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 (%)
Jun 29, 2012
9.230
9.237
9.120
9.210
18,032,768
+0.26(+2.92%)
Jun 28, 2012
8.852
8.962
8.735
8.948
14,513,693
+0.03(+0.31%)
Jun 27, 2012
8.832
8.945
8.763
8.921
12,284,397
+0.13(+1.49%)
Jun 26, 2012
8.743
8.866
8.667
8.790
14,256,423
+0.10(+1.18%)
Jun 25, 2012
8.900
8.941
8.667
8.688
18,436,556
-0.37(-4.11%)
Jun 22, 2012
8.941
9.108
8.913
9.060
19,766,708
+0.15(+1.73%)
Jun 21, 2012
9.002
9.050
8.845
8.906
25,635,724
-0.05(-0.61%)
Jun 20, 2012
8.988
9.023
8.845
8.961
15,051,077
-0.01(-0.08%)
Jun 19, 2012
8.920
9.029
8.879
8.968
15,536,468
+0.12(+1.39%)
Jun 18, 2012
8.961
9.002
8.811
8.845
16,117,147
-0.16(-1.75%)
Jun 15, 2012
8.920
9.009
8.845
9.002
15,216,178
+0.10(+1.07%)
Jun 14, 2012
8.756
8.941
8.729
8.906
18,361,454
+0.18(+2.07%)
Jun 13, 2012
8.756
8.913
8.674
8.725
14,201,132
-0.06(-0.66%)
Jun 12, 2012
8.695
8.790
8.565
8.784
14,064,507
+0.10(+1.18%)
Jun 11, 2012
8.920
8.961
8.661
8.681
16,750,694
-0.15(-1.70%)
Jun 08, 2012
8.702
8.845
8.510
8.831
15,786,162
+0.13(+1.49%)
Jun 07, 2012
8.790
8.818
8.654
8.702
16,739,501
+0.05(+0.59%)
Jun 06, 2012
8.483
8.654
8.401
8.650
17,639,422
+0.30(+3.56%)
Jun 05, 2012
8.230
8.456
8.223
8.353
23,729,108
+0.10(+1.16%)
Jun 04, 2012
8.565
8.579
8.230
8.258
26,115,566
-0.29(-3.43%)
Jun 01, 2012
8.947
8.968
8.521
8.551
31,070,962
-0.57(-6.22%)
May 31, 2012
9.105
9.193
8.927
9.118
25,090,334
+0.08(+0.91%)
May 30, 2012
9.187
9.187
9.002
9.036
16,464,728
-0.20(-2.15%)
May 29, 2012
9.309
9.330
9.125
9.234
18,243,332
+0.00(+0.00%)
May 25, 2012
9.289
9.323
9.187
9.234
9,498,217
-0.03(-0.37%)
May 24, 2012
9.309
9.337
9.132
9.268
13,405,780
-0.01(-0.15%)
May 23, 2012
9.050
9.282
9.002
9.282
29,374,814
+0.10(+1.04%)
May 22, 2012
9.166
9.316
9.111
9.187
16,485,895
+0.05(+0.52%)
May 21, 2012
9.125
9.227
9.057
9.139
12,125,000
+0.02(+0.26%)
May 18, 2012
9.118
9.173
9.050
9.115
19,349,694
+0.04(+0.41%)
May 17, 2012
9.262
9.275
9.077
9.077
20,614,124
-0.18(-1.92%)
May 16, 2012
9.350
9.453
9.248
9.255
13,921,274
-0.02(-0.22%)
May 15, 2012
9.405
9.494
9.248
9.275
16,988,478
-0.12(-1.31%)
May 14, 2012
9.487
9.589
9.391
9.398
12,257,364
-0.21(-2.20%)
May 11, 2012
9.562
9.723
9.460
9.610
15,055,354
-0.08(-0.85%)
May 10, 2012
9.678
9.788
9.644
9.692
13,492,242
+0.14(+1.43%)
May 09, 2012
9.583
9.651
9.473
9.555
11,628,153
-0.15(-1.55%)
May 08, 2012
9.740
9.794
9.603
9.706
15,724,854
-0.12(-1.25%)
May 07, 2012
9.549
9.870
9.542
9.829
19,086,288
+0.27(+2.86%)
May 04, 2012
9.842
9.883
9.344
9.555
15,199,420
-0.31(-3.18%)
May 03, 2012
9.835
9.911
9.801
9.870
18,777,982
+0.03(+0.35%)
May 02, 2012
9.781
9.876
9.692
9.835
12,187,305
+0.00(+0.00%)
May 01, 2012
9.726
9.938
9.706
9.835
11,371,096
+0.12(+1.23%)
Apr 30, 2012
9.767
9.825
9.630
9.716
15,807,525
-0.11(-1.15%)
Apr 27, 2012
9.842
9.870
9.753
9.829
12,837,762
+0.01(+0.14%)
Apr 26, 2012
9.740
9.856
9.733
9.815
13,782,830
+0.04(+0.42%)
Apr 25, 2012
9.692
9.835
9.562
9.774
19,816,102
+0.25(+2.58%)
Apr 24, 2012
9.432
9.535
9.426
9.528
20,712,688
+0.10(+1.01%)
Apr 23, 2012
9.337
9.460
9.262
9.432
19,097,698
-0.10(-1.00%)
Apr 20, 2012
9.467
9.535
9.364
9.528
25,514,414
+0.15(+1.64%)
Apr 19, 2012
9.767
9.794
9.296
9.374
33,186,344
-0.30(-3.07%)
Apr 18, 2012
9.733
9.873
9.651
9.671
18,010,774
-0.14(-1.39%)
Apr 17, 2012
9.774
9.880
9.699
9.808
19,634,096
+0.17(+1.77%)
Apr 16, 2012
9.671
9.726
9.467
9.637
14,420,044
+0.06(+0.64%)
Apr 13, 2012
9.829
9.849
9.562
9.576
15,526,534
-0.31(-3.14%)
Apr 12, 2012
9.733
9.904
9.719
9.887
10,487,650
+0.15(+1.54%)
Apr 11, 2012
9.637
9.740
9.549
9.736
11,899,539
+0.24(+2.55%)
Apr 10, 2012
9.801
9.832
9.494
9.494
22,347,298
-0.28(-2.87%)
Apr 09, 2012
9.753
9.897
9.733
9.774
16,519,827
-0.21(-2.12%)
Apr 05, 2012
9.822
10.01
9.801
9.986
20,280,638
+0.10(+1.00%)
Apr 04, 2012
9.842
9.951
9.747
9.887
19,026,712
-0.07(-0.72%)
Apr 03, 2012
10.02
10.02
9.815
9.958
28,618,710
+0.10(+0.97%)
Apr 02, 2012
9.508
9.911
9.508
9.863
23,452,580
+0.27(+2.81%)
Mar 30, 2012
9.685
9.712
9.528
9.593
13,289,963
+0.01(+0.11%)
Mar 29, 2012
9.603
9.678
9.508
9.583
23,126,830
-0.05(-0.50%)
Mar 28, 2012
9.542
9.719
9.542
9.630
26,416,694
+0.12(+1.29%)
Mar 27, 2012
9.711
9.732
9.501
9.508
18,199,512
-0.20(-2.10%)
Mar 26, 2012
9.643
9.718
9.569
9.711
16,504,819
+0.11(+1.17%)
Mar 23, 2012
9.569
9.623
9.433
9.599
18,733,236
+0.03(+0.36%)
Mar 22, 2012
9.623
9.623
9.477
9.565
27,769,710
-0.11(-1.09%)
Mar 21, 2012
9.901
9.956
9.664
9.671
20,859,502
-0.18(-1.79%)
Mar 20, 2012
9.800
9.888
9.691
9.847
18,242,456
+0.00(+0.00%)
Mar 19, 2012
9.759
10.00
9.671
9.847
22,466,050
+0.12(+1.19%)
Mar 16, 2012
9.915
9.915
9.657
9.732
20,854,040
-0.10(-0.97%)
Mar 15, 2012
9.766
9.996
9.623
9.827
26,877,442
+0.13(+1.33%)
Mar 14, 2012
9.440
9.772
9.345
9.698
37,828,240
+0.08(+0.85%)
Mar 13, 2012
9.304
9.657
9.270
9.616
19,547,114
+0.39(+4.27%)
Mar 12, 2012
9.317
9.324
9.100
9.222
12,411,995
-0.12(-1.31%)
Mar 09, 2012
9.161
9.379
9.100
9.345
12,858,032
+0.19(+2.11%)
Mar 08, 2012
9.120
9.209
9.012
9.151
12,685,353
+0.12(+1.32%)
Mar 07, 2012
8.808
9.090
8.788
9.032
22,659,422
+0.25(+2.82%)
Mar 06, 2012
8.971
8.978
8.747
8.784
19,516,892
-0.25(-2.82%)
Mar 05, 2012
9.209
9.236
8.988
9.039
14,328,999
-0.20(-2.20%)
Mar 02, 2012
9.331
9.358
9.222
9.243
13,567,422
-0.07(-0.80%)
Mar 01, 2012
9.277
9.372
9.229
9.317
19,736,744
+0.07(+0.81%)
Feb 29, 2012
9.277
9.372
9.133
9.243
17,975,002
-0.01(-0.07%)
Feb 28, 2012
9.256
9.277
9.148
9.249
20,098,678
+0.03(+0.29%)
Feb 27, 2012
9.182
9.256
9.107
9.222
19,202,746
-0.01(-0.15%)
Feb 24, 2012
9.385
9.453
9.182
9.236
16,719,253
-0.14(-1.52%)
Feb 23, 2012
9.249
9.385
9.182
9.379
12,778,393
+0.15(+1.62%)
Feb 22, 2012
9.426
9.446
9.202
9.229
12,762,799
-0.22(-2.30%)
Feb 21, 2012
9.406
9.575
9.351
9.446
18,619,872
+0.07(+0.80%)
Feb 17, 2012
9.324
9.406
9.236
9.372
15,190,149
+0.12(+1.25%)
Feb 16, 2012
9.086
9.263
9.039
9.256
14,221,881
+0.18(+2.02%)
Feb 15, 2012
9.059
9.199
9.025
9.073
17,471,258
+0.04(+0.45%)
Feb 14, 2012
9.114
9.182
8.924
9.032
17,830,754
-0.14(-1.48%)
Feb 13, 2012
9.134
9.243
9.134
9.168
12,564,439
+0.11(+1.16%)
Feb 10, 2012
9.100
9.127
9.019
9.063
11,800,818
-0.12(-1.29%)
Feb 09, 2012
9.263
9.317
9.127
9.182
12,131,741
-0.06(-0.66%)
Feb 08, 2012
9.209
9.365
9.168
9.243
15,317,707
+0.05(+0.59%)
Feb 07, 2012
9.093
9.317
9.093
9.188
15,072,701
+0.03(+0.30%)
Feb 06, 2012
9.182
9.222
9.107
9.161
7,203,042
-0.07(-0.74%)
Feb 03, 2012
9.141
9.270
9.093
9.229
15,868,429
+0.24(+2.72%)
Feb 02, 2012
8.944
9.073
8.863
8.985
9,470,731
+0.06(+0.68%)
Feb 01, 2012
8.896
9.046
8.883
8.924
15,841,243
+0.09(+1.04%)
Jan 31, 2012
8.856
8.934
8.781
8.832
14,348,114
+0.01(+0.12%)
Jan 30, 2012
8.883
8.920
8.747
8.822
15,986,791
-0.16(-1.81%)
Jan 27, 2012
8.849
9.046
8.828
8.985
13,155,481
+0.10(+1.15%)
Jan 26, 2012
9.216
9.236
8.828
8.883
22,626,170
-0.28(-3.04%)
Jan 25, 2012
9.080
9.222
9.005
9.161
15,394,545
+0.04(+0.45%)
Jan 24, 2012
9.019
9.154
8.924
9.120
17,560,160
+0.02(+0.22%)
Jan 23, 2012
8.971
9.270
8.971
9.100
31,873,934
+0.16(+1.75%)
Jan 20, 2012
9.019
9.059
8.679
8.944
46,144,780
-0.26(-2.88%)
Jan 19, 2012
9.508
9.528
9.161
9.209
22,954,876
-0.13(-1.38%)
Jan 18, 2012
9.304
9.399
9.175
9.338
22,627,936
+0.01(+0.11%)
Jan 17, 2012
9.514
9.616
9.263
9.328
19,702,964
-0.20(-2.10%)
Jan 13, 2012
9.256
9.592
9.168
9.528
29,895,554
+0.14(+1.45%)
Jan 12, 2012
9.358
9.453
9.236
9.392
18,287,990
+0.05(+0.58%)
Jan 11, 2012
9.358
9.392
9.202
9.338
18,050,012
-0.07(-0.72%)
Jan 10, 2012
9.270
9.480
9.222
9.406
27,610,552
+0.30(+3.24%)
Jan 09, 2012
9.175
9.222
9.019
9.110
20,084,252
-0.05(-0.56%)
Jan 06, 2012
9.161
9.209
8.968
9.161
20,928,088
+0.01(+0.15%)
Jan 05, 2012
8.835
9.195
8.777
9.148
22,005,380
+0.26(+2.90%)
Jan 04, 2012
8.822
8.964
8.754
8.890
12,617,495
+0.25(+2.91%)
Dec 30, 2011
8.767
8.781
8.611
8.638
9,019,753
-0.13(-1.47%)
Dec 29, 2011
8.598
8.767
8.550
8.767
9,798,700
+0.23(+2.66%)
Dec 28, 2011
8.611
8.645
8.489
8.540
9,595,600
-0.06(-0.75%)
Dec 27, 2011
8.625
8.699
8.557
8.604
8,933,901
-0.06(-0.70%)
Dec 23, 2011
8.814
8.827
8.611
8.665
15,799,280
+0.24(+2.80%)
Dec 21, 2011
8.240
8.436
8.166
8.429
12,604,695
+0.20(+2.46%)
Dec 20, 2011
8.132
8.334
8.105
8.226
19,223,726
+0.24(+2.96%)
Dec 19, 2011
8.152
8.186
7.936
7.990
11,139,422
-0.16(-1.91%)
Dec 16, 2011
8.118
8.277
8.085
8.145
21,225,526
+0.07(+0.84%)
Dec 15, 2011
8.098
8.159
8.024
8.078
14,822,925
+0.11(+1.44%)
Dec 14, 2011
7.936
8.132
7.875
7.963
22,752,666
-0.07(-0.92%)
Dec 13, 2011
8.301
8.334
7.936
8.037
20,085,848
-0.22(-2.62%)
Dec 12, 2011
8.355
8.361
8.125
8.253
17,767,296
-0.19(-2.24%)
Dec 09, 2011
8.179
8.490
8.166
8.442
24,467,820
+0.36(+4.51%)
Dec 08, 2011
8.287
8.307
8.037
8.078
20,367,152
-0.28(-3.39%)
Dec 07, 2011
8.226
8.402
8.098
8.361
15,401,587
+0.05(+0.57%)
Dec 06, 2011
8.483
8.490
8.301
8.314
21,258,496
-0.16(-1.91%)
Dec 05, 2011
8.301
8.483
8.267
8.476
21,802,846
+0.30(+3.63%)
Dec 02, 2011
8.179
8.341
8.139
8.179
16,487,122
+0.11(+1.42%)
Dec 01, 2011
8.152
8.166
7.997
8.064
10,147,198
-0.09(-1.16%)
Nov 30, 2011
7.848
8.179
7.761
8.159
22,747,868
+0.59(+7.75%)
Nov 29, 2011
7.673
7.761
7.525
7.572
14,853,129
-0.09(-1.23%)
Nov 28, 2011
7.666
7.720
7.538
7.666
16,993,536
+0.26(+3.56%)
Nov 25, 2011
7.349
7.558
7.349
7.403
5,094,510
+0.02(+0.27%)
Nov 23, 2011
7.579
7.626
7.369
7.383
19,537,730
-0.28(-3.61%)
Nov 22, 2011
7.720
7.788
7.599
7.660
14,818,066
-0.11(-1.48%)
Nov 21, 2011
7.889
7.889
7.707
7.774
18,018,272
-0.25(-3.11%)
Nov 18, 2011
8.058
8.098
7.931
8.024
15,342,915
+0.05(+0.68%)
Nov 17, 2011
8.071
8.216
7.919
7.970
24,866,900
-0.11(-1.42%)
Nov 16, 2011
7.956
8.307
7.929
8.085
22,488,710
+0.01(+0.17%)
Nov 15, 2011
7.963
8.118
7.916
8.071
22,103,874
+0.06(+0.76%)
Nov 14, 2011
8.152
8.274
7.977
8.010
22,111,354
-0.21(-2.55%)
Nov 11, 2011
8.233
8.311
8.152
8.220
15,190,695
+0.11(+1.42%)
Nov 10, 2011
8.112
8.179
7.977
8.105
20,179,548
+0.19(+2.39%)
Nov 09, 2011
8.152
8.233
7.889
7.916
32,325,040
-0.51(-6.08%)
Nov 08, 2011
8.355
8.456
8.132
8.429
28,361,536
+0.16(+1.96%)
Nov 07, 2011
8.098
8.294
8.037
8.267
21,362,750
+0.16(+2.00%)
Nov 04, 2011
7.990
8.172
7.896
8.105
23,227,754
+0.00(+0.00%)
Nov 03, 2011
8.085
8.132
7.848
8.105
35,028,008
+0.12(+1.52%)
Nov 02, 2011
7.848
8.098
7.821
7.983
23,755,612
+0.30(+3.86%)
Nov 01, 2011
7.774
8.071
7.660
7.687
38,750,312
-0.42(-5.16%)
Oct 31, 2011
8.166
8.388
8.085
8.105
22,483,722
-0.20(-2.44%)
Oct 28, 2011
8.368
8.415
8.199
8.307
21,870,838
-0.12(-1.44%)
Oct 27, 2011
8.490
8.598
8.220
8.429
35,697,604
+0.33(+4.08%)
Oct 26, 2011
8.031
8.172
7.916
8.098
44,129,712
+0.21(+2.65%)
Oct 25, 2011
8.024
8.098
7.848
7.889
31,290,526
-0.22(-2.66%)
Oct 24, 2011
7.896
8.193
7.889
8.105
23,748,724
+0.24(+3.00%)
Oct 21, 2011
7.990
8.064
7.761
7.869
42,789,740
+0.02(+0.26%)
Oct 20, 2011
7.592
7.934
7.504
7.848
47,676,248
+0.65(+9.10%)
Oct 19, 2011
7.565
7.599
7.174
7.194
31,041,976
-0.37(-4.91%)
Oct 18, 2011
7.214
7.639
7.160
7.565
28,647,682
+0.40(+5.56%)
Oct 17, 2011
7.518
7.565
7.140
7.167
23,615,232
-0.49(-6.35%)
Oct 14, 2011
7.714
7.835
7.437
7.653
18,580,306
+0.07(+0.98%)
Oct 13, 2011
7.666
7.693
7.383
7.579
20,299,512
-0.19(-2.43%)
Oct 12, 2011
7.430
7.896
7.417
7.768
35,524,400
+0.40(+5.50%)
Oct 11, 2011
7.349
7.444
7.231
7.363
29,010,208
-0.04(-0.55%)
Oct 10, 2011
7.282
7.450
7.214
7.403
19,878,032
+0.26(+3.69%)
Oct 07, 2011
7.552
7.552
7.045
7.140
28,032,600
-0.36(-4.77%)
Oct 06, 2011
7.363
7.511
6.964
7.498
28,815,990
+0.33(+4.56%)
Oct 05, 2011
7.147
7.244
6.897
7.170
30,744,344
-0.01(-0.14%)
Oct 04, 2011
6.526
7.191
6.479
7.180
37,192,296
+0.57(+8.57%)
Oct 03, 2011
6.789
7.005
6.614
6.614
22,227,186
-0.20(-2.97%)
Sep 30, 2011
6.958
7.045
6.816
6.816
23,690,414
-0.24(-3.44%)
Sep 29, 2011
6.991
7.147
6.786
7.059
27,170,694
+0.25(+3.67%)
Sep 28, 2011
7.032
7.113
6.796
6.809
17,388,044
-0.19(-2.70%)
Sep 27, 2011
7.239
7.380
6.918
6.998
25,376,312
-0.05(-0.67%)
Sep 26, 2011
6.657
7.058
6.630
7.045
22,859,046
+0.46(+6.91%)
Sep 23, 2011
6.389
6.603
6.362
6.590
20,880,590
+0.16(+2.50%)
Sep 22, 2011
6.375
6.483
6.239
6.429
43,680,380
-0.11(-1.74%)
Sep 21, 2011
6.991
7.032
6.536
6.543
21,333,940
-0.41(-5.88%)
Sep 20, 2011
7.052
7.186
6.938
6.951
18,184,602
-0.06(-0.86%)
Sep 19, 2011
7.025
7.105
6.904
7.012
19,002,136
-0.13(-1.87%)
Sep 16, 2011
7.186
7.206
6.931
7.146
19,894,878
-0.02(-0.28%)
Sep 15, 2011
7.139
7.233
7.038
7.166
18,412,800
+0.13(+1.81%)
Sep 14, 2011
6.991
7.166
6.865
7.038
22,224,140
+0.11(+1.55%)
Sep 13, 2011
6.717
7.058
6.683
6.931
26,114,482
+0.28(+4.23%)
Sep 12, 2011
6.469
6.750
6.409
6.650
21,964,600
+0.08(+1.22%)
Sep 09, 2011
6.750
6.868
6.570
6.570
19,377,402
-0.21(-3.06%)
Sep 08, 2011
6.945
6.971
6.717
6.777
19,478,330
-0.22(-3.16%)
Sep 07, 2011
6.724
7.018
6.657
6.998
21,621,280
+0.47(+7.18%)
Sep 06, 2011
6.241
6.596
6.235
6.529
21,869,106
+0.09(+1.35%)
Sep 02, 2011
6.690
6.744
6.416
6.442
18,400,630
-0.38(-5.50%)
Sep 01, 2011
7.112
7.179
6.817
6.817
16,054,313
-0.29(-4.14%)
Aug 31, 2011
7.032
7.179
6.998
7.112
14,475,826
+0.11(+1.53%)
Aug 30, 2011
6.958
7.105
6.878
7.005
15,673,536
-0.03(-0.48%)
Aug 29, 2011
6.851
7.065
6.811
7.038
17,788,266
+0.31(+4.58%)
Aug 26, 2011
6.496
6.797
6.416
6.730
19,827,720
+0.21(+3.24%)
Aug 25, 2011
7.012
7.125
6.516
6.519
31,059,796
-0.24(-3.61%)
Aug 24, 2011
6.489
6.791
6.369
6.764
20,707,382
+0.23(+3.48%)
Aug 23, 2011
6.208
6.536
6.114
6.536
21,343,678
+0.34(+5.51%)
Aug 22, 2011
6.422
6.429
6.154
6.195
21,243,846
-0.02(-0.32%)
Aug 19, 2011
6.302
6.570
6.208
6.215
27,105,676
-0.21(-3.33%)
Aug 18, 2011
6.637
6.650
6.375
6.429
27,316,946
-0.44(-6.34%)
Aug 17, 2011
6.784
7.032
6.760
6.864
22,874,648
+0.11(+1.59%)
Aug 16, 2011
6.764
6.925
6.677
6.757
26,285,484
-0.04(-0.59%)
Aug 15, 2011
6.483
6.837
6.462
6.797
25,451,536
+0.40(+6.28%)
Aug 12, 2011
6.710
6.837
6.342
6.395
31,449,298
-0.21(-3.14%)
Aug 11, 2011
6.402
6.649
6.282
6.603
41,163,972
+0.29(+4.67%)
Aug 10, 2011
6.925
6.925
6.295
6.308
52,670,100
-0.76(-10.71%)
Aug 09, 2011
6.923
7.072
6.536
7.065
40,000,048
+0.38(+5.71%)
Aug 08, 2011
7.166
7.367
6.590
6.683
37,732,568
-0.86(-11.37%)
Aug 05, 2011
7.668
7.822
7.333
7.541
36,971,224
-0.07(-0.88%)
Aug 04, 2011
7.949
8.016
7.601
7.608
34,307,424
-0.52(-6.35%)
Aug 03, 2011
8.117
8.143
7.862
8.123
35,109,388
+0.15(+1.85%)
Aug 02, 2011
8.291
8.291
7.976
7.976
30,699,844
-0.41(-4.83%)
Aug 01, 2011
8.565
8.649
8.317
8.381
17,758,062
-0.09(-1.07%)
Jul 29, 2011
8.418
8.552
8.317
8.471
13,708,637
-0.01(-0.16%)
Jul 28, 2011
8.512
8.619
8.451
8.485
13,436,478
-0.02(-0.24%)
Jul 27, 2011
8.585
8.649
8.485
8.505
20,787,074
-0.15(-1.70%)
Jul 26, 2011
8.679
8.733
8.599
8.652
12,325,628
-0.05(-0.62%)
Jul 25, 2011
8.505
8.759
8.471
8.706
23,910,544
+0.13(+1.48%)
Jul 22, 2011
8.532
8.612
8.384
8.579
16,185,468
+0.03(+0.39%)
Jul 21, 2011
8.478
8.612
8.405
8.545
30,655,936
+0.29(+3.49%)
Jul 20, 2011
8.190
8.338
8.157
8.257
28,538,314
+0.09(+1.07%)
Jul 19, 2011
8.056
8.217
8.006
8.170
23,001,888
+0.14(+1.75%)
Jul 18, 2011
8.043
8.056
7.842
8.029
31,056,240
-0.04(-0.50%)
Jul 15, 2011
8.083
8.103
7.902
8.070
25,884,410
+0.02(+0.25%)
Jul 14, 2011
8.204
8.230
7.996
8.050
28,997,614
-0.10(-1.23%)
Jul 13, 2011
8.117
8.358
8.103
8.150
30,086,518
+0.10(+1.25%)
Jul 12, 2011
8.177
8.210
8.023
8.050
15,274,204
-0.10(-1.23%)
Jul 11, 2011
8.284
8.311
8.117
8.150
18,800,608
-0.26(-3.11%)
Jul 08, 2011
8.518
8.538
8.358
8.411
20,032,764
-0.23(-2.64%)
Jul 07, 2011
8.552
8.766
8.545
8.639
15,495,558
+0.17(+1.98%)
Jul 06, 2011
8.592
8.599
8.378
8.471
15,795,786
-0.17(-2.01%)
Jul 05, 2011
8.679
8.699
8.478
8.646
13,731,713
-0.04(-0.46%)
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
.