 03, 2009 6.620 6.820 6.450 6.520 21,496,132 -0.20(-2.98%)
Jun 02, 2009 6.940 6.940 6.570 6.720 34,153,912 -0.28(-4.00%)
Jun 01, 2009 7.050 7.070 6.750 7.000 32,519,188 +0.10(+1.45%)
May 29, 2009 6.820 6.900 6.520 6.900 17,669,120 +0.16(+2.37%)
May 28, 2009 6.790 6.810 6.310 6.740 28,177,610 +0.01(+0.15%)
May 27, 2009 7.000 7.050 6.710 6.730 25,293,558 -0.28(-3.99%)
May 26, 2009 6.720 7.050 6.720 7.010 35,031,280 +0.12(+1.74%)
May 22, 2009 7.240 7.300 6.760 6.890 26,838,208 -0.06(-0.86%)
May 21, 2009 7.150 7.200 6.720 6.950 56,445,460 -0.76(-9.86%)
May 20, 2009 8.100 8.370 7.710 7.710 40,079,856 -0.10(-1.28%)
May 19, 2009 8.100 8.250 7.710 7.810 31,782,132 -0.18(-2.25%)
May 18, 2009 7.350 8.000 7.300 7.990 36,730,984 +0.89(+12.54%)
May 15, 2009 7.550 7.800 7.000 7.100 34,111,016 -0.42(-5.59%)
May 14, 2009 6.960 7.640 6.620 7.520 50,245,660 +0.50(+7.12%)
May 13, 2009 7.750 7.760 6.970 7.020 58,259,720 -1.21(-14.70%)
May 12, 2009 8.630 8.680 7.810 8.230 73,090,952 -0.12(-1.44%)
May 11, 2009 8.665 9.150 8.010 8.350 102,714,424 -0.14(-1.65%)
May 08, 2009 7.120 8.700 7.000 8.490 198,530,160 +3.14(+58.69%)
May 07, 2009 6.500 6.700 5.080 5.350 108,561,504 +0.07(+1.36%)
May 06, 2009 4.900 5.500 4.780 5.278 79,342,320 +0.71(+15.49%)
May 05, 2009 4.650 4.910 4.450 4.570 51,064,368 -0.26(-5.38%)
May 04, 2009 3.950 4.930 3.920 4.830 64,569,356 +0.98(+25.45%)
May 01, 2009 4.050 4.120 3.760 3.850 28,636,832 -0.25(-6.10%)
Apr 30, 2009 4.320 4.440 4.030 4.100 33,050,750 -0.03(-0.73%)
Apr 29, 2009 3.890 4.170 3.800 4.130 38,449,372 +0.43(+11.62%)
Apr 28, 2009 3.540 3.870 3.470 3.700 34,836,668 +0.08(+2.21%)
Apr 27, 2009 3.530 3.950 3.500 3.620 36,173,464 -0.09(-2.43%)
Apr 24, 2009 3.900 4.040 3.640 3.710 54,098,456 -0.11(-2.88%)
Apr 23, 2009 4.220 4.220 3.550 3.820 77,378,160 +0.13(+3.52%)
Apr 22, 2009 3.570 4.130 3.560 3.690 59,507,380 -0.27(-6.82%)
Apr 21, 2009 3.110 4.010 2.910 3.960 70,162,168 +0.31(+8.49%)
Apr 20, 2009 4.540 4.550 3.550 3.650 61,736,492 -1.18(-24.43%)
Apr 17, 2009 4.440 4.860 4.120 4.830 71,050,200 +0.51(+11.81%)
Apr 16, 2009 4.230 4.580 4.050 4.320 64,898,056 +0.28(+6.93%)
Apr 15, 2009 3.630 4.040 3.350 4.040 37,197,372 +0.44(+12.22%)
Apr 14, 2009 4.800 4.850 3.450 3.600 93,193,728 -0.74(-17.05%)
Apr 13, 2009 3.570 4.550 3.410 4.340 64,879,112 +0.76(+21.23%)
Apr 09, 2009 3.070 3.580 2.910 3.580 60,277,712 +0.94(+35.61%)
Apr 08, 2009 2.950 2.990 2.500 2.640 35,117,844 -0.21(-7.37%)
Apr 07, 2009 2.920 3.060 2.830 2.850 21,307,808 -0.22(-7.17%)
Apr 06, 2009 3.130 3.240 3.060 3.070 24,859,720 -0.21(-6.40%)
Apr 03, 2009 3.060 3.280 2.900 3.280 40,104,688 +0.11(+3.47%)
Apr 02, 2009 3.390 3.440 3.100 3.170 50,886,084 +0.10(+3.26%)
Apr 01, 2009 2.920 3.170 2.770 3.070 57,214,056 +0.15(+5.14%)
Mar 31, 2009 2.640 2.990 2.540 2.920 52,296,236 +0.44(+17.74%)
Mar 30, 2009 2.410 2.710 2.350 2.480 53,616,732 +0.08(+3.33%)
Mar 26, 2009 2.380 2.420 2.230 2.400 34,136,688 +0.12(+5.26%)
Mar 25, 2009 2.280 2.490 2.070 2.280 40,029,540 +0.15(+7.04%)
Mar 24, 2009 2.330 2.500 2.130 2.130 37,184,260 -0.25(-10.50%)
Mar 23, 2009 2.370 2.770 2.260 2.380 53,190,492 +0.25(+11.74%)
Mar 20, 2009 2.200 2.210 1.870 2.130 44,131,972 +0.01(+0.47%)
Mar 19, 2009 2.570 2.580 2.070 2.120 55,261,740 -0.06(-2.75%)
Mar 18, 2009 2.050 2.380 1.850 2.180 65,567,872 +0.23(+11.79%)
Mar 17, 2009 1.790 1.950 1.710 1.950 29,977,566 +0.12(+6.56%)
Mar 16, 2009 1.920 2.100 1.770 1.830 39,550,160 +0.08(+4.57%)
Mar 13, 2009 1.770 1.910 1.620 1.750 32,346,976 +0.07(+4.17%)
Mar 12, 2009 1.450 1.710 1.380 1.680 43,027,012 +0.14(+9.09%)
Mar 11, 2009 1.710 1.740 1.360 1.540 41,061,868 -0.11(-6.67%)
Mar 10, 2009 1.620 1.660 1.520 1.650 32,922,692 +0.26(+18.71%)
Mar 09, 2009 1.240 1.480 1.220 1.390 27,379,104 +0.10(+7.75%)
Mar 06, 2009 1.490 1.510 1.230 1.290 26,779,174 -0.08(-5.84%)
Mar 05, 2009 1.620 1.670 1.330 1.370 34,632,852 -0.35(-20.35%)
Mar 04, 2009 1.970 1.970 1.700 1.720 28,433,916 -0.05(-2.82%)
Mar 02, 2009 2.010 2.070 1.760 1.770 25,269,344 -0.34(-16.11%)
Feb 27, 2009 1.810 2.280 1.780 2.110 44,883,900 -0.18(-7.86%)
Feb 26, 2009 2.530 2.750 2.110 2.290 94,625,752 +0.35(+18.04%)
Feb 25, 2009 1.400 2.250 1.280 1.940 77,765,824 +0.49(+33.79%)
Feb 24, 2009 1.390 1.500 1.170 1.450 61,257,084 +0.21(+16.94%)
Feb 23, 2009 1.270 1.480 1.150 1.240 56,601,008 +0.21(+20.39%)
Feb 20, 2009 1.050 1.350 1.010 1.030 55,718,824 -0.18(-14.88%)
Feb 19, 2009 1.530 1.590 1.100 1.210 38,030,504 -0.26(-17.69%)
Feb 18, 2009 1.830 1.880 1.320 1.470 36,362,648 -0.20(-11.98%)
Feb 17, 2009 1.730 1.790 1.650 1.670 19,670,228 -0.33(-16.50%)
Feb 13, 2009 2.130 2.170 1.980 2.000 20,456,256 -0.20(-9.09%)
Feb 12, 2009 1.940 2.240 1.900 2.200 26,268,884 -0.05(-2.22%)
Feb 11, 2009 2.380 2.440 2.100 2.250 29,428,210 +0.06(+2.74%)
Feb 10, 2009 2.830 2.890 2.020 2.190 48,212,564 -0.70(-24.22%)
Feb 09, 2009 3.150 3.160 2.710 2.890 52,661,500 +0.26(+9.89%)
Feb 06, 2009 1.840 2.700 1.800 2.630 70,078,448 +0.99(+60.37%)
Feb 05, 2009 1.580 1.780 1.270 1.640 56,721,700 +0.10(+6.49%)
Feb 04, 2009 1.880 2.000 1.470 1.540 29,515,868 -0.25(-13.97%)
Feb 03, 2009 2.130 2.150 1.740 1.790 24,673,800 -0.30(-14.35%)
Feb 02, 2009 2.280 2.325 2.010 2.090 27,848,840 -0.30(-12.55%)
Jan 30, 2009 3.070 3.140 2.360 2.390 24,979,748 -0.66(-21.64%)
Jan 29, 2009 3.430 3.760 3.000 3.050 18,320,606 -0.51(-14.33%)
Jan 28, 2009 3.050 3.740 2.910 3.560 35,370,752 +0.95(+36.40%)
Jan 27, 2009 2.830 2.830 2.530 2.610 14,728,516 -0.08(-2.97%)
Jan 26, 2009 3.030 3.080 2.630 2.690 24,308,484 -0.22(-7.56%)
Jan 23, 2009 2.680 2.940 2.500 2.910 37,230,380 +0.06(+2.11%)
Jan 22, 2009 3.880 3.880 2.700 2.850 34,275,912 -1.14(-28.57%)
Jan 21, 2009 4.330 4.650 3.840 3.990 26,181,000 -0.23(-5.45%)
Jan 20, 2009 5.280 5.430 4.220 4.220 16,968,954 -1.21(-22.28%)
Jan 16, 2009 5.630 5.740 5.090 5.430 16,422,120 +0.05(+0.93%)
Jan 15, 2009 6.240 6.420 4.860 5.380 24,758,070 -0.89(-14.19%)
Jan 14, 2009 6.620 6.700 6.080 6.270 13,789,668 -0.52(-7.66%)
Jan 13, 2009 6.750 6.850 6.480 6.790 19,142,356 -0.08(-1.16%)
Jan 12, 2009 7.400 7.480 6.800 6.870 14,824,041 -0.62(-8.28%)
Jan 09, 2009 8.090 8.090 7.470 7.490 12,729,976 -0.57(-7.07%)
Jan 08, 2009 8.190 8.190 7.730 8.060 7,990,841 +0.13(+1.64%)
Jan 07, 2009 8.270 8.530 7.900 7.930 7,707,557 -0.52(-6.15%)
Jan 06, 2009 8.540 8.620 8.320 8.450 9,275,110 +0.05(+0.60%)
Jan 05, 2009 8.390 8.600 8.220 8.400 10,170,398 -0.19(-2.21%)
Jan 02, 2009 8.240 8.650 8.080 8.590 5,394,204 +0.33(+4.00%)
Dec 31, 2008 7.810 8.290 7.750 8.260 5,585,572 +0.29(+3.64%)
Dec 30, 2008 7.770 8.000 7.670 7.970 4,612,105 +0.24(+3.10%)
Dec 29, 2008 7.610 7.820 7.600 7.730 4,917,360 -0.04(-0.51%)
Dec 26, 2008 7.720 7.910 7.640 7.770 3,194,552 -0.05(-0.64%)
Dec 24, 2008 7.500 7.820 7.460 7.820 1,955,490 +0.21(+2.76%)
Dec 23, 2008 7.550 7.810 7.520 7.610 6,834,596 -0.04(-0.52%)
Dec 22, 2008 7.620 7.760 7.610 7.650 11,048,988 +0.00(+0.00%)
Dec 19, 2008 7.560 7.870 7.520 7.650 13,655,705 +0.04(+0.53%)
Dec 18, 2008 7.550 7.720 7.500 7.610 12,821,478 +0.10(+1.33%)
Dec 17, 2008 7.530 7.760 7.360 7.510 14,867,101 -0.48(-6.01%)
Dec 16, 2008 7.430 8.050 7.400 7.990 8,220,762 +0.68(+9.30%)
Dec 15, 2008 7.750 7.800 7.180 7.310 8,823,676 -0.51(-6.52%)
Dec 12, 2008 7.240 7.840 7.210 7.820 10,125,933 +0.26(+3.44%)
Dec 11, 2008 7.540 7.810 7.350 7.560 14,105,647 -0.17(-2.20%)
Dec 10, 2008 7.860 8.050 7.500 7.730 7,983,097 -0.02(-0.26%)
Dec 09, 2008 8.220 8.440 7.720 7.750 8,981,245 -0.58(-6.96%)
Dec 08, 2008 8.730 8.940 8.170 8.330 9,422,401 +0.07(+0.85%)
Dec 05, 2008 7.580 8.300 7.380 8.260 8,072,635 +0.65(+8.54%)
Dec 04, 2008 7.740 8.310 7.550 7.610 9,483,899 -0.29(-3.67%)
Dec 03, 2008 7.950 8.650 7.770 7.900 15,207,393 -0.65(-7.60%)
Dec 02, 2008 8.270 8.645 7.930 8.550 11,401,080 +0.45(+5.56%)
Dec 01, 2008 9.040 9.220 8.000 8.100 7,240,859 -1.46(-15.27%)
Nov 28, 2008 9.220 9.580 9.090 9.560 3,484,556 +0.28(+3.02%)
Nov 26, 2008 8.720 9.360 8.580 9.280 7,525,514 +0.15(+1.64%)
Nov 25, 2008 9.070 9.200 8.670 9.130 12,744,021 +0.45(+5.18%)
Nov 24, 2008 7.560 8.780 7.330 8.680 15,597,352 +1.19(+15.89%)
Nov 21, 2008 8.080 8.550 6.320 7.490 18,004,696 -0.22(-2.85%)
Nov 20, 2008 8.400 9.000 7.560 7.710 14,443,622 -0.70(-8.32%)
Nov 19, 2008 9.000 9.400 8.410 8.410 10,159,500 -0.91(-9.76%)
Nov 18, 2008 9.110 9.460 8.800 9.320 11,229,747 +0.18(+1.97%)
Nov 17, 2008 9.195 9.750 9.100 9.140 7,293,739 -0.40(-4.19%)
Nov 14, 2008 10.00 10.39 9.520 9.540 8,018,314 -0.91(-8.71%)
Nov 13, 2008 9.430 10.46 8.990 10.45 15,099,098 +1.36(+14.96%)
Nov 12, 2008 9.690 10.00 9.000 9.090 7,546,434 -0.91(-9.10%)
Nov 11, 2008 9.820 10.19 9.540 10.00 8,827,909 -0.07(-0.70%)
Nov 10, 2008 10.97 10.99 9.960 10.07 5,669,801 -0.62(-5.80%)
Nov 07, 2008 10.34 10.71 10.03 10.69 7,752,111 +0.58(+5.74%)
Nov 06, 2008 11.48 11.69 10.09 10.11 11,402,057 -0.96(-8.67%)
Nov 05, 2008 12.26 12.95 11.02 11.07 9,405,446 -1.28(-10.36%)
Nov 04, 2008 11.72 12.75 11.52 12.35 11,183,066 +0.85(+7.39%)
Nov 03, 2008 11.35 11.79 10.92 11.50 10,339,422 +0.65(+5.99%)
Oct 31, 2008 10.20 10.92 10.04 10.85 9,755,985 +0.69(+6.79%)
Oct 30, 2008 11.33 11.49 9.910 10.16 9,118,884 -0.61(-5.66%)
Oct 29, 2008 10.51 11.49 9.980 10.77 13,021,049 +0.01(+0.09%)
Oct 28, 2008 9.070 10.80 8.120 10.76 17,393,444 +2.29(+27.04%)
Oct 27, 2008 8.700 9.780 8.330 8.470 14,471,691 +0.40(+4.96%)
Oct 24, 2008 9.980 10.90 7.800 8.070 26,724,052 -3.25(-28.71%)
Oct 23, 2008 11.98 11.98 10.47 11.32 13,908,500 -0.49(-4.15%)
Oct 22, 2008 11.85 12.42 11.39 11.81 10,595,926 -0.44(-3.59%)
Oct 21, 2008 10.95 12.75 10.89 12.25 12,580,591 +0.02(+0.16%)
Oct 20, 2008 12.27 12.50 11.88 12.23 7,996,975 -0.01(-0.08%)
Oct 17, 2008 12.45 13.44 12.04 12.24 12,001,000 -0.62(-4.82%)
Oct 16, 2008 12.98 13.07 11.60 12.86 10,169,424 +0.20(+1.58%)
Oct 15, 2008 12.63 13.60 12.25 12.66 13,504,414 -0.55(-4.16%)
Oct 14, 2008 12.50 14.75 12.20 13.21 30,319,068 +2.34(+21.53%)
Oct 13, 2008 11.21 11.31 10.08 10.87 16,165,846 +0.47(+4.52%)
Oct 10, 2008 9.610 11.45 9.500 10.40 23,255,600 +0.67(+6.89%)
Oct 09, 2008 12.52 12.52 9.730 9.730 17,643,578 -2.28(-18.98%)
Oct 08, 2008 10.75 13.21 10.00 12.01 13,491,367 +0.91(+8.20%)
Oct 07, 2008 12.16 12.28 10.82 11.10 13,992,875 -1.06(-8.72%)
Oct 06, 2008 12.25 13.22 10.69 12.16 12,367,784 -1.06(-8.02%)
Oct 03, 2008 14.31 14.61 12.82 13.22 13,320,403 -0.13(-0.97%)
Oct 02, 2008 13.70 13.85 12.59 13.35 10,316,276 -0.47(-3.40%)
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.