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

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2010 3.542 3.567 3.517 3.554 13,735,712 +0.00(+0.00%)
Oct 28, 2010 3.605 3.605 3.529 3.554 14,071,449 -0.03(-0.70%)
Oct 27, 2010 3.498 3.586 3.498 3.580 17,323,592 +0.03(+0.88%)
Oct 25, 2010 3.611 3.617 3.542 3.548 23,336,386 -0.03(-0.70%)
Oct 22, 2010 3.554 3.617 3.548 3.573 23,619,906 +0.04(+1.25%)
Oct 21, 2010 3.639 3.693 3.529 3.529 60,294,996 +0.01(+0.36%)
Oct 20, 2010 3.580 3.586 3.410 3.517 42,971,572 -0.08(-2.19%)
Oct 19, 2010 3.567 3.680 3.536 3.596 27,008,086 -0.01(-0.25%)
Oct 18, 2010 3.561 3.624 3.523 3.605 14,310,798 +0.03(+0.88%)
Oct 15, 2010 3.636 3.636 3.479 3.573 34,999,212 -0.02(-0.61%)
Oct 14, 2010 3.661 3.667 3.548 3.595 32,810,432 -0.10(-2.64%)
Oct 13, 2010 3.768 3.799 3.693 3.693 22,754,750 -0.04(-1.01%)
Oct 12, 2010 3.630 3.743 3.611 3.730 13,091,647 +0.08(+2.06%)
Oct 11, 2010 3.680 3.705 3.636 3.655 13,881,095 -0.03(-0.68%)
Oct 08, 2010 3.705 3.730 3.642 3.680 12,102,171 -0.03(-0.68%)
Oct 07, 2010 3.737 3.743 3.655 3.705 16,352,977 +0.01(+0.17%)
Oct 06, 2010 3.749 3.784 3.686 3.699 19,830,208 -0.03(-0.83%)
Oct 05, 2010 3.611 3.755 3.605 3.730 32,061,358 +0.15(+4.19%)
Oct 04, 2010 3.580 3.655 3.573 3.580 18,056,876 -0.01(-0.18%)
Oct 01, 2010 3.598 3.649 3.554 3.586 18,446,764 +0.01(+0.35%)
Sep 30, 2010 3.561 3.655 3.548 3.573 15,309,957 +0.03(+0.89%)
Sep 29, 2010 3.573 3.605 3.529 3.542 17,248,858 -0.05(-1.40%)
Sep 28, 2010 3.617 3.636 3.510 3.592 24,236,424 -0.01(-0.33%)
Sep 27, 2010 3.699 3.699 3.586 3.604 15,628,582 -0.06(-1.77%)
Sep 24, 2010 3.611 3.674 3.598 3.669 17,878,092 +0.13(+3.77%)
Sep 23, 2010 3.580 3.680 3.523 3.536 20,832,610 -0.09(-2.60%)
Sep 22, 2010 3.705 3.733 3.611 3.630 20,471,132 -0.09(-2.36%)
Sep 21, 2010 3.774 3.806 3.699 3.718 24,044,342 -0.05(-1.33%)
Sep 20, 2010 3.674 3.799 3.655 3.768 32,430,666 +0.13(+3.45%)
Sep 17, 2010 3.749 3.755 3.642 3.642 20,305,036 -0.17(-4.45%)
Sep 15, 2010 3.755 3.850 3.730 3.812 21,920,968 +0.01(+0.25%)
Sep 14, 2010 3.799 3.856 3.743 3.803 20,764,946 -0.01(-0.23%)
Sep 13, 2010 3.799 3.843 3.762 3.811 25,885,378 +0.14(+3.91%)
Sep 10, 2010 3.674 3.749 3.655 3.668 17,848,716 -0.01(-0.17%)
Sep 09, 2010 3.680 3.749 3.618 3.674 29,193,106 +0.06(+1.56%)
Sep 08, 2010 3.542 3.661 3.511 3.618 32,726,780 +0.18(+5.29%)
Sep 07, 2010 3.530 3.542 3.423 3.436 16,399,972 -0.15(-4.22%)
Sep 03, 2010 3.655 3.661 3.517 3.587 16,094,091 +0.03(+0.73%)
Sep 02, 2010 3.448 3.561 3.417 3.561 20,128,846 +0.13(+3.84%)
Sep 01, 2010 3.404 3.461 3.361 3.429 20,890,570 +0.11(+3.26%)
Aug 31, 2010 3.266 3.386 3.266 3.321 18,480,872 +0.04(+1.10%)
Aug 30, 2010 3.392 3.398 3.266 3.285 16,003,618 -0.13(-3.68%)
Aug 27, 2010 3.285 3.423 3.266 3.411 21,503,882 +0.16(+5.02%)
Aug 26, 2010 3.285 3.348 3.248 3.248 17,438,064 -0.01(-0.19%)
Aug 25, 2010 3.204 3.260 3.160 3.254 23,489,506 -0.00(-0.13%)
Aug 24, 2010 3.248 3.304 3.223 3.258 27,101,872 -0.11(-3.22%)
Aug 23, 2010 3.404 3.429 3.329 3.367 27,105,222 -0.01(-0.37%)
Aug 20, 2010 3.373 3.411 3.304 3.379 17,762,370 +0.00(+0.00%)
Aug 19, 2010 3.436 3.486 3.361 3.379 21,912,742 -0.07(-2.00%)
Aug 18, 2010 3.467 3.517 3.404 3.448 20,064,832 -0.01(-0.18%)
Aug 17, 2010 3.536 3.555 3.448 3.455 18,778,326 -0.03(-0.72%)
Aug 16, 2010 3.530 3.567 3.448 3.480 20,140,896 -0.07(-1.94%)
Aug 13, 2010 3.542 3.599 3.520 3.549 15,365,012 +0.01(+0.18%)
Aug 12, 2010 3.567 3.598 3.524 3.542 23,859,682 -0.06(-1.57%)
Aug 11, 2010 3.749 3.793 3.599 3.599 32,165,452 -0.24(-6.17%)
Aug 10, 2010 3.912 3.944 3.812 3.835 25,868,218 -0.13(-3.36%)
Aug 09, 2010 3.931 3.981 3.875 3.969 22,183,964 +0.05(+1.28%)
Aug 06, 2010 3.887 3.931 3.824 3.918 17,227,722 -0.02(-0.48%)
Aug 05, 2010 3.887 3.944 3.862 3.937 14,220,524 +0.00(+0.00%)
Aug 04, 2010 3.969 3.997 3.906 3.937 13,888,064 +0.00(+0.00%)
Aug 03, 2010 3.950 4.013 3.925 3.937 18,087,722 -0.01(-0.16%)
Aug 02, 2010 3.875 3.975 3.856 3.944 34,338,768 +0.14(+3.80%)
Jul 30, 2010 3.730 3.850 3.705 3.799 19,612,334 +0.00(+0.00%)
Jul 29, 2010 3.900 3.950 3.787 3.799 23,757,026 -0.08(-2.10%)
Jul 28, 2010 3.956 3.987 3.837 3.881 18,995,544 -0.11(-2.67%)
Jul 27, 2010 3.962 4.044 3.856 3.987 34,541,044 +0.03(+0.79%)
Jul 26, 2010 3.793 3.981 3.749 3.956 28,691,626 +0.16(+4.13%)
Jul 23, 2010 3.661 3.799 3.605 3.799 33,981,756 +0.13(+3.63%)
Jul 22, 2010 3.699 3.743 3.630 3.666 33,330,836 +0.11(+3.13%)
Jul 21, 2010 3.712 3.793 3.542 3.555 36,990,924 -0.09(-2.58%)
Jul 20, 2010 3.492 3.655 3.455 3.649 31,792,380 +0.03(+0.87%)
Jul 19, 2010 3.624 3.671 3.492 3.618 25,303,456 +0.03(+0.70%)
Jul 16, 2010 3.818 3.831 3.574 3.592 35,012,824 -0.25(-6.53%)
Jul 15, 2010 3.793 3.881 3.705 3.843 25,303,852 +0.06(+1.49%)
Jul 14, 2010 3.856 3.868 3.724 3.787 25,010,974 -0.08(-1.95%)
Jul 13, 2010 3.774 3.881 3.774 3.862 21,366,176 +0.14(+3.88%)
Jul 12, 2010 3.693 3.755 3.643 3.718 17,576,996 +0.01(+0.34%)
Jul 09, 2010 3.555 3.730 3.517 3.705 15,234,889 +0.15(+4.23%)
Jul 08, 2010 3.699 3.743 3.498 3.555 33,211,596 -0.06(-1.56%)
Jul 07, 2010 3.361 3.643 3.361 3.611 25,820,058 +0.28(+8.27%)
Jul 06, 2010 3.448 3.455 3.292 3.335 18,663,408 -0.01(-0.37%)
Jul 02, 2010 3.429 3.473 3.298 3.348 20,513,160 -0.06(-1.66%)
Jul 01, 2010 3.417 3.536 3.260 3.404 37,751,192 -0.07(-1.99%)
Jun 30, 2010 3.536 3.630 3.467 3.473 21,342,726 -0.06(-1.60%)
Jun 29, 2010 3.649 3.649 3.511 3.530 33,099,914 -0.23(-6.17%)
Jun 25, 2010 3.674 3.768 3.599 3.762 22,199,604 +0.16(+4.53%)
Jun 24, 2010 3.630 3.699 3.592 3.599 17,168,644 -0.07(-1.88%)
Jun 23, 2010 3.749 3.787 3.655 3.668 20,548,950 -0.07(-1.89%)
Jun 22, 2010 3.793 3.837 3.730 3.738 23,886,516 -0.05(-1.45%)
Jun 21, 2010 3.837 3.868 3.762 3.793 16,631,854 +0.00(+0.00%)
Jun 18, 2010 3.787 3.818 3.740 3.793 15,365,377 +0.01(+0.33%)
Jun 17, 2010 3.862 3.881 3.724 3.781 19,740,884 -0.07(-1.79%)
Jun 16, 2010 3.887 3.912 3.818 3.850 18,242,338 -0.09(-2.38%)
Jun 15, 2010 3.856 3.950 3.793 3.944 21,005,586 +0.14(+3.62%)
Jun 14, 2010 3.887 3.912 3.787 3.806 21,690,954 -0.02(-0.49%)
Jun 11, 2010 3.630 3.831 3.587 3.824 25,398,378 +0.13(+3.38%)
Jun 10, 2010 3.652 3.705 3.605 3.699 28,887,880 +0.13(+3.50%)
Jun 09, 2010 3.605 3.662 3.562 3.574 30,023,278 -0.01(-0.17%)
Jun 08, 2010 3.521 3.580 3.380 3.580 32,356,854 +0.09(+2.69%)
Jun 07, 2010 3.668 3.699 3.468 3.486 27,161,702 -0.16(-4.46%)
Jun 04, 2010 3.724 3.787 3.618 3.649 28,649,300 -0.18(-4.58%)
Jun 03, 2010 3.893 3.912 3.774 3.824 20,354,684 -0.04(-0.97%)
Jun 02, 2010 3.787 3.862 3.743 3.862 20,925,614 +0.15(+4.13%)
Jun 01, 2010 3.812 3.918 3.705 3.709 22,568,600 -0.15(-3.81%)
May 28, 2010 3.906 3.956 3.818 3.856 21,034,034 -0.05(-1.28%)
May 27, 2010 3.868 3.912 3.799 3.906 24,252,564 +0.14(+3.83%)
May 26, 2010 3.824 3.862 3.743 3.762 25,705,834 +0.03(+0.84%)
May 25, 2010 3.549 3.749 3.543 3.731 50,586,632 -0.03(-0.67%)
May 24, 2010 3.925 3.925 3.743 3.756 33,840,904 -0.15(-3.85%)
May 21, 2010 3.562 3.906 3.518 3.906 61,699,120 +0.24(+6.67%)
May 20, 2010 3.630 3.768 3.605 3.662 72,114,440 -0.19(-4.88%)
May 19, 2010 3.818 3.987 3.762 3.849 46,997,940 -0.00(-0.08%)
May 18, 2010 4.131 4.131 3.806 3.853 52,706,284 -0.22(-5.31%)
May 17, 2010 4.094 4.144 3.931 4.069 36,543,724 -0.02(-0.46%)
May 14, 2010 4.169 4.187 4.031 4.087 52,841,360 -0.14(-3.40%)
May 13, 2010 4.263 4.350 4.200 4.231 47,769,000 -0.01(-0.15%)
May 12, 2010 4.219 4.300 4.187 4.238 60,124,392 +0.18(+4.48%)
May 11, 2010 4.131 4.200 3.962 4.056 52,192,488 -0.01(-0.15%)
May 10, 2010 3.984 4.112 3.925 4.062 53,584,160 +0.30(+7.99%)
May 07, 2010 3.881 3.993 3.668 3.762 60,997,592 -0.14(-3.53%)
May 06, 2010 4.081 4.206 3.543 3.900 80,429,448 -0.20(-4.81%)
May 05, 2010 4.137 4.300 4.043 4.097 68,012,008 -0.08(-1.87%)
May 04, 2010 4.256 4.281 4.150 4.175 36,065,444 -0.13(-3.05%)
May 03, 2010 4.281 4.331 4.231 4.306 20,822,444 +0.08(+1.78%)
Apr 30, 2010 4.288 4.407 4.213 4.231 45,670,112 -0.07(-1.60%)
Apr 29, 2010 4.288 4.356 4.225 4.300 30,041,906 +0.09(+2.08%)
Apr 28, 2010 4.244 4.344 4.144 4.213 46,538,796 +0.03(+0.82%)
Apr 27, 2010 4.194 4.294 4.106 4.178 56,717,708 -0.12(-2.68%)
Apr 26, 2010 4.532 4.632 4.288 4.293 63,668,668 -0.19(-4.34%)
Apr 23, 2010 4.444 4.557 4.400 4.488 87,958,144 +0.18(+4.06%)
Apr 22, 2010 4.181 4.369 4.106 4.313 87,249,208 +0.19(+4.55%)
Apr 21, 2010 3.856 4.256 3.824 4.125 188,501,856 +0.48(+13.04%)
Apr 20, 2010 3.493 3.662 3.424 3.649 60,193,856 +0.21(+6.19%)
Apr 19, 2010 3.443 3.518 3.292 3.436 53,712,296 -0.04(-1.26%)
Apr 16, 2010 3.605 3.605 3.311 3.480 71,999,304 -0.12(-3.30%)
Apr 15, 2010 3.712 3.724 3.587 3.599 39,064,272 -0.08(-2.21%)
Apr 14, 2010 3.649 3.724 3.618 3.680 50,252,692 +0.12(+3.34%)
Apr 13, 2010 3.680 3.680 3.486 3.562 82,535,632 -0.21(-5.64%)
Apr 12, 2010 3.687 3.806 3.662 3.774 39,005,120 +0.11(+2.90%)
Apr 09, 2010 3.756 3.756 3.640 3.668 33,723,088 -0.03(-0.68%)
Apr 08, 2010 3.680 3.787 3.568 3.693 47,726,532 +0.01(+0.17%)
Apr 07, 2010 3.680 3.787 3.637 3.687 56,347,692 +0.03(+0.68%)
Apr 06, 2010 3.468 3.662 3.443 3.662 59,202,036 +0.20(+5.79%)
Apr 05, 2010 3.393 3.474 3.374 3.461 27,553,404 +0.09(+2.60%)
Apr 01, 2010 3.430 3.374 3.374 3.374 18,002,856 +0.00(+0.00%)
Mar 31, 2010 3.349 3.443 3.330 3.374 26,545,350 -0.01(-0.37%)
Mar 30, 2010 3.424 3.443 3.349 3.386 18,614,626 -0.03(-0.73%)
Mar 29, 2010 3.468 3.474 3.368 3.411 22,993,590 -0.01(-0.37%)
Mar 26, 2010 3.511 3.537 3.380 3.424 37,209,576 -0.02(-0.55%)
Mar 25, 2010 3.493 3.562 3.436 3.443 40,186,900 +0.01(+0.37%)
Mar 24, 2010 3.418 3.468 3.405 3.430 32,070,086 +0.00(+0.00%)
Mar 23, 2010 3.443 3.468 3.368 3.430 39,808,624 +0.01(+0.23%)
Mar 22, 2010 3.249 3.455 3.217 3.422 35,464,992 +0.09(+2.77%)
Mar 19, 2010 3.449 3.474 3.310 3.330 59,491,732 -0.11(-3.27%)
Mar 18, 2010 3.634 3.634 3.421 3.443 52,542,960 -0.16(-4.51%)
Mar 17, 2010 3.530 3.637 3.505 3.605 52,282,136 +0.14(+4.16%)
Mar 16, 2010 3.427 3.461 3.393 3.461 29,025,934 +0.08(+2.41%)
Mar 15, 2010 3.349 3.405 3.293 3.380 35,721,696 -0.04(-1.10%)
Mar 12, 2010 3.486 3.511 3.374 3.417 43,043,708 +0.04(+1.30%)
Mar 11, 2010 3.311 3.511 3.305 3.374 87,320,088 +0.09(+2.86%)
Mar 10, 2010 3.243 3.399 3.218 3.280 63,796,992 +0.14(+4.37%)
Mar 09, 2010 3.080 3.211 3.030 3.143 33,391,940 +0.04(+1.41%)
Mar 08, 2010 3.124 3.143 3.055 3.099 20,468,140 +0.00(+0.00%)
Mar 05, 2010 3.036 3.099 3.011 3.099 23,632,110 +0.09(+3.12%)
Mar 04, 2010 3.018 3.024 2.993 3.005 9,097,275 +0.00(+0.00%)
Mar 03, 2010 3.024 3.043 2.980 3.005 16,250,981 -0.01(-0.41%)
Mar 02, 2010 3.024 3.043 2.993 3.018 19,165,030 +0.02(+0.63%)
Mar 01, 2010 3.036 3.046 2.968 2.999 11,235,760 -0.01(-0.21%)
Feb 26, 2010 2.999 3.021 2.974 3.005 14,704,622 +0.01(+0.21%)
Feb 25, 2010 2.974 3.024 2.968 2.999 16,055,897 -0.06(-1.84%)
Feb 24, 2010 3.036 3.086 3.018 3.055 19,787,768 +0.05(+1.66%)
Feb 23, 2010 3.055 3.093 2.999 3.005 21,950,818 -0.07(-2.43%)
Feb 22, 2010 3.068 3.093 3.049 3.080 26,457,282 +0.05(+1.65%)
Feb 19, 2010 2.949 3.030 2.943 3.030 17,848,380 +0.08(+2.75%)
Feb 18, 2010 2.974 2.999 2.930 2.949 19,095,418 -0.02(-0.84%)
Feb 17, 2010 3.018 3.049 2.952 2.974 20,314,636 -0.04(-1.24%)
Feb 16, 2010 2.955 3.011 2.936 3.011 23,878,344 +0.09(+2.99%)
Feb 12, 2010 2.943 2.924 2.924 2.924 21,947,056 -0.07(-2.30%)
Feb 11, 2010 2.968 3.005 2.924 2.993 25,821,692 +0.05(+1.70%)
Feb 10, 2010 2.880 2.968 2.880 2.943 22,452,670 +0.04(+1.29%)
Feb 09, 2010 2.911 2.955 2.855 2.905 27,903,456 +0.04(+1.53%)
Feb 08, 2010 2.924 2.955 2.830 2.861 28,528,546 -0.03(-1.08%)
Feb 05, 2010 2.849 2.927 2.749 2.893 40,183,460 +0.06(+1.98%)
Feb 04, 2010 2.911 2.924 2.786 2.836 57,330,656 -0.11(-3.61%)
Feb 03, 2010 3.049 3.061 2.890 2.943 66,092,032 -0.14(-4.46%)
Feb 02, 2010 3.049 3.086 3.011 3.080 53,652,312 +0.02(+0.61%)
Feb 01, 2010 3.030 3.086 2.986 3.061 29,841,172 +0.07(+2.30%)
Jan 29, 2010 3.155 3.155 2.961 2.993 44,126,576 -0.12(-4.01%)
Jan 28, 2010 3.174 3.180 3.074 3.118 64,770,268 +0.07(+2.25%)
Jan 27, 2010 2.918 3.061 2.905 3.049 54,342,160 +0.17(+6.09%)
Jan 26, 2010 3.036 3.118 2.874 2.874 72,644,016 -0.12(-4.17%)
Jan 25, 2010 2.980 3.086 2.905 2.999 55,487,992 +0.07(+2.35%)
Jan 22, 2010 2.761 3.043 2.655 2.930 97,999,832 +0.10(+3.53%)
Jan 21, 2010 2.736 2.968 2.730 2.830 102,296,656 +0.15(+5.59%)
Jan 20, 2010 2.655 2.755 2.643 2.680 33,416,570 -0.01(-0.23%)
Jan 19, 2010 2.668 2.724 2.630 2.687 24,306,076 +0.01(+0.47%)
Jan 15, 2010 2.749 2.674 2.674 2.674 28,284,892 -0.08(-2.95%)
Jan 14, 2010 2.693 2.780 2.668 2.755 38,887,108 +0.06(+2.32%)
Jan 13, 2010 2.630 2.712 2.549 2.693 43,004,720 +0.06(+2.38%)
Jan 12, 2010 2.662 2.761 2.593 2.630 40,364,428 -0.07(-2.77%)
Jan 11, 2010 2.693 2.774 2.630 2.705 45,181,940 +0.07(+2.61%)
Jan 08, 2010 2.643 2.730 2.580 2.637 47,808,712 -0.04(-1.63%)
Jan 07, 2010 2.405 2.718 2.393 2.680 105,771,360 +0.27(+11.14%)
Jan 06, 2010 2.343 2.430 2.324 2.412 30,028,546 +0.06(+2.66%)
Jan 05, 2010 2.299 2.355 2.280 2.349 33,974,952 +0.05(+2.17%)
Jan 04, 2010 2.318 2.337 2.280 2.299 16,746,491 +0.02(+0.82%)
Dec 31, 2009 2.293 2.280 2.280 2.280 16,673,930 -0.02(-0.82%)
Dec 30, 2009 2.305 2.305 2.274 2.299 10,235,403 -0.01(-0.27%)
Dec 29, 2009 2.312 2.318 2.280 2.305 10,333,944 -0.01(-0.27%)
Dec 28, 2009 2.324 2.355 2.287 2.312 11,269,793 -0.01(-0.54%)
Dec 24, 2009 2.312 2.324 2.305 2.324 3,495,419 +0.02(+1.09%)
Dec 23, 2009 2.324 2.343 2.293 2.299 15,018,390 -0.03(-1.34%)
Dec 22, 2009 2.330 2.337 2.312 2.330 7,342,426 -0.01(-0.27%)
Dec 21, 2009 2.330 2.343 2.299 2.337 14,258,821 +0.01(+0.54%)
Dec 18, 2009 2.305 2.349 2.268 2.324 31,807,198 +0.02(+1.09%)
Dec 17, 2009 2.255 2.368 2.249 2.299 23,091,244 +0.04(+1.66%)
Dec 16, 2009 2.330 2.349 2.255 2.262 26,517,704 -0.07(-2.95%)
Dec 15, 2009 2.393 2.446 2.305 2.330 32,810,886 -0.10(-4.11%)
Dec 14, 2009 2.362 2.437 2.337 2.430 22,444,694 +0.10(+4.29%)
Dec 11, 2009 2.330 2.349 2.299 2.330 14,633,276 +0.01(+0.27%)
Dec 10, 2009 2.362 2.374 2.312 2.324 16,192,679 -0.01(-0.27%)
Dec 09, 2009 2.368 2.387 2.325 2.330 31,609,932 -0.04(-1.58%)
Dec 08, 2009 2.293 2.380 2.280 2.368 33,732,636 +0.07(+2.99%)
Dec 07, 2009 2.312 2.349 2.287 2.299 34,713,804 -0.01(-0.27%)
Dec 04, 2009 2.362 2.374 2.280 2.305 38,643,940 +0.01(+0.27%)
Dec 03, 2009 2.437 2.444 2.293 2.299 43,139,772 -0.12(-4.91%)
Dec 02, 2009 2.393 2.430 2.362 2.418 32,325,368 +0.03(+1.31%)
Dec 01, 2009 2.424 2.430 2.330 2.387 36,379,996 +0.00(+0.00%)
Nov 30, 2009 2.262 2.393 2.249 2.387 44,417,504 +0.14(+6.41%)
Nov 27, 2009 2.256 2.299 2.243 2.243 13,045,320 -0.08(-3.49%)
Nov 25, 2009 2.393 2.393 2.318 2.324 16,922,550 -0.02(-1.06%)
Nov 24, 2009 2.387 2.387 2.318 2.349 24,176,318 -0.02(-1.05%)
Nov 23, 2009 2.405 2.424 2.362 2.374 30,892,704 +0.01(+0.53%)
Nov 20, 2009 2.387 2.412 2.337 2.362 29,898,204 -0.03(-1.31%)
Nov 19, 2009 2.412 2.437 2.349 2.393 36,014,608 -0.06(-2.30%)
Nov 18, 2009 2.374 2.493 2.349 2.449 48,804,332 +0.07(+2.89%)
Nov 17, 2009 2.343 2.387 2.305 2.380 39,624,444 +0.02(+0.79%)
Nov 16, 2009 2.387 2.424 2.312 2.362 42,865,188 -0.01(-0.53%)
Nov 13, 2009 2.387 2.405 2.327 2.374 24,965,228 +0.03(+1.33%)
Nov 12, 2009 2.405 2.437 2.343 2.343 23,013,714 -0.07(-2.85%)
Nov 11, 2009 2.418 2.455 2.387 2.412 17,991,768 +0.04(+1.58%)
Nov 10, 2009 2.449 2.455 2.349 2.374 24,649,068 -0.09(-3.55%)
Nov 09, 2009 2.455 2.493 2.412 2.462 35,906,032 +0.04(+1.81%)
Nov 06, 2009 2.312 2.437 2.299 2.418 44,578,612 +0.06(+2.66%)
Nov 05, 2009 2.343 2.387 2.293 2.355 41,428,184 +0.05(+2.17%)
Nov 04, 2009 2.449 2.493 2.287 2.305 41,748,208 -0.08(-3.40%)
Nov 03, 2009 2.205 2.412 2.187 2.387 45,831,760 +0.13(+5.82%)
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.