Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fifth Third Bancorp
(NQ:
FITB
)
37.25
+0.43 (+1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
2.858
2.937
2.666
2.712
49,957,332
-0.02(-0.73%)
Apr 29, 2009
2.574
2.759
2.514
2.732
58,117,536
+0.28(+11.62%)
Apr 28, 2009
2.342
2.560
2.296
2.448
52,656,808
+0.05(+2.21%)
Apr 27, 2009
2.335
2.613
2.316
2.395
54,677,420
-0.06(-2.43%)
Apr 24, 2009
2.580
2.673
2.408
2.454
81,771,656
-0.07(-2.88%)
Apr 23, 2009
2.792
2.792
2.349
2.527
116,959,720
+0.09(+3.52%)
Apr 22, 2009
2.362
2.732
2.355
2.441
89,947,432
-0.18(-6.82%)
Apr 21, 2009
2.058
2.653
1.925
2.620
106,052,504
+0.21(+8.49%)
Apr 20, 2009
3.004
3.010
2.349
2.415
93,316,808
-0.78(-24.43%)
Apr 17, 2009
2.937
3.215
2.726
3.195
107,394,792
+0.34(+11.81%)
Apr 16, 2009
2.798
3.030
2.679
2.858
98,095,616
+0.19(+6.93%)
Apr 15, 2009
2.402
2.673
2.216
2.673
56,225,092
+0.29(+12.22%)
Apr 14, 2009
3.176
3.209
2.282
2.382
140,865,488
-0.49(-17.05%)
Apr 13, 2009
2.362
3.010
2.256
2.871
98,066,984
+0.50(+21.23%)
Apr 09, 2009
2.031
2.368
1.925
2.368
91,111,816
+0.62(+35.61%)
Apr 08, 2009
1.952
1.978
1.654
1.747
53,081,816
-0.14(-7.37%)
Apr 07, 2009
1.932
2.024
1.872
1.885
32,207,476
-0.15(-7.17%)
Apr 06, 2009
2.071
2.144
2.024
2.031
37,576,312
-0.14(-6.40%)
Apr 03, 2009
2.024
2.170
1.919
2.170
60,619,600
+0.07(+3.47%)
Apr 02, 2009
2.243
2.276
2.051
2.097
76,916,048
+0.07(+3.26%)
Apr 01, 2009
1.932
2.097
1.833
2.031
86,480,992
+0.10(+5.14%)
Mar 31, 2009
1.747
1.978
1.680
1.932
79,047,544
+0.29(+17.74%)
Mar 30, 2009
1.594
1.793
1.555
1.641
81,043,512
+0.05(+3.33%)
Mar 26, 2009
1.575
1.601
1.475
1.588
51,598,764
+0.08(+5.26%)
Mar 25, 2009
1.508
1.647
1.369
1.508
60,506,012
+0.10(+7.04%)
Mar 24, 2009
1.541
1.654
1.409
1.409
56,205,276
-0.17(-10.50%)
Mar 23, 2009
1.568
1.833
1.495
1.575
80,399,240
+0.17(+11.74%)
Mar 20, 2009
1.455
1.462
1.237
1.409
66,706,976
+0.01(+0.47%)
Mar 19, 2009
1.700
1.707
1.369
1.403
83,530,000
-0.04(-2.75%)
Mar 18, 2009
1.356
1.575
1.224
1.442
99,108,072
+0.15(+11.79%)
Mar 17, 2009
1.184
1.290
1.131
1.290
45,312,112
+0.08(+6.56%)
Mar 16, 2009
1.270
1.389
1.171
1.211
59,781,412
+0.05(+4.57%)
Mar 13, 2009
1.171
1.264
1.072
1.158
48,893,556
+0.05(+4.17%)
Mar 12, 2009
0.9593
1.131
0.9129
1.111
65,036,792
+0.09(+9.09%)
Mar 11, 2009
1.131
1.151
0.8997
1.019
62,066,412
-0.07(-6.67%)
Mar 10, 2009
1.072
1.098
1.006
1.092
49,763,768
+0.17(+18.71%)
Mar 09, 2009
0.8204
0.9791
0.8071
0.9196
41,384,448
+0.07(+7.75%)
Mar 06, 2009
0.9858
0.9990
0.8137
0.8534
40,477,632
-0.05(-5.84%)
Mar 05, 2009
1.072
1.105
0.8799
0.9064
52,348,736
-0.23(-20.35%)
Mar 04, 2009
1.303
1.303
1.125
1.138
42,978,832
-0.03(-2.82%)
Mar 02, 2009
1.330
1.369
1.164
1.171
38,195,472
-0.22(-16.11%)
Feb 27, 2009
1.197
1.508
1.178
1.396
67,843,544
-0.12(-7.86%)
Feb 26, 2009
1.674
1.819
1.396
1.515
143,030,048
+0.23(+18.04%)
Feb 25, 2009
0.9262
1.489
0.8468
1.283
117,545,688
+0.32(+33.79%)
Feb 24, 2009
0.9196
0.9924
0.7740
0.9593
92,592,168
+0.14(+16.94%)
Feb 23, 2009
0.8402
0.9791
0.7608
0.8204
85,554,352
+0.14(+20.39%)
Feb 20, 2009
0.6947
0.8931
0.6682
0.6814
84,220,896
-0.12(-14.88%)
Feb 19, 2009
1.012
1.052
0.7277
0.8005
57,484,400
-0.17(-17.69%)
Feb 18, 2009
1.211
1.244
0.8733
0.9725
54,963,380
-0.13(-11.98%)
Feb 17, 2009
1.145
1.184
1.092
1.105
29,732,218
-0.22(-16.50%)
Feb 13, 2009
1.409
1.436
1.310
1.323
30,920,326
-0.13(-9.09%)
Feb 12, 2009
1.283
1.482
1.257
1.455
39,706,312
-0.03(-2.22%)
Feb 11, 2009
1.575
1.614
1.389
1.489
44,481,740
+0.04(+2.74%)
Feb 10, 2009
1.872
1.912
1.336
1.449
72,874,928
-0.46(-24.22%)
Feb 09, 2009
2.084
2.091
1.793
1.912
79,599,648
+0.17(+9.89%)
Feb 06, 2009
1.217
1.786
1.191
1.740
105,925,960
+0.65(+60.37%)
Feb 05, 2009
1.045
1.178
0.8402
1.085
85,736,776
+0.07(+6.49%)
Feb 04, 2009
1.244
1.323
0.9725
1.019
44,614,240
-0.17(-13.97%)
Feb 03, 2009
1.409
1.422
1.151
1.184
37,295,288
-0.20(-14.35%)
Feb 02, 2009
1.508
1.538
1.330
1.383
42,094,468
-0.20(-12.55%)
Jan 30, 2009
2.031
2.077
1.561
1.581
37,757,740
-0.44(-21.64%)
Jan 29, 2009
2.269
2.488
1.985
2.018
27,692,220
-0.34(-14.33%)
Jan 28, 2009
2.018
2.474
1.925
2.355
53,464,096
+0.63(+36.40%)
Jan 27, 2009
1.872
1.872
1.674
1.727
22,262,654
-0.05(-2.97%)
Jan 26, 2009
2.005
2.038
1.740
1.780
36,743,100
-0.15(-7.56%)
Jan 23, 2009
1.773
1.945
1.654
1.925
56,274,988
+0.04(+2.11%)
Jan 22, 2009
2.567
2.567
1.786
1.885
51,809,208
-0.75(-28.57%)
Jan 21, 2009
2.865
3.076
2.540
2.640
39,573,472
-0.15(-5.45%)
Jan 20, 2009
3.493
3.592
2.792
2.792
25,649,152
-0.80(-22.28%)
Jan 16, 2009
3.725
3.797
3.367
3.592
24,822,594
+0.03(+0.93%)
Jan 15, 2009
4.128
4.247
3.215
3.559
37,422,664
-0.59(-14.19%)
Jan 14, 2009
4.380
4.433
4.022
4.148
20,843,552
-0.34(-7.66%)
Jan 13, 2009
4.466
4.532
4.287
4.492
28,934,322
-0.05(-1.16%)
Jan 12, 2009
4.896
4.949
4.499
4.545
22,407,042
-0.41(-8.28%)
Jan 09, 2009
5.352
5.352
4.942
4.955
19,241,792
-0.38(-7.07%)
Jan 08, 2009
5.418
5.418
5.114
5.332
12,078,428
+0.09(+1.64%)
Jan 07, 2009
5.471
5.643
5.226
5.246
11,650,235
-0.34(-6.15%)
Jan 06, 2009
5.650
5.703
5.504
5.590
14,019,644
+0.03(+0.60%)
Jan 05, 2009
5.551
5.690
5.438
5.557
15,372,903
-0.13(-2.21%)
Jan 02, 2009
5.451
5.723
5.346
5.683
8,153,523
+0.22(+4.00%)
Dec 31, 2008
5.167
5.484
5.127
5.465
8,442,782
+0.19(+3.64%)
Dec 30, 2008
5.140
5.293
5.074
5.273
6,971,353
+0.16(+3.10%)
Dec 29, 2008
5.035
5.174
5.028
5.114
7,432,757
-0.03(-0.51%)
Dec 26, 2008
5.107
5.233
5.054
5.140
4,828,674
-0.03(-0.64%)
Dec 24, 2008
4.962
5.174
4.935
5.174
2,955,789
+0.14(+2.76%)
Dec 23, 2008
4.995
5.167
4.975
5.035
10,330,724
-0.03(-0.52%)
Dec 22, 2008
5.041
5.134
5.035
5.061
16,700,921
+0.00(+0.00%)
Dec 19, 2008
5.002
5.207
4.975
5.061
20,641,062
+0.03(+0.53%)
Dec 18, 2008
4.995
5.107
4.962
5.035
19,380,100
+0.07(+1.33%)
Dec 17, 2008
4.982
5.134
4.869
4.968
22,472,130
-0.32(-6.01%)
Dec 16, 2008
4.916
5.326
4.896
5.286
12,425,961
+0.45(+9.30%)
Dec 15, 2008
5.127
5.160
4.750
4.836
13,337,287
-0.34(-6.52%)
Dec 12, 2008
4.790
5.187
4.770
5.174
15,305,692
+0.17(+3.44%)
Dec 11, 2008
4.988
5.167
4.863
5.002
21,321,166
-0.11(-2.20%)
Dec 10, 2008
5.200
5.326
4.962
5.114
12,066,723
-0.01(-0.26%)
Dec 09, 2008
5.438
5.584
5.107
5.127
13,575,457
-0.38(-6.96%)
Dec 08, 2008
5.776
5.915
5.405
5.511
14,242,280
+0.05(+0.85%)
Dec 05, 2008
5.015
5.491
4.882
5.465
12,202,062
+0.43(+8.54%)
Dec 04, 2008
5.121
5.498
4.995
5.035
14,335,236
-0.19(-3.67%)
Dec 03, 2008
5.260
5.723
5.140
5.226
22,986,492
-0.43(-7.60%)
Dec 02, 2008
5.471
5.719
5.246
5.657
17,233,120
+0.30(+5.56%)
Dec 01, 2008
5.981
6.100
5.293
5.359
10,944,805
-0.97(-15.27%)
Nov 28, 2008
6.100
6.338
6.014
6.325
5,267,025
+0.19(+3.02%)
Nov 26, 2008
5.769
6.192
5.676
6.139
11,375,070
+0.10(+1.64%)
Nov 25, 2008
6.001
6.087
5.736
6.040
19,263,022
+0.30(+5.18%)
Nov 24, 2008
5.002
5.809
4.849
5.743
23,575,928
+0.79(+15.89%)
Nov 21, 2008
5.346
5.657
4.181
4.955
27,214,710
-0.15(-2.85%)
Nov 20, 2008
5.557
5.954
5.002
5.101
21,832,026
-0.46(-8.32%)
Nov 19, 2008
5.954
6.219
5.564
5.564
15,356,430
-0.60(-9.76%)
Nov 18, 2008
6.027
6.259
5.822
6.166
16,974,144
+0.12(+1.97%)
Nov 17, 2008
6.083
6.450
6.020
6.047
11,024,735
-0.26(-4.19%)
Nov 14, 2008
6.616
6.874
6.298
6.311
12,119,954
-0.60(-8.71%)
Nov 13, 2008
6.239
6.920
5.948
6.914
22,822,800
+0.90(+14.96%)
Nov 12, 2008
6.411
6.616
5.954
6.014
11,406,692
-0.60(-9.10%)
Nov 11, 2008
6.497
6.742
6.311
6.616
13,343,685
-0.05(-0.70%)
Nov 10, 2008
7.258
7.271
6.589
6.662
8,570,097
-0.41(-5.80%)
Nov 07, 2008
6.841
7.086
6.636
7.072
11,717,580
+0.38(+5.74%)
Nov 06, 2008
7.595
7.734
6.675
6.689
17,234,598
-0.64(-8.67%)
Nov 05, 2008
8.111
8.567
7.291
7.324
14,216,652
-0.85(-10.36%)
Nov 04, 2008
7.754
8.435
7.621
8.171
16,903,584
+0.56(+7.39%)
Nov 03, 2008
7.509
7.800
7.224
7.608
15,628,388
+0.43(+5.99%)
Oct 31, 2008
6.748
7.224
6.642
7.178
14,746,503
+0.46(+6.79%)
Oct 30, 2008
7.496
7.602
6.556
6.722
13,783,503
-0.40(-5.66%)
Oct 29, 2008
6.953
7.602
6.603
7.125
19,681,758
+0.01(+0.09%)
Oct 28, 2008
6.001
7.145
5.372
7.119
26,290,782
+1.52(+27.04%)
Oct 27, 2008
5.756
6.470
5.511
5.604
21,874,454
+0.26(+4.96%)
Oct 24, 2008
6.603
7.211
5.160
5.339
40,394,312
-2.15(-28.71%)
Oct 23, 2008
7.926
7.926
6.927
7.489
21,023,172
-0.32(-4.15%)
Oct 22, 2008
7.840
8.217
7.535
7.813
16,016,103
-0.29(-3.59%)
Oct 21, 2008
7.244
8.435
7.205
8.104
19,015,992
+0.01(+0.16%)
Oct 20, 2008
8.118
8.270
7.860
8.091
12,087,700
-0.01(-0.08%)
Oct 17, 2008
8.237
8.892
7.965
8.098
18,139,920
-0.41(-4.82%)
Oct 16, 2008
8.587
8.647
7.674
8.508
15,371,430
+0.13(+1.58%)
Oct 15, 2008
8.356
8.997
8.104
8.376
20,412,382
-0.36(-4.16%)
Oct 14, 2008
8.270
9.758
8.071
8.739
45,828,304
+1.55(+21.53%)
Oct 13, 2008
7.416
7.482
6.669
7.191
24,435,226
+0.31(+4.52%)
Oct 10, 2008
6.358
7.575
6.285
6.880
35,151,632
+0.44(+6.89%)
Oct 09, 2008
8.283
8.283
6.437
6.437
26,668,868
-1.51(-18.98%)
Oct 08, 2008
7.112
8.739
6.616
7.946
20,392,660
+0.60(+8.20%)
Oct 07, 2008
8.045
8.124
7.158
7.344
21,150,706
-0.70(-8.72%)
Oct 06, 2008
8.104
8.746
7.072
8.045
18,694,326
-0.70(-8.02%)
Oct 03, 2008
9.467
9.666
8.481
8.746
20,134,242
-0.09(-0.97%)
Oct 02, 2008
9.064
9.163
8.329
8.832
15,593,402
-0.31(-3.40%)
Oct 01, 2008
7.787
9.394
7.714
9.143
19,994,612
+1.27(+16.13%)
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%)
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
.