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

Huntington Bancshares (NQ: HBAN )

13.40 +0.02 (+0.15%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2013 6.043 6.056 5.955 5.955 14,472,999 -0.08(-1.35%)
Oct 30, 2013 6.090 6.104 6.022 6.036 12,862,710 -0.05(-0.78%)
Oct 29, 2013 6.131 6.131 6.056 6.083 7,401,101 +0.00(+0.00%)
Oct 28, 2013 6.043 6.117 6.029 6.083 11,761,585 +0.04(+0.67%)
Oct 25, 2013 6.063 6.124 6.036 6.043 0 -0.01(-0.17%)
Oct 24, 2013 6.002 6.070 5.975 6.053 12,334,397 +0.08(+1.30%)
Oct 23, 2013 6.002 6.043 5.968 5.975 10,154,392 -0.05(-0.79%)
Oct 22, 2013 6.009 6.056 5.975 6.022 11,120,540 +0.01(+0.23%)
Oct 21, 2013 6.036 6.070 5.982 6.009 13,583,452 -0.01(-0.22%)
Oct 18, 2013 6.049 6.124 5.934 6.022 37,019,112 +0.01(+0.23%)
Oct 17, 2013 5.867 6.022 5.752 6.009 28,522,234 +0.19(+3.32%)
Oct 16, 2013 5.738 5.860 5.698 5.816 21,618,934 +0.13(+2.20%)
Oct 15, 2013 5.772 5.789 5.684 5.691 10,787,210 -0.09(-1.52%)
Oct 14, 2013 5.704 5.786 5.684 5.779 8,773,541 +0.04(+0.77%)
Oct 11, 2013 5.670 5.745 5.596 5.735 0 +0.07(+1.19%)
Oct 10, 2013 5.569 5.684 5.562 5.667 18,916,834 +0.17(+3.14%)
Oct 09, 2013 5.468 5.515 5.440 5.495 24,681,348 +0.02(+0.43%)
Oct 08, 2013 5.603 5.623 5.468 5.471 14,584,968 -0.12(-2.12%)
Oct 07, 2013 5.650 5.698 5.589 5.589 0 -0.13(-2.25%)
Oct 04, 2013 5.623 5.731 5.623 5.718 8,271,560 +0.09(+1.68%)
Oct 03, 2013 5.616 5.650 5.589 5.623 15,327,502 -0.02(-0.42%)
Oct 02, 2013 5.616 5.670 5.589 5.647 12,701,654 -0.00(-0.06%)
Oct 01, 2013 5.616 5.677 5.596 5.650 11,616,598 +0.06(+1.09%)
Sep 30, 2013 5.501 5.610 5.481 5.589 11,648,046 +0.02(+0.36%)
Sep 27, 2013 5.569 5.630 5.549 5.569 0 -0.03(-0.48%)
Sep 26, 2013 5.650 5.684 5.576 5.596 9,088,825 -0.06(-1.06%)
Sep 25, 2013 5.589 5.670 5.555 5.656 12,775,161 +0.07(+1.20%)
Sep 24, 2013 5.562 5.637 5.542 5.589 12,213,935 +0.02(+0.36%)
Sep 23, 2013 5.670 5.670 5.555 5.569 12,481,062 -0.10(-1.79%)
Sep 20, 2013 5.630 5.698 5.616 5.670 0 +0.03(+0.59%)
Sep 19, 2013 5.799 5.819 5.630 5.637 24,083,592 -0.15(-2.68%)
Sep 18, 2013 5.867 5.907 5.792 5.792 19,737,988 -0.07(-1.15%)
Sep 17, 2013 5.799 5.867 5.765 5.860 0 +0.08(+1.41%)
Sep 16, 2013 5.813 5.826 5.765 5.779 10,874,725 +0.01(+0.23%)
Sep 13, 2013 5.725 5.779 5.718 5.765 0 +0.04(+0.71%)
Sep 12, 2013 5.799 5.832 5.704 5.725 11,286,815 -0.07(-1.16%)
Sep 11, 2013 5.846 5.879 5.745 5.792 18,060,970 -0.07(-1.15%)
Sep 10, 2013 5.819 5.866 5.765 5.859 23,031,362 +0.09(+1.57%)
Sep 09, 2013 5.718 5.772 5.657 5.768 0 +0.04(+0.65%)
Sep 06, 2013 5.745 5.745 5.604 5.731 0 +0.03(+0.59%)
Sep 05, 2013 5.630 5.718 5.630 5.698 14,868,439 +0.05(+0.95%)
Sep 04, 2013 5.550 5.644 5.509 5.644 14,512,374 +0.10(+1.82%)
Sep 03, 2013 5.604 5.684 5.509 5.543 12,433,492 +0.00(+0.00%)
Aug 30, 2013 5.583 5.583 5.513 5.543 0 -0.01(-0.24%)
Aug 29, 2013 5.516 5.590 5.503 5.556 11,929,643 +0.03(+0.61%)
Aug 28, 2013 5.523 5.583 5.482 5.523 16,276,705 +0.02(+0.37%)
Aug 27, 2013 5.624 5.651 5.476 5.503 0 -0.18(-3.20%)
Aug 26, 2013 5.772 5.789 5.684 5.684 8,893,377 -0.10(-1.74%)
Aug 23, 2013 5.839 5.839 5.752 5.785 0 -0.01(-0.23%)
Aug 22, 2013 5.711 5.852 5.711 5.799 10,122,248 +0.09(+1.65%)
Aug 21, 2013 5.758 5.778 5.684 5.704 0 -0.06(-1.05%)
Aug 20, 2013 5.671 5.785 5.664 5.765 10,357,446 +0.08(+1.42%)
Aug 19, 2013 5.711 5.758 5.657 5.684 12,721,967 -0.07(-1.29%)
Aug 16, 2013 5.711 5.785 5.691 5.758 0 +0.06(+1.06%)
Aug 15, 2013 5.738 5.785 5.657 5.698 11,641,334 -0.09(-1.63%)
Aug 14, 2013 5.758 5.826 5.758 5.792 11,694,516 +0.01(+0.23%)
Aug 13, 2013 5.772 5.792 5.698 5.778 8,834,579 +0.00(+0.00%)
Aug 12, 2013 5.725 5.805 5.718 5.778 9,845,426 +0.03(+0.47%)
Aug 09, 2013 5.778 5.805 5.731 5.752 12,861,120 -0.03(-0.58%)
Aug 08, 2013 5.799 5.826 5.718 5.785 12,427,632 +0.05(+0.94%)
Aug 07, 2013 5.785 5.805 5.691 5.731 10,320,817 -0.08(-1.39%)
Aug 06, 2013 5.866 5.873 5.778 5.812 11,128,213 -0.06(-1.03%)
Aug 05, 2013 5.859 5.900 5.819 5.873 11,393,559 +0.01(+0.23%)
Aug 02, 2013 5.826 5.886 5.799 5.859 10,602,106 +0.00(+0.00%)
Aug 01, 2013 5.785 5.906 5.772 5.859 15,567,188 +0.11(+1.87%)
Jul 31, 2013 5.684 5.799 5.671 5.752 0 +0.07(+1.30%)
Jul 30, 2013 5.691 5.745 5.664 5.678 15,193,312 -0.02(-0.35%)
Jul 29, 2013 5.745 5.778 5.651 5.698 0 -0.09(-1.51%)
Jul 26, 2013 5.711 5.785 5.704 5.785 0 +0.03(+0.47%)
Jul 25, 2013 5.758 5.795 5.725 5.758 17,374,822 -0.02(-0.35%)
Jul 24, 2013 5.711 5.799 5.664 5.778 0 +0.09(+1.54%)
Jul 23, 2013 5.758 5.758 5.684 5.691 14,293,062 -0.05(-0.82%)
Jul 22, 2013 5.657 5.738 5.637 5.738 11,576,745 +0.10(+1.79%)
Jul 19, 2013 5.651 5.664 5.597 5.637 14,336,933 -0.01(-0.24%)
Jul 18, 2013 5.496 5.711 5.462 5.651 25,352,390 +0.07(+1.33%)
Jul 17, 2013 5.590 5.617 5.553 5.577 12,629,031 +0.02(+0.36%)
Jul 16, 2013 5.637 5.657 5.496 5.556 17,248,690 -0.07(-1.31%)
Jul 15, 2013 5.637 5.671 5.597 5.630 11,596,613 +0.03(+0.48%)
Jul 12, 2013 5.509 5.604 5.489 5.604 0 +0.10(+1.83%)
Jul 11, 2013 5.637 5.651 5.456 5.503 17,507,318 -0.06(-1.09%)
Jul 10, 2013 5.698 5.711 5.489 5.563 27,835,548 -0.13(-2.23%)
Jul 09, 2013 5.731 5.752 5.610 5.690 14,187,387 -0.01(-0.19%)
Jul 08, 2013 5.785 5.826 5.684 5.701 0 -0.02(-0.29%)
Jul 05, 2013 5.590 5.718 5.570 5.718 0 +0.20(+3.66%)
Jul 03, 2013 5.489 5.540 5.482 5.516 0 -0.01(-0.24%)
Jul 02, 2013 5.422 5.550 5.415 5.530 0 +0.13(+2.37%)
Jul 01, 2013 5.348 5.462 5.314 5.402 16,818,324 +0.11(+2.03%)
Jun 28, 2013 5.281 5.321 5.247 5.294 12,408,027 -0.01(-0.13%)
Jun 27, 2013 5.321 5.328 5.274 5.301 18,770,564 +0.01(+0.25%)
Jun 26, 2013 5.334 5.355 5.254 5.287 0 +0.05(+1.03%)
Jun 25, 2013 5.173 5.260 5.133 5.234 0 +0.11(+2.23%)
Jun 24, 2013 5.133 5.180 5.099 5.119 18,130,504 -0.03(-0.65%)
Jun 21, 2013 5.119 5.193 5.059 5.153 23,078,226 +0.10(+2.00%)
Jun 20, 2013 4.978 5.146 4.964 5.052 26,249,628 +0.03(+0.54%)
Jun 19, 2013 5.126 5.126 5.025 5.025 15,759,270 -0.10(-1.97%)
Jun 18, 2013 5.079 5.139 5.065 5.126 9,211,526 +0.04(+0.79%)
Jun 17, 2013 5.086 5.166 5.045 5.086 0 +0.02(+0.40%)
Jun 14, 2013 5.193 5.207 5.065 5.065 0 -0.13(-2.59%)
Jun 13, 2013 5.072 5.213 5.059 5.200 16,483,063 +0.13(+2.52%)
Jun 12, 2013 5.166 5.192 5.072 5.072 17,998,226 -0.06(-1.17%)
Jun 11, 2013 5.159 5.192 5.119 5.132 9,395,595 -0.09(-1.66%)
Jun 10, 2013 5.146 5.226 5.139 5.219 0 +0.09(+1.69%)
Jun 07, 2013 5.085 5.139 5.049 5.132 0 +0.09(+1.72%)
Jun 06, 2013 4.999 5.065 4.972 5.045 0 +0.03(+0.53%)
Jun 05, 2013 5.065 5.122 4.992 5.019 17,661,940 -0.07(-1.44%)
Jun 04, 2013 5.172 5.198 5.079 5.092 0 -0.07(-1.30%)
Jun 03, 2013 5.179 5.206 5.085 5.159 13,571,575 -0.02(-0.39%)
May 31, 2013 5.266 5.286 5.179 5.179 13,668,078 -0.09(-1.77%)
May 30, 2013 5.146 5.313 5.146 5.273 0 +0.12(+2.33%)
May 29, 2013 5.032 5.172 5.032 5.152 16,763,052 +0.06(+1.18%)
May 28, 2013 5.092 5.132 5.079 5.092 15,147,269 +0.05(+1.06%)
May 24, 2013 4.972 5.045 4.972 5.039 0 +0.01(+0.27%)
May 23, 2013 5.012 5.045 4.965 5.025 0 -0.03(-0.53%)
May 22, 2013 5.139 5.219 5.025 5.052 18,450,524 -0.09(-1.69%)
May 21, 2013 5.146 5.179 5.112 5.139 0 -0.03(-0.52%)
May 20, 2013 5.146 5.199 5.139 5.166 0 -0.01(-0.13%)
May 17, 2013 5.132 5.179 5.112 5.172 0 +0.10(+1.98%)
May 16, 2013 5.132 5.139 5.059 5.072 18,282,354 -0.07(-1.43%)
May 15, 2013 5.132 5.219 5.119 5.146 0 +0.14(+2.80%)
May 13, 2013 5.005 5.025 4.965 5.005 9,358,515 +0.00(+0.00%)
May 10, 2013 5.005 5.012 4.965 5.005 0 +0.04(+0.81%)
May 09, 2013 4.999 5.012 4.959 4.965 0 -0.02(-0.40%)
May 08, 2013 4.979 4.999 4.932 4.985 0 +0.00(+0.00%)
May 07, 2013 4.905 4.992 4.892 4.985 14,207,619 +0.09(+1.77%)
May 06, 2013 4.872 4.912 4.852 4.898 10,972,225 +0.04(+0.83%)
May 03, 2013 4.811 4.858 4.758 4.858 0 +0.10(+2.11%)
May 02, 2013 4.725 4.791 4.711 4.758 0 +0.04(+0.85%)
May 01, 2013 4.778 4.805 4.718 4.718 0 -0.07(-1.53%)
Apr 30, 2013 4.771 4.798 4.745 4.791 0 +0.03(+0.56%)
Apr 29, 2013 4.778 4.785 4.751 4.765 7,137,376 +0.01(+0.28%)
Apr 26, 2013 4.758 4.758 4.725 4.751 8,668,272 +0.00(+0.00%)
Apr 25, 2013 4.771 4.805 4.745 4.751 11,525,338 +0.01(+0.21%)
Apr 24, 2013 4.725 4.745 4.691 4.741 0 +0.02(+0.50%)
Apr 23, 2013 4.685 4.728 4.658 4.718 19,594,638 +0.06(+1.22%)
Apr 22, 2013 4.678 4.698 4.631 4.661 10,520,716 -0.02(-0.36%)
Apr 19, 2013 4.618 4.691 4.571 4.678 15,050,266 +0.09(+2.04%)
Apr 18, 2013 4.644 4.671 4.558 4.584 23,854,592 -0.10(-2.07%)
Apr 17, 2013 4.771 4.805 4.631 4.681 27,880,030 -0.14(-2.98%)
Apr 16, 2013 4.852 4.858 4.778 4.825 20,177,860 +0.05(+0.98%)
Apr 15, 2013 4.898 4.932 4.778 4.778 16,987,202 -0.16(-3.25%)
Apr 12, 2013 4.965 4.992 4.912 4.938 12,179,407 -0.05(-1.07%)
Apr 11, 2013 4.985 5.019 4.952 4.992 18,606,832 +0.01(+0.27%)
Apr 10, 2013 4.965 5.012 4.965 4.979 12,149,179 +0.04(+0.81%)
Apr 09, 2013 4.932 4.965 4.898 4.938 9,592,351 +0.03(+0.54%)
Apr 08, 2013 4.832 4.932 4.795 4.912 13,006,436 +0.09(+1.94%)
Apr 05, 2013 4.771 4.835 4.745 4.818 15,690,504 -0.03(-0.55%)
Apr 04, 2013 4.805 4.852 4.778 4.845 9,968,489 +0.04(+0.83%)
Apr 03, 2013 4.858 4.892 4.771 4.805 12,687,325 -0.05(-1.10%)
Apr 02, 2013 4.898 4.918 4.852 4.858 9,984,495 -0.04(-0.82%)
Apr 01, 2013 4.945 4.972 4.885 4.898 9,438,313 -0.03(-0.54%)
Mar 28, 2013 4.959 4.985 4.918 4.925 9,558,242 -0.03(-0.54%)
Mar 27, 2013 4.945 4.972 4.918 4.952 7,831,398 -0.04(-0.80%)
Mar 26, 2013 4.952 4.999 4.918 4.992 14,042,856 +0.08(+1.63%)
Mar 25, 2013 4.952 4.959 4.892 4.912 13,484,279 -0.02(-0.41%)
Mar 22, 2013 4.979 4.999 4.905 4.932 34,081,136 -0.05(-0.94%)
Mar 21, 2013 4.985 5.032 4.959 4.979 11,897,669 -0.03(-0.67%)
Mar 20, 2013 5.012 5.032 4.985 5.012 12,131,131 +0.01(+0.27%)
Mar 19, 2013 4.999 5.019 4.952 4.999 16,471,609 +0.03(+0.67%)
Mar 18, 2013 4.932 5.005 4.872 4.965 11,465,874 -0.05(-1.05%)
Mar 15, 2013 5.012 5.045 4.979 5.018 22,134,730 +0.01(+0.19%)
Mar 14, 2013 4.985 5.012 4.965 5.009 18,510,664 +0.04(+0.87%)
Mar 13, 2013 4.899 4.965 4.889 4.965 11,781,586 +0.06(+1.22%)
Mar 12, 2013 4.905 4.939 4.879 4.905 12,682,112 -0.01(-0.27%)
Mar 11, 2013 4.872 4.939 4.846 4.919 13,013,633 +0.03(+0.54%)
Mar 08, 2013 4.932 4.959 4.865 4.892 13,502,758 +0.01(+0.27%)
Mar 07, 2013 4.806 4.892 4.786 4.879 16,863,480 +0.08(+1.66%)
Mar 06, 2013 4.799 4.819 4.779 4.799 12,344,558 +0.03(+0.56%)
Mar 05, 2013 4.806 4.819 4.726 4.772 24,690,966 -0.02(-0.42%)
Mar 04, 2013 4.673 4.806 4.666 4.792 15,246,957 +0.09(+1.98%)
Mar 01, 2013 4.653 4.719 4.613 4.699 10,475,005 +0.03(+0.57%)
Feb 28, 2013 4.659 4.713 4.646 4.673 17,250,346 +0.00(+0.00%)
Feb 27, 2013 4.533 4.693 4.527 4.673 23,283,180 +0.15(+3.38%)
Feb 26, 2013 4.527 4.580 4.487 4.520 18,312,300 +0.00(+0.00%)
Feb 25, 2013 4.679 4.699 4.520 4.520 14,334,257 -0.12(-2.58%)
Feb 22, 2013 4.600 4.639 4.586 4.639 19,091,342 +0.08(+1.75%)
Feb 21, 2013 4.659 4.666 4.540 4.560 29,270,242 -0.10(-2.14%)
Feb 20, 2013 4.739 4.762 4.653 4.659 21,297,022 -0.09(-1.82%)
Feb 19, 2013 4.733 4.766 4.713 4.746 17,993,056 +0.03(+0.56%)
Feb 15, 2013 4.733 4.772 4.713 4.719 18,337,554 -0.05(-0.98%)
Feb 14, 2013 4.719 4.772 4.706 4.766 16,688,273 +0.03(+0.56%)
Feb 13, 2013 4.806 4.812 4.719 4.739 14,507,906 -0.06(-1.25%)
Feb 12, 2013 4.733 4.799 4.733 4.799 19,798,654 +0.07(+1.40%)
Feb 11, 2013 4.779 4.779 4.726 4.733 9,517,080 -0.05(-1.11%)
Feb 08, 2013 4.753 4.786 4.713 4.786 16,160,403 +0.04(+0.84%)
Feb 07, 2013 4.739 4.753 4.686 4.746 12,182,381 +0.02(+0.42%)
Feb 06, 2013 4.706 4.746 4.699 4.726 7,954,158 +0.06(+1.28%)
Feb 04, 2013 4.686 4.719 4.659 4.666 19,313,960 -0.04(-0.85%)
Feb 01, 2013 4.666 4.726 4.626 4.706 14,886,660 +0.08(+1.72%)
Jan 31, 2013 4.613 4.636 4.573 4.626 10,755,798 -0.01(-0.14%)
Jan 30, 2013 4.586 4.653 4.560 4.633 15,482,011 +0.05(+1.16%)
Jan 29, 2013 4.593 4.633 4.560 4.580 23,567,242 -0.03(-0.72%)
Jan 28, 2013 4.626 4.639 4.586 4.613 12,080,301 +0.01(+0.14%)
Jan 25, 2013 4.653 4.679 4.600 4.606 12,022,727 -0.04(-0.86%)
Jan 24, 2013 4.686 4.706 4.620 4.646 12,563,084 -0.03(-0.57%)
Jan 23, 2013 4.719 4.719 4.653 4.673 19,286,100 -0.03(-0.71%)
Jan 22, 2013 4.686 4.713 4.669 4.706 19,775,964 +0.05(+1.14%)
Jan 18, 2013 4.699 4.719 4.593 4.653 17,340,358 +0.00(+0.00%)
Jan 17, 2013 4.560 4.673 4.520 4.653 53,473,008 +0.19(+4.17%)
Jan 16, 2013 4.400 4.467 4.394 4.467 17,645,792 +0.05(+1.20%)
Jan 15, 2013 4.347 4.427 4.347 4.414 15,083,660 +0.03(+0.76%)
Jan 14, 2013 4.380 4.394 4.347 4.380 5,938,770 +0.00(+0.00%)
Jan 11, 2013 4.440 4.453 4.360 4.380 15,225,776 -0.05(-1.20%)
Jan 10, 2013 4.433 4.453 4.400 4.433 17,157,308 +0.06(+1.37%)
Jan 09, 2013 4.414 4.473 4.360 4.374 15,723,258 -0.05(-1.05%)
Jan 08, 2013 4.447 4.460 4.380 4.420 16,391,325 -0.03(-0.75%)
Jan 07, 2013 4.453 4.460 4.404 4.453 13,843,650 +0.01(+0.15%)
Jan 04, 2013 4.420 4.473 4.407 4.447 16,794,616 +0.03(+0.60%)
Jan 03, 2013 4.374 4.433 4.337 4.420 15,736,731 +0.05(+1.22%)
Jan 02, 2013 4.321 4.374 4.307 4.367 14,304,312 +0.12(+2.82%)
Dec 31, 2012 4.154 4.251 4.154 4.247 9,893,950 +0.07(+1.75%)
Dec 28, 2012 4.168 4.214 4.164 4.174 6,631,790 -0.04(-0.95%)
Dec 27, 2012 4.214 4.227 4.148 4.214 9,405,886 +0.00(+0.08%)
Dec 26, 2012 4.214 4.247 4.178 4.211 7,723,566 +0.00(+0.08%)
Dec 24, 2012 4.241 4.241 4.181 4.207 3,443,888 -0.03(-0.63%)
Dec 21, 2012 4.168 4.234 4.111 4.234 22,731,844 -0.01(-0.31%)
Dec 20, 2012 4.247 4.277 4.207 4.247 14,704,926 -0.01(-0.16%)
Dec 19, 2012 4.327 4.327 4.221 4.254 18,601,984 +0.00(+0.00%)
Dec 18, 2012 4.207 4.267 4.188 4.254 18,766,292 +0.06(+1.43%)
Dec 17, 2012 4.094 4.194 4.094 4.194 13,784,688 +0.10(+2.43%)
Dec 14, 2012 4.075 4.128 4.068 4.094 16,884,748 +0.02(+0.49%)
Dec 13, 2012 4.088 4.114 4.035 4.075 25,512,144 -0.05(-1.28%)
Dec 12, 2012 4.147 4.193 4.110 4.127 23,447,940 -0.01(-0.16%)
Dec 11, 2012 4.127 4.167 4.121 4.134 19,149,666 +0.01(+0.32%)
Dec 10, 2012 4.075 4.160 4.055 4.121 14,982,005 +0.04(+1.05%)
Dec 07, 2012 4.068 4.081 4.015 4.078 15,674,203 +0.01(+0.24%)
Dec 06, 2012 4.022 4.068 3.995 4.068 11,669,956 +0.04(+0.98%)
Dec 05, 2012 3.989 4.075 3.989 4.028 17,270,598 +0.06(+1.50%)
Dec 04, 2012 4.035 4.068 3.956 3.969 27,203,666 -0.10(-2.51%)
Nov 30, 2012 4.081 4.088 4.048 4.071 14,907,700 +0.00(+0.08%)
Nov 29, 2012 4.094 4.114 4.048 4.068 15,590,293 +0.00(+0.00%)
Nov 28, 2012 4.081 4.114 4.048 4.068 16,545,530 -0.01(-0.16%)
Nov 27, 2012 4.160 4.180 4.075 4.075 20,856,350 -0.09(-2.14%)
Nov 26, 2012 4.075 4.174 4.048 4.164 30,879,670 +0.05(+1.20%)
Nov 23, 2012 4.075 4.114 4.055 4.114 4,231,735 +0.08(+1.96%)
Nov 21, 2012 4.055 4.068 3.995 4.035 9,099,073 -0.02(-0.49%)
Nov 20, 2012 4.028 4.075 3.995 4.055 21,702,822 +0.02(+0.49%)
Nov 19, 2012 4.028 4.075 4.015 4.035 17,335,584 +0.07(+1.66%)
Nov 16, 2012 3.916 3.982 3.896 3.969 21,296,160 +0.07(+1.86%)
Nov 15, 2012 3.896 3.942 3.837 3.896 26,448,328 -0.02(-0.51%)
Nov 14, 2012 4.028 4.061 3.903 3.916 19,812,262 -0.11(-2.63%)
Nov 13, 2012 4.048 4.114 4.002 4.022 13,666,115 -0.05(-1.22%)
Nov 12, 2012 4.081 4.101 4.042 4.071 9,429,323 +0.00(+0.08%)
Nov 09, 2012 4.055 4.124 4.028 4.068 12,428,704 +0.01(+0.16%)
Nov 08, 2012 4.114 4.193 4.061 4.061 17,814,644 -0.04(-0.97%)
Nov 07, 2012 4.259 4.259 4.101 4.101 23,580,878 -0.24(-5.48%)
Nov 06, 2012 4.233 4.339 4.226 4.339 19,676,208 +0.13(+3.14%)
Nov 05, 2012 4.167 4.226 4.147 4.207 13,670,741 +0.01(+0.31%)
Nov 02, 2012 4.240 4.253 4.160 4.193 25,146,788 -0.01(-0.24%)
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.