Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 10.46 10.59 10.44 10.53 13,266,896 +0.01(+0.13%)
Sep 27, 2012 10.45 10.59 10.40 10.52 11,084,000 +0.08(+0.81%)
Sep 26, 2012 10.48 10.56 10.41 10.43 16,508,131 -0.06(-0.61%)
Sep 25, 2012 10.58 10.65 10.47 10.50 16,402,384 -0.07(-0.70%)
Sep 24, 2012 10.43 10.62 10.40 10.57 13,312,042 +0.06(+0.58%)
Sep 21, 2012 10.65 10.65 10.48 10.51 12,951,966 -0.01(-0.10%)
Sep 20, 2012 10.50 10.55 10.34 10.52 17,193,420 -0.01(-0.06%)
Sep 19, 2012 10.55 10.62 10.50 10.53 14,210,158 -0.03(-0.29%)
Sep 18, 2012 10.57 10.62 10.52 10.56 13,588,417 -0.06(-0.60%)
Sep 17, 2012 10.69 10.69 10.59 10.62 14,058,736 -0.03(-0.25%)
Sep 14, 2012 10.54 10.76 10.53 10.65 22,238,484 +0.11(+1.09%)
Sep 13, 2012 10.29 10.55 10.28 10.53 17,714,966 +0.23(+2.23%)
Sep 12, 2012 10.30 10.40 10.28 10.30 17,829,960 +0.06(+0.59%)
Sep 11, 2012 10.22 10.34 10.18 10.24 19,144,802 -0.01(-0.10%)
Sep 10, 2012 10.25 10.36 10.22 10.25 13,540,437 -0.08(-0.75%)
Sep 07, 2012 10.21 10.40 10.17 10.33 17,216,014 +0.17(+1.69%)
Sep 06, 2012 10.12 10.24 10.11 10.16 22,287,098 +0.09(+0.90%)
Sep 05, 2012 10.19 10.20 10.05 10.07 24,750,148 -0.09(-0.86%)
Sep 04, 2012 10.13 10.22 10.11 10.15 14,234,609 -0.06(-0.59%)
Aug 31, 2012 10.22 10.28 10.17 10.22 13,748,778 +0.04(+0.40%)
Aug 30, 2012 10.14 10.24 10.08 10.17 13,391,168 -0.03(-0.26%)
Aug 29, 2012 10.07 10.22 10.07 10.20 11,045,964 +0.14(+1.41%)
Aug 27, 2012 10.07 10.07 9.972 10.06 12,043,897 +0.07(+0.67%)
Aug 24, 2012 9.871 10.03 9.871 9.992 11,224,726 +0.12(+1.23%)
Aug 23, 2012 9.959 9.986 9.851 9.871 10,105,543 -0.12(-1.22%)
Aug 22, 2012 9.986 10.13 9.871 9.992 30,132,700 +0.28(+2.92%)
Aug 21, 2012 9.756 9.851 9.669 9.709 10,809,275 +0.01(+0.14%)
Aug 20, 2012 9.709 9.777 9.669 9.696 9,492,120 -0.02(-0.21%)
Aug 17, 2012 9.709 9.763 9.642 9.716 15,394,559 +0.05(+0.49%)
Aug 16, 2012 9.621 9.723 9.594 9.669 12,294,862 +0.03(+0.28%)
Aug 15, 2012 9.581 9.682 9.554 9.642 7,319,044 +0.03(+0.32%)
Aug 14, 2012 9.696 9.716 9.578 9.611 9,935,034 -0.05(-0.52%)
Aug 13, 2012 9.621 9.696 9.561 9.662 8,038,989 +0.02(+0.21%)
Aug 10, 2012 9.621 9.655 9.557 9.642 8,753,386 -0.02(-0.21%)
Aug 09, 2012 9.675 9.729 9.642 9.662 14,832,925 +0.01(+0.14%)
Aug 08, 2012 9.520 9.665 9.480 9.648 11,183,988 +0.05(+0.49%)
Aug 07, 2012 9.453 9.675 9.446 9.601 14,550,315 +0.17(+1.79%)
Aug 06, 2012 9.520 9.581 9.432 9.432 8,077,284 -0.06(-0.64%)
Aug 03, 2012 9.385 9.547 9.338 9.493 10,981,067 +0.27(+2.93%)
Aug 02, 2012 9.217 9.325 9.109 9.223 15,431,487 -0.08(-0.87%)
Aug 01, 2012 9.365 9.473 9.298 9.304 14,211,426 -0.02(-0.22%)
Jul 31, 2012 9.466 9.480 9.318 9.325 13,121,378 -0.13(-1.43%)
Jul 30, 2012 9.601 9.615 9.439 9.459 12,130,356 -0.15(-1.51%)
Jul 27, 2012 9.621 9.692 9.527 9.604 15,963,364 +0.06(+0.67%)
Jul 26, 2012 9.412 9.588 9.372 9.540 21,016,542 +0.26(+2.84%)
Jul 25, 2012 9.244 9.301 9.196 9.277 12,657,613 +0.04(+0.44%)
Jul 24, 2012 9.163 9.244 9.098 9.237 19,645,902 +0.12(+1.33%)
Jul 23, 2012 9.088 9.163 9.021 9.115 15,794,999 -0.09(-0.95%)
Jul 20, 2012 9.277 9.311 9.068 9.203 10,909,501 -0.11(-1.16%)
Jul 19, 2012 9.378 9.446 9.217 9.311 18,008,974 +0.02(+0.22%)
Jul 18, 2012 9.365 9.385 9.250 9.291 12,439,099 -0.10(-1.08%)
Jul 17, 2012 9.311 9.402 9.176 9.392 14,134,931 +0.19(+2.02%)
Jul 16, 2012 9.196 9.254 9.122 9.206 8,586,683 -0.03(-0.33%)
Jul 13, 2012 8.994 9.250 8.987 9.237 10,636,568 +0.24(+2.62%)
Jul 12, 2012 8.947 9.034 8.899 9.001 12,913,153 -0.05(-0.52%)
Jul 11, 2012 8.832 9.068 8.832 9.048 11,704,008 +0.20(+2.29%)
Jul 10, 2012 9.014 9.082 8.818 8.845 13,158,947 -0.13(-1.50%)
Jul 09, 2012 8.987 9.068 8.893 8.980 8,345,476 -0.05(-0.52%)
Jul 06, 2012 8.926 9.055 8.920 9.028 8,454,040 -0.03(-0.30%)
Jul 05, 2012 9.088 9.122 9.007 9.055 12,354,310 -0.05(-0.59%)
Jul 03, 2012 9.088 9.183 9.082 9.109 5,995,686 +0.00(+0.04%)
Jul 02, 2012 9.136 9.136 8.974 9.105 12,701,300 +0.06(+0.71%)
Jun 29, 2012 9.061 9.068 8.953 9.041 18,368,832 +0.26(+2.92%)
Jun 28, 2012 8.690 8.798 8.576 8.785 14,784,175 +0.03(+0.31%)
Jun 27, 2012 8.670 8.781 8.603 8.758 12,513,334 +0.13(+1.49%)
Jun 26, 2012 8.583 8.703 8.509 8.630 14,522,113 +0.10(+1.18%)
Jun 25, 2012 8.737 8.777 8.509 8.529 18,780,150 -0.37(-4.11%)
Jun 22, 2012 8.777 8.941 8.750 8.894 20,135,088 +0.15(+1.73%)
Jun 21, 2012 8.837 8.884 8.683 8.744 26,113,484 -0.05(-0.61%)
Jun 20, 2012 8.824 8.858 8.683 8.797 15,331,576 -0.01(-0.08%)
Jun 19, 2012 8.757 8.864 8.717 8.804 15,826,013 +0.12(+1.39%)
Jun 18, 2012 8.797 8.837 8.650 8.683 16,417,514 -0.15(-1.75%)
Jun 15, 2012 8.757 8.844 8.683 8.837 15,499,754 +0.09(+1.07%)
Jun 14, 2012 8.596 8.777 8.569 8.744 18,703,646 +0.18(+2.07%)
Jun 13, 2012 8.596 8.750 8.516 8.566 14,465,791 -0.06(-0.66%)
Jun 12, 2012 8.536 8.630 8.408 8.623 14,326,620 +0.10(+1.18%)
Jun 11, 2012 8.757 8.797 8.502 8.522 17,062,868 -0.15(-1.70%)
Jun 08, 2012 8.542 8.683 8.355 8.670 16,080,360 +0.13(+1.49%)
Jun 07, 2012 8.630 8.656 8.495 8.542 17,051,466 +0.05(+0.59%)
Jun 06, 2012 8.328 8.495 8.247 8.492 17,968,158 +0.29(+3.56%)
Jun 05, 2012 8.080 8.301 8.073 8.200 24,171,334 +0.09(+1.16%)
Jun 04, 2012 8.408 8.422 8.080 8.107 26,602,268 -0.29(-3.43%)
Jun 01, 2012 8.784 8.804 8.365 8.395 31,650,016 -0.56(-6.22%)
May 31, 2012 8.938 9.025 8.764 8.951 25,557,930 +0.08(+0.91%)
May 30, 2012 9.018 9.018 8.837 8.871 16,771,573 -0.19(-2.14%)
May 29, 2012 9.139 9.159 8.958 9.065 18,583,324 +0.00(+0.00%)
May 25, 2012 9.119 9.153 9.018 9.065 9,675,230 -0.03(-0.37%)
May 24, 2012 9.139 9.166 8.965 9.099 13,655,616 -0.01(-0.15%)
May 23, 2012 8.884 9.112 8.837 9.112 29,922,256 +0.09(+1.04%)
May 22, 2012 8.998 9.146 8.945 9.018 16,793,134 +0.05(+0.52%)
May 21, 2012 8.958 9.059 8.891 8.972 12,350,968 +0.02(+0.26%)
May 18, 2012 8.951 9.005 8.884 8.948 19,710,304 +0.04(+0.41%)
May 17, 2012 9.092 9.106 8.911 8.911 20,998,298 -0.17(-1.92%)
May 16, 2012 9.179 9.280 9.079 9.085 14,180,718 -0.02(-0.22%)
May 15, 2012 9.233 9.320 9.079 9.106 17,305,082 -0.12(-1.31%)
May 14, 2012 9.313 9.414 9.220 9.226 12,485,798 -0.21(-2.20%)
May 11, 2012 9.387 9.545 9.287 9.434 15,335,932 -0.08(-0.85%)
May 10, 2012 9.501 9.608 9.468 9.515 13,743,690 +0.13(+1.43%)
May 09, 2012 9.407 9.474 9.300 9.381 11,844,860 -0.15(-1.55%)
May 08, 2012 9.562 9.615 9.427 9.528 16,017,910 -0.12(-1.25%)
May 07, 2012 9.374 9.689 9.367 9.649 19,441,988 +0.27(+2.86%)
May 04, 2012 9.662 9.702 9.173 9.381 15,482,683 -0.31(-3.18%)
May 03, 2012 9.655 9.729 9.622 9.689 19,127,938 +0.03(+0.35%)
May 02, 2012 9.602 9.696 9.515 9.655 12,414,434 +0.00(+0.00%)
May 01, 2012 9.548 9.756 9.528 9.655 11,583,013 +0.12(+1.23%)
Apr 30, 2012 9.588 9.645 9.454 9.538 16,102,121 -0.11(-1.15%)
Apr 27, 2012 9.662 9.689 9.575 9.649 13,077,013 +0.01(+0.14%)
Apr 26, 2012 9.562 9.676 9.555 9.635 14,039,694 +0.04(+0.42%)
Apr 25, 2012 9.515 9.655 9.387 9.595 20,185,404 +0.24(+2.58%)
Apr 24, 2012 9.260 9.360 9.253 9.354 21,098,700 +0.09(+1.01%)
Apr 23, 2012 9.166 9.287 9.092 9.260 19,453,612 -0.09(-1.00%)
Apr 20, 2012 9.293 9.360 9.193 9.354 25,989,914 +0.15(+1.64%)
Apr 19, 2012 9.588 9.615 9.126 9.203 33,804,820 -0.29(-3.07%)
Apr 18, 2012 9.555 9.692 9.474 9.495 18,346,432 -0.13(-1.39%)
Apr 17, 2012 9.595 9.699 9.521 9.629 20,000,006 +0.17(+1.77%)
Apr 16, 2012 9.495 9.548 9.293 9.461 14,688,783 +0.06(+0.64%)
Apr 13, 2012 9.649 9.669 9.387 9.401 15,815,894 -0.31(-3.14%)
Apr 12, 2012 9.555 9.722 9.541 9.706 10,683,103 +0.15(+1.54%)
Apr 11, 2012 9.461 9.562 9.374 9.558 12,121,304 +0.24(+2.55%)
Apr 10, 2012 9.622 9.652 9.320 9.320 22,763,772 -0.27(-2.87%)
Apr 09, 2012 9.575 9.716 9.555 9.595 16,827,698 -0.21(-2.12%)
Apr 05, 2012 9.642 9.823 9.622 9.803 20,658,598 +0.10(+1.00%)
Apr 04, 2012 9.662 9.769 9.568 9.706 19,381,302 -0.07(-0.72%)
Apr 03, 2012 9.833 9.833 9.635 9.776 29,152,062 +0.09(+0.97%)
Apr 02, 2012 9.334 9.729 9.334 9.682 23,889,654 +0.26(+2.81%)
Mar 30, 2012 9.508 9.535 9.354 9.417 13,537,641 +0.01(+0.11%)
Mar 29, 2012 9.427 9.501 9.334 9.407 23,557,832 -0.05(-0.50%)
Mar 28, 2012 9.367 9.541 9.367 9.454 26,909,008 +0.12(+1.29%)
Mar 27, 2012 9.534 9.554 9.327 9.334 18,538,686 -0.20(-2.10%)
Mar 26, 2012 9.467 9.540 9.394 9.534 16,812,410 +0.11(+1.17%)
Mar 23, 2012 9.394 9.447 9.260 9.424 19,082,356 +0.03(+0.36%)
Mar 22, 2012 9.447 9.447 9.304 9.390 28,287,238 -0.10(-1.09%)
Mar 21, 2012 9.720 9.774 9.487 9.494 21,248,248 -0.17(-1.79%)
Mar 20, 2012 9.620 9.707 9.514 9.667 18,582,430 +0.00(+0.00%)
Mar 19, 2012 9.580 9.820 9.494 9.667 22,884,736 +0.11(+1.19%)
Mar 16, 2012 9.734 9.734 9.480 9.554 21,242,684 -0.09(-0.97%)
Mar 15, 2012 9.587 9.814 9.447 9.647 27,378,340 +0.13(+1.33%)
Mar 14, 2012 9.267 9.594 9.174 9.520 38,533,220 +0.08(+0.85%)
Mar 13, 2012 9.134 9.480 9.100 9.440 19,911,402 +0.39(+4.27%)
Mar 12, 2012 9.147 9.154 8.934 9.054 12,643,310 -0.12(-1.31%)
Mar 09, 2012 8.994 9.207 8.934 9.174 13,097,659 +0.19(+2.11%)
Mar 08, 2012 8.954 9.040 8.847 8.984 12,921,762 +0.12(+1.32%)
Mar 07, 2012 8.647 8.924 8.627 8.867 23,081,710 +0.24(+2.82%)
Mar 06, 2012 8.807 8.814 8.587 8.624 19,880,616 -0.25(-2.82%)
Mar 05, 2012 9.040 9.067 8.824 8.874 14,596,039 -0.20(-2.20%)
Mar 02, 2012 9.160 9.187 9.054 9.074 13,820,269 -0.07(-0.80%)
Mar 01, 2012 9.107 9.200 9.060 9.147 20,104,566 +0.07(+0.81%)
Feb 29, 2012 9.107 9.200 8.966 9.074 18,309,990 -0.01(-0.07%)
Feb 28, 2012 9.087 9.107 8.980 9.080 20,473,246 +0.03(+0.29%)
Feb 27, 2012 9.014 9.087 8.940 9.054 19,560,616 -0.01(-0.15%)
Feb 24, 2012 9.214 9.280 9.014 9.067 17,030,840 -0.14(-1.52%)
Feb 23, 2012 9.080 9.214 9.014 9.207 13,016,536 +0.15(+1.62%)
Feb 22, 2012 9.254 9.274 9.034 9.060 13,000,651 -0.21(-2.30%)
Feb 21, 2012 9.234 9.400 9.180 9.274 18,966,880 +0.07(+0.80%)
Feb 17, 2012 9.154 9.234 9.067 9.200 15,473,238 +0.11(+1.25%)
Feb 16, 2012 8.920 9.094 8.874 9.087 14,486,925 +0.18(+2.02%)
Feb 15, 2012 8.894 9.030 8.860 8.907 17,796,860 +0.04(+0.45%)
Feb 14, 2012 8.947 9.014 8.760 8.867 18,163,056 -0.13(-1.48%)
Feb 13, 2012 8.967 9.074 8.967 9.000 12,798,595 +0.10(+1.16%)
Feb 10, 2012 8.934 8.960 8.854 8.897 12,020,743 -0.12(-1.29%)
Feb 09, 2012 9.094 9.147 8.960 9.014 12,357,833 -0.06(-0.66%)
Feb 08, 2012 9.040 9.194 9.000 9.074 15,603,174 +0.05(+0.59%)
Feb 07, 2012 8.927 9.147 8.927 9.020 15,353,601 +0.03(+0.30%)
Feb 06, 2012 9.014 9.054 8.940 8.994 7,337,281 -0.07(-0.74%)
Feb 03, 2012 8.974 9.100 8.927 9.060 16,164,159 +0.24(+2.72%)
Feb 02, 2012 8.780 8.907 8.701 8.820 9,647,231 +0.06(+0.68%)
Feb 01, 2012 8.734 8.880 8.720 8.760 16,136,466 +0.09(+1.04%)
Jan 31, 2012 8.694 8.770 8.620 8.670 14,615,510 +0.01(+0.12%)
Jan 30, 2012 8.720 8.757 8.587 8.660 16,284,727 -0.16(-1.81%)
Jan 27, 2012 8.687 8.880 8.667 8.820 13,400,651 +0.10(+1.15%)
Jan 26, 2012 9.047 9.067 8.667 8.720 23,047,840 -0.27(-3.04%)
Jan 25, 2012 8.914 9.054 8.840 8.994 15,681,443 +0.04(+0.45%)
Jan 24, 2012 8.854 8.987 8.760 8.954 17,887,416 +0.02(+0.22%)
Jan 23, 2012 8.807 9.100 8.807 8.934 32,467,948 +0.15(+1.75%)
Jan 20, 2012 8.854 8.894 8.520 8.780 47,004,752 -0.26(-2.88%)
Jan 19, 2012 9.334 9.354 8.994 9.040 23,382,672 -0.13(-1.38%)
Jan 18, 2012 9.134 9.227 9.007 9.167 23,049,638 +0.01(+0.11%)
Jan 17, 2012 9.340 9.440 9.094 9.157 20,070,154 -0.20(-2.10%)
Jan 13, 2012 9.087 9.417 9.000 9.354 30,452,698 +0.13(+1.45%)
Jan 12, 2012 9.187 9.280 9.067 9.220 18,628,810 +0.05(+0.58%)
Jan 11, 2012 9.187 9.220 9.034 9.167 18,386,398 -0.07(-0.72%)
Jan 10, 2012 9.100 9.307 9.054 9.234 28,125,112 +0.29(+3.24%)
Jan 09, 2012 9.007 9.054 8.854 8.944 20,458,550 -0.05(-0.56%)
Jan 06, 2012 8.994 9.040 8.804 8.994 21,318,112 +0.01(+0.15%)
Jan 05, 2012 8.674 9.027 8.617 8.980 22,415,480 +0.25(+2.90%)
Jan 04, 2012 8.660 8.800 8.594 8.727 12,852,640 +0.25(+2.91%)
Dec 30, 2011 8.607 8.620 8.454 8.480 9,187,849 -0.13(-1.47%)
Dec 29, 2011 8.440 8.607 8.394 8.607 9,981,312 +0.22(+2.66%)
Dec 28, 2011 8.454 8.487 8.334 8.384 9,774,427 -0.06(-0.75%)
Dec 27, 2011 8.467 8.540 8.401 8.447 9,100,397 -0.06(-0.70%)
Dec 23, 2011 8.652 8.666 8.454 8.507 16,093,721 +0.23(+2.80%)
Dec 21, 2011 8.089 8.281 8.016 8.275 12,839,601 +0.20(+2.46%)
Dec 20, 2011 7.983 8.182 7.957 8.076 19,581,986 +0.23(+2.96%)
Dec 19, 2011 8.003 8.036 7.791 7.844 11,347,021 -0.15(-1.91%)
Dec 16, 2011 7.970 8.126 7.937 7.996 21,621,092 +0.07(+0.84%)
Dec 15, 2011 7.950 8.010 7.877 7.930 15,099,171 +0.11(+1.44%)
Dec 14, 2011 7.791 7.983 7.731 7.818 23,176,694 -0.07(-0.92%)
Dec 13, 2011 8.149 8.182 7.791 7.890 20,460,176 -0.21(-2.62%)
Dec 12, 2011 8.202 8.208 7.977 8.102 18,098,416 -0.19(-2.24%)
Dec 09, 2011 8.030 8.334 8.016 8.288 24,923,810 +0.36(+4.51%)
Dec 08, 2011 8.136 8.155 7.890 7.930 20,746,722 -0.28(-3.39%)
Dec 07, 2011 8.076 8.248 7.950 8.208 15,688,617 +0.05(+0.57%)
Dec 06, 2011 8.328 8.334 8.149 8.162 21,654,678 -0.16(-1.91%)
Dec 05, 2011 8.149 8.328 8.116 8.321 22,209,172 +0.29(+3.63%)
Dec 02, 2011 8.030 8.189 7.990 8.030 16,794,382 +0.11(+1.42%)
Dec 01, 2011 8.003 8.016 7.851 7.917 10,336,306 -0.09(-1.16%)
Nov 30, 2011 7.705 8.030 7.619 8.010 23,171,806 +0.58(+7.75%)
Nov 29, 2011 7.533 7.619 7.387 7.433 15,129,938 -0.09(-1.23%)
Nov 28, 2011 7.526 7.579 7.400 7.526 17,310,234 +0.26(+3.56%)
Nov 25, 2011 7.215 7.420 7.215 7.268 5,189,453 +0.02(+0.27%)
Nov 23, 2011 7.440 7.486 7.235 7.248 19,901,842 -0.27(-3.61%)
Nov 22, 2011 7.579 7.645 7.460 7.519 15,094,221 -0.11(-1.48%)
Nov 21, 2011 7.745 7.745 7.566 7.632 18,354,068 -0.25(-3.11%)
Nov 18, 2011 7.910 7.950 7.786 7.877 15,628,851 +0.05(+0.68%)
Nov 17, 2011 7.924 8.066 7.774 7.824 25,330,330 -0.11(-1.42%)
Nov 16, 2011 7.811 8.155 7.784 7.937 22,907,818 +0.01(+0.17%)
Nov 15, 2011 7.818 7.970 7.771 7.924 22,515,810 +0.06(+0.76%)
Nov 14, 2011 8.003 8.122 7.831 7.864 22,523,428 -0.21(-2.55%)
Nov 11, 2011 8.083 8.159 8.003 8.069 15,473,795 +0.11(+1.42%)
Nov 10, 2011 7.963 8.030 7.831 7.957 20,555,622 +0.19(+2.39%)
Nov 09, 2011 8.003 8.083 7.745 7.771 32,927,462 -0.50(-6.08%)
Nov 08, 2011 8.202 8.301 7.983 8.275 28,890,094 +0.16(+1.96%)
Nov 07, 2011 7.950 8.142 7.890 8.116 21,760,874 +0.16(+2.00%)
Nov 04, 2011 7.844 8.023 7.751 7.957 23,660,634 +0.00(+0.00%)
Nov 03, 2011 7.937 7.983 7.705 7.957 35,680,804 +0.12(+1.52%)
Nov 02, 2011 7.705 7.950 7.678 7.837 24,198,330 +0.29(+3.86%)
Nov 01, 2011 7.632 7.924 7.519 7.546 39,472,476 -0.41(-5.16%)
Oct 31, 2011 8.016 8.235 7.937 7.957 22,902,736 -0.20(-2.44%)
Oct 28, 2011 8.215 8.261 8.049 8.155 22,278,432 -0.12(-1.44%)
Oct 27, 2011 8.334 8.440 8.069 8.275 36,362,880 +0.32(+4.08%)
Oct 26, 2011 7.884 8.023 7.771 7.950 44,952,128 +0.21(+2.65%)
Oct 25, 2011 7.877 7.950 7.705 7.745 31,873,668 -0.21(-2.66%)
Oct 24, 2011 7.751 8.043 7.745 7.957 24,191,314 +0.23(+3.00%)
Oct 21, 2011 7.844 7.917 7.619 7.725 43,587,188 +0.02(+0.26%)
Oct 20, 2011 7.453 7.789 7.367 7.705 48,564,764 +0.64(+9.10%)
Oct 19, 2011 7.427 7.460 7.042 7.062 31,620,486 -0.36(-4.91%)
Oct 18, 2011 7.082 7.500 7.029 7.427 29,181,570 +0.39(+5.56%)
Oct 17, 2011 7.380 7.427 7.009 7.036 24,055,334 -0.48(-6.35%)
Oct 14, 2011 7.572 7.692 7.301 7.513 18,926,576 +0.07(+0.98%)
Oct 13, 2011 7.526 7.553 7.248 7.440 20,677,822 -0.19(-2.43%)
Oct 12, 2011 7.294 7.751 7.281 7.625 36,186,444 +0.40(+5.50%)
Oct 11, 2011 7.215 7.307 7.099 7.228 29,550,852 -0.04(-0.55%)
Oct 10, 2011 7.148 7.314 7.082 7.268 20,248,486 +0.26(+3.69%)
Oct 07, 2011 7.413 7.413 6.917 7.009 28,555,026 -0.35(-4.77%)
Oct 06, 2011 7.228 7.374 6.837 7.360 29,353,014 +0.32(+4.56%)
Oct 05, 2011 7.016 7.112 6.771 7.039 31,317,308 -0.01(-0.14%)
Oct 04, 2011 6.406 7.059 6.360 7.049 37,885,428 +0.56(+8.57%)
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.