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 (%)
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%)
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%)
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
.