Skip to main content

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.60 13.60 13.34 13.37 1,133,053 -0.06(-0.47%)
Apr 29, 2004 13.30 13.61 13.30 13.43 1,211,162 +0.02(+0.14%)
Apr 28, 2004 13.64 13.68 13.38 13.41 1,311,038 -0.16(-1.20%)
Apr 27, 2004 13.53 13.70 13.50 13.58 1,002,446 +0.04(+0.28%)
Apr 26, 2004 13.65 13.66 13.50 13.54 748,753 -0.06(-0.41%)
Apr 23, 2004 13.63 13.64 13.45 13.60 914,894 -0.04(-0.28%)
Apr 22, 2004 13.41 13.74 13.41 13.63 1,486,783 +0.08(+0.55%)
Apr 21, 2004 13.29 13.74 13.18 13.56 1,785,292 +0.28(+2.12%)
Apr 20, 2004 13.48 13.61 13.26 13.28 1,134,494 -0.18(-1.35%)
Apr 19, 2004 13.28 13.57 13.25 13.46 1,704,622 +0.06(+0.42%)
Apr 16, 2004 13.74 13.74 13.25 13.40 2,639,364 +0.24(+1.85%)
Apr 15, 2004 13.40 13.54 13.05 13.16 2,094,845 -0.03(-0.24%)
Apr 14, 2004 13.30 13.36 13.05 13.19 1,180,751 -0.15(-1.12%)
Apr 13, 2004 13.62 13.68 13.31 13.34 1,363,217 -0.31(-2.29%)
Apr 12, 2004 13.68 13.74 13.61 13.65 1,189,554 +0.04(+0.32%)
Apr 08, 2004 13.70 13.70 13.56 13.61 1,028,215 -0.03(-0.23%)
Apr 07, 2004 13.33 13.70 13.33 13.64 954,268 +0.00(+0.00%)
Apr 06, 2004 13.64 13.70 13.50 13.64 1,508,070 -0.01(-0.09%)
Apr 05, 2004 13.61 13.70 13.53 13.65 987,240 +0.00(+0.00%)
Apr 02, 2004 13.86 13.94 13.60 13.65 1,538,642 -0.19(-1.35%)
Apr 01, 2004 13.85 13.93 13.74 13.84 1,865,321 +0.07(+0.54%)
Mar 31, 2004 13.74 13.86 13.58 13.76 1,963,437 +0.12(+0.87%)
Mar 30, 2004 13.70 13.71 13.56 13.64 1,087,277 +0.01(+0.05%)
Mar 29, 2004 13.43 13.70 13.42 13.64 1,196,597 +0.17(+1.30%)
Mar 26, 2004 13.53 13.58 13.41 13.46 1,310,558 -0.09(-0.69%)
Mar 25, 2004 13.34 13.60 13.34 13.56 770,521 +0.19(+1.40%)
Mar 24, 2004 13.40 13.43 13.23 13.37 1,058,146 -0.09(-0.70%)
Mar 23, 2004 13.62 13.62 13.40 13.46 1,128,412 -0.07(-0.51%)
Mar 22, 2004 13.57 13.60 13.37 13.53 1,267,342 -0.14(-1.05%)
Mar 19, 2004 13.64 13.99 13.59 13.68 2,369,025 -0.31(-2.19%)
Mar 18, 2004 14.11 14.15 13.86 13.98 1,154,181 -0.06(-0.40%)
Mar 17, 2004 14.15 14.15 13.96 14.04 1,485,982 -0.02(-0.18%)
Mar 16, 2004 13.99 14.10 13.92 14.06 1,372,821 +0.13(+0.94%)
Mar 15, 2004 14.22 14.26 13.88 13.93 1,568,252 -0.35(-2.45%)
Mar 12, 2004 14.03 14.31 13.99 14.28 820,619 +0.26(+1.83%)
Mar 11, 2004 14.28 14.35 14.00 14.03 1,089,998 -0.32(-2.22%)
Mar 10, 2004 14.67 14.68 14.28 14.34 1,266,382 -0.29(-2.01%)
Mar 09, 2004 14.76 14.76 14.58 14.64 907,691 -0.06(-0.38%)
Mar 08, 2004 14.68 14.81 14.62 14.69 900,008 -0.05(-0.34%)
Mar 05, 2004 14.57 14.86 14.57 14.74 1,672,931 +0.06(+0.43%)
Mar 04, 2004 14.54 14.68 14.46 14.68 1,688,776 +0.16(+1.12%)
Mar 03, 2004 14.41 14.54 14.36 14.52 1,064,869 +0.11(+0.78%)
Mar 02, 2004 14.49 14.54 14.35 14.41 855,512 -0.12(-0.86%)
Mar 01, 2004 14.47 14.56 14.41 14.53 1,073,512 +0.08(+0.56%)
Feb 27, 2004 14.21 14.53 14.21 14.45 1,602,825 +0.17(+1.18%)
Feb 26, 2004 14.24 14.34 14.18 14.28 726,345 -0.01(-0.09%)
Feb 25, 2004 14.21 14.36 14.19 14.29 1,137,855 +0.08(+0.57%)
Feb 24, 2004 14.34 14.36 14.21 14.21 925,458 -0.09(-0.65%)
Feb 23, 2004 14.36 14.36 14.17 14.31 1,237,572 +0.09(+0.62%)
Feb 20, 2004 14.34 14.37 14.08 14.22 793,409 +0.06(+0.40%)
Feb 19, 2004 14.31 14.36 14.16 14.16 1,050,623 -0.12(-0.87%)
Feb 18, 2004 14.28 14.36 14.18 14.29 936,181 -0.02(-0.17%)
Feb 17, 2004 14.31 14.42 14.29 14.31 1,315,200 -0.04(-0.31%)
Feb 13, 2004 14.37 14.38 14.19 14.36 849,590 -0.05(-0.35%)
Feb 12, 2004 14.38 14.42 14.29 14.41 1,169,707 -0.02(-0.13%)
Feb 11, 2004 14.07 14.43 13.96 14.43 3,736,724 +0.36(+2.58%)
Feb 10, 2004 14.04 14.08 13.94 14.06 968,193 +0.06(+0.45%)
Feb 09, 2004 13.98 14.01 13.88 14.00 940,823 -0.01(-0.04%)
Feb 06, 2004 13.76 14.04 13.74 14.01 1,654,684 +0.16(+1.17%)
Feb 05, 2004 13.82 13.92 13.78 13.84 975,876 -0.07(-0.54%)
Feb 04, 2004 13.94 13.98 13.81 13.92 1,002,446 -0.04(-0.31%)
Feb 03, 2004 13.79 14.01 13.79 13.96 1,207,160 +0.01(+0.09%)
Feb 02, 2004 13.95 14.02 13.78 13.95 1,091,438 +0.00(+0.00%)
Jan 30, 2004 13.71 14.06 13.69 13.95 2,216,649 +0.18(+1.27%)
Jan 29, 2004 13.81 13.93 13.64 13.78 1,769,766 -0.10(-0.72%)
Jan 28, 2004 14.06 14.09 13.87 13.88 1,487,423 -0.24(-1.73%)
Jan 27, 2004 14.38 14.43 14.04 14.12 1,752,160 -0.31(-2.16%)
Jan 26, 2004 14.25 14.47 14.14 14.43 2,248,661 +0.21(+1.49%)
Jan 23, 2004 14.28 14.37 14.09 14.22 1,119,929 +0.06(+0.44%)
Jan 22, 2004 14.18 14.28 14.13 14.16 822,700 -0.06(-0.40%)
Jan 21, 2004 14.09 14.27 13.98 14.21 1,013,170 +0.12(+0.84%)
Jan 20, 2004 14.03 14.21 13.97 14.09 920,656 -0.02(-0.13%)
Jan 16, 2004 14.36 14.37 13.81 14.11 1,574,495 +0.06(+0.40%)
Jan 15, 2004 13.57 14.06 13.56 14.06 1,504,538 +0.47(+3.45%)
Jan 14, 2004 13.63 13.70 13.12 13.59 1,314,224 -0.01(-0.05%)
Jan 13, 2004 13.79 13.83 13.51 13.60 1,282,489 -0.24(-1.72%)
Jan 12, 2004 13.83 13.94 13.71 13.83 2,066,321 -0.10(-0.72%)
Jan 09, 2004 13.70 13.93 13.70 13.93 1,196,032 +0.13(+0.95%)
Jan 08, 2004 13.76 13.90 13.66 13.80 1,063,751 -0.04(-0.27%)
Jan 07, 2004 13.84 13.84 13.65 13.84 1,050,718 +0.06(+0.45%)
Jan 06, 2004 13.86 13.88 13.60 13.78 1,234,370 -0.04(-0.27%)
Jan 05, 2004 13.93 13.99 13.68 13.81 924,657 -0.11(-0.81%)
Jan 02, 2004 14.11 14.11 13.81 13.93 1,341,450 -0.13(-0.93%)
Dec 31, 2003 13.95 14.06 13.88 14.06 1,314,880 +0.07(+0.49%)
Dec 30, 2003 13.88 14.09 13.86 13.99 1,013,090 -0.01(-0.09%)
Dec 29, 2003 13.89 14.00 13.78 14.00 1,201,920 +0.20(+1.45%)
Dec 26, 2003 13.74 13.84 13.71 13.80 266,170 -0.03(-0.23%)
Dec 24, 2003 13.81 13.88 13.66 13.83 597,259 -0.02(-0.14%)
Dec 23, 2003 13.89 13.91 13.79 13.85 834,498 -0.04(-0.31%)
Dec 22, 2003 13.81 13.89 13.78 13.89 964,344 +0.12(+0.91%)
Dec 19, 2003 13.87 13.93 13.72 13.77 1,289,106 -0.04(-0.27%)
Dec 18, 2003 13.70 13.85 13.64 13.81 1,457,183 +0.06(+0.41%)
Dec 17, 2003 13.73 13.79 13.58 13.75 1,305,899 -0.17(-1.21%)
Dec 16, 2003 13.70 13.93 13.67 13.92 1,457,173 +0.27(+1.97%)
Dec 15, 2003 13.84 13.89 13.64 13.65 955,625 -0.16(-1.13%)
Dec 12, 2003 13.81 13.86 13.68 13.81 595,267 -0.03(-0.23%)
Dec 11, 2003 13.74 13.84 13.64 13.84 931,060 +0.19(+1.37%)
Dec 10, 2003 13.71 13.75 13.56 13.65 1,110,900 -0.06(-0.41%)
Dec 09, 2003 13.78 13.81 13.59 13.71 558,115 -0.08(-0.59%)
Dec 08, 2003 13.56 13.80 13.56 13.79 799,853 +0.21(+1.52%)
Dec 05, 2003 13.74 13.75 13.55 13.58 732,400 -0.15(-1.11%)
Dec 04, 2003 13.87 13.90 13.68 13.74 651,402 -0.12(-0.83%)
Dec 03, 2003 13.79 13.89 13.71 13.85 1,099,683 +0.02(+0.14%)
Dec 02, 2003 13.78 13.88 13.74 13.83 1,097,658 -0.03(-0.23%)
Dec 01, 2003 13.64 13.93 13.55 13.86 1,561,637 +0.12(+0.91%)
Nov 28, 2003 13.71 13.74 13.63 13.74 616,847 +0.01(+0.09%)
Nov 26, 2003 13.55 13.73 13.52 13.73 590,809 +0.11(+0.83%)
Nov 25, 2003 13.40 13.64 13.40 13.61 779,590 +0.14(+1.02%)
Nov 24, 2003 13.37 13.54 13.36 13.48 765,734 +0.17(+1.27%)
Nov 21, 2003 13.25 13.36 13.26 13.31 606,394 +0.06(+0.47%)
Nov 20, 2003 13.34 13.35 13.20 13.25 716,162 -0.15(-1.12%)
Nov 19, 2003 13.29 13.47 13.27 13.40 1,262,153 +0.07(+0.56%)
Nov 18, 2003 13.55 13.59 13.30 13.32 788,571 -0.27(-1.98%)
Nov 17, 2003 13.64 13.64 13.40 13.59 657,056 +0.01(+0.05%)
Nov 14, 2003 13.69 13.74 13.56 13.58 528,100 -0.14(-1.05%)
Nov 13, 2003 13.71 13.81 13.60 13.73 756,607 +0.01(+0.05%)
Nov 12, 2003 13.76 13.77 13.61 13.72 947,363 -0.01(-0.05%)
Nov 11, 2003 13.69 13.79 13.66 13.73 623,240 -0.01(-0.09%)
Nov 10, 2003 13.93 13.93 13.66 13.74 975,016 -0.09(-0.68%)
Nov 07, 2003 13.81 13.93 13.75 13.83 1,461,762 +0.06(+0.45%)
Nov 06, 2003 13.68 13.78 13.53 13.77 710,646 +0.14(+1.05%)
Nov 05, 2003 13.64 13.73 13.51 13.63 813,165 -0.07(-0.55%)
Nov 04, 2003 13.58 13.74 13.49 13.70 1,141,362 +0.11(+0.79%)
Nov 03, 2003 13.48 13.64 13.44 13.59 886,594 +0.10(+0.73%)
Oct 31, 2003 13.58 13.59 13.43 13.50 1,339,095 +0.03(+0.23%)
Oct 30, 2003 13.46 13.51 13.36 13.46 693,831 +0.00(+0.00%)
Oct 29, 2003 13.59 13.60 13.35 13.46 1,083,903 +0.02(+0.14%)
Oct 28, 2003 13.34 13.45 13.30 13.45 1,228,636 +0.11(+0.80%)
Oct 27, 2003 13.04 13.46 13.04 13.34 1,978,642 +0.26(+2.01%)
Oct 24, 2003 12.96 13.09 12.91 13.08 828,142 +0.08(+0.62%)
Oct 23, 2003 12.91 13.06 12.90 13.00 640,233 -0.04(-0.29%)
Oct 22, 2003 13.06 13.08 12.93 13.03 863,675 -0.03(-0.24%)
Oct 21, 2003 13.01 13.14 12.90 13.06 1,119,367 +0.09(+0.72%)
Oct 20, 2003 13.10 13.12 12.90 12.97 812,405 -0.11(-0.81%)
Oct 17, 2003 13.03 13.15 12.96 13.08 1,125,988 -0.03(-0.24%)
Oct 16, 2003 13.13 13.24 13.05 13.11 1,299,889 -0.02(-0.14%)
Oct 15, 2003 13.16 13.19 12.85 13.13 2,124,225 +0.03(+0.19%)
Oct 14, 2003 13.06 13.11 12.96 13.10 702,379 +0.04(+0.34%)
Oct 13, 2003 12.87 13.06 12.87 13.06 561,810 +0.12(+0.92%)
Oct 10, 2003 12.88 13.00 12.80 12.94 796,450 +0.01(+0.10%)
Oct 09, 2003 12.91 13.06 12.88 12.93 670,963 +0.04(+0.34%)
Oct 08, 2003 12.88 12.96 12.82 12.88 679,913 -0.03(-0.24%)
Oct 07, 2003 12.78 12.96 12.69 12.91 849,635 +0.03(+0.24%)
Oct 06, 2003 12.75 12.91 12.71 12.88 1,021,334 +0.14(+1.08%)
Oct 03, 2003 12.80 12.86 12.68 12.75 1,374,570 +0.07(+0.54%)
Oct 02, 2003 12.78 12.84 12.61 12.68 968,552 -0.13(-1.02%)
Oct 01, 2003 12.43 12.81 12.40 12.81 1,959,911 +0.41(+3.27%)
Sep 30, 2003 12.56 12.60 12.36 12.40 1,165,702 -0.17(-1.33%)
Sep 29, 2003 12.49 12.60 12.40 12.57 880,804 +0.05(+0.39%)
Sep 26, 2003 12.38 12.55 12.34 12.52 1,110,005 +0.05(+0.40%)
Sep 25, 2003 12.42 12.58 12.40 12.47 927,628 -0.01(-0.10%)
Sep 24, 2003 12.73 12.74 12.47 12.48 1,090,952 -0.19(-1.53%)
Sep 23, 2003 12.66 12.75 12.63 12.68 907,126 +0.01(+0.10%)
Sep 22, 2003 12.78 12.85 12.58 12.66 1,491,509 -0.26(-1.98%)
Sep 19, 2003 12.76 12.94 12.75 12.92 1,967,936 +0.09(+0.73%)
Sep 18, 2003 12.62 12.87 12.59 12.83 1,395,850 +0.24(+1.89%)
Sep 17, 2003 12.75 12.80 12.58 12.59 940,167 -0.22(-1.71%)
Sep 16, 2003 12.72 12.83 12.46 12.81 986,714 +0.12(+0.98%)
Sep 15, 2003 12.60 12.74 12.58 12.68 1,287,830 +0.00(+0.00%)
Sep 12, 2003 12.66 12.71 12.41 12.68 1,702,541 +0.19(+1.50%)
Sep 11, 2003 12.39 12.56 12.37 12.50 1,101,362 +0.08(+0.65%)
Sep 10, 2003 12.58 12.65 12.31 12.41 1,103,443 -0.16(-1.29%)
Sep 09, 2003 12.62 12.73 12.57 12.58 1,019,092 -0.19(-1.47%)
Sep 08, 2003 12.68 12.79 12.64 12.76 922,416 +0.04(+0.34%)
Sep 05, 2003 12.61 12.72 12.60 12.72 1,056,545 +0.08(+0.64%)
Sep 04, 2003 12.60 12.69 12.54 12.64 586,454 +0.01(+0.10%)
Sep 03, 2003 12.67 12.69 12.56 12.63 692,572 -0.04(-0.30%)
Sep 02, 2003 12.50 12.68 12.43 12.66 1,147,139 +0.19(+1.50%)
Aug 29, 2003 12.43 12.50 12.35 12.48 475,853 +0.07(+0.60%)
Aug 28, 2003 12.31 12.43 12.28 12.40 488,018 +0.07(+0.61%)
Aug 27, 2003 12.39 12.43 12.31 12.33 678,327 -0.09(-0.76%)
Aug 26, 2003 12.51 12.55 12.29 12.42 847,509 -0.10(-0.80%)
Aug 25, 2003 12.41 12.52 12.36 12.52 457,447 +0.03(+0.25%)
Aug 22, 2003 12.62 12.75 12.41 12.49 894,566 -0.17(-1.33%)
Aug 21, 2003 12.62 12.78 12.62 12.66 634,311 -0.05(-0.39%)
Aug 20, 2003 12.55 12.71 12.52 12.71 570,608 +0.14(+1.14%)
Aug 19, 2003 12.59 12.66 12.51 12.56 614,784 -0.05(-0.40%)
Aug 18, 2003 12.55 12.67 12.53 12.61 678,167 +0.09(+0.75%)
Aug 15, 2003 12.63 12.66 12.31 12.52 400,146 -0.04(-0.30%)
Aug 14, 2003 12.38 12.60 12.37 12.56 862,234 +0.13(+1.06%)
Aug 13, 2003 12.62 12.62 12.38 12.43 883,362 -0.19(-1.53%)
Aug 12, 2003 12.55 12.62 12.46 12.62 767,960 +0.06(+0.50%)
Aug 11, 2003 12.44 12.60 12.43 12.56 1,105,203 +0.03(+0.25%)
Aug 08, 2003 12.49 12.56 12.40 12.53 921,136 +0.03(+0.20%)
Aug 07, 2003 12.55 12.56 12.35 12.50 1,032,217 +0.04(+0.35%)
Aug 06, 2003 12.38 12.61 12.36 12.46 1,047,262 +0.04(+0.30%)
Aug 05, 2003 12.55 12.64 12.38 12.42 1,210,042 -0.23(-1.83%)
Aug 04, 2003 12.56 12.65 12.33 12.65 1,204,920 +0.04(+0.35%)
Aug 01, 2003 12.73 12.81 12.53 12.61 1,045,822 -0.19(-1.46%)
Jul 31, 2003 12.81 12.96 12.74 12.80 1,072,391 -0.02(-0.15%)
Jul 30, 2003 12.80 12.90 12.76 12.81 1,069,190 -0.04(-0.34%)
Jul 29, 2003 12.90 12.95 12.69 12.86 944,024 +0.02(+0.19%)
Jul 28, 2003 13.00 13.05 12.81 12.83 1,068,390 -0.19(-1.44%)
Jul 25, 2003 12.76 13.05 12.71 13.02 1,306,717 +0.29(+2.26%)
Jul 24, 2003 12.85 12.99 12.72 12.73 819,019 -0.08(-0.63%)
Jul 23, 2003 12.91 12.96 12.66 12.81 1,176,429 -0.07(-0.53%)
Jul 22, 2003 12.82 12.99 12.71 12.88 1,305,116 +0.11(+0.83%)
Jul 21, 2003 12.95 12.95 12.63 12.78 1,369,620 -0.06(-0.44%)
Jul 18, 2003 12.75 12.97 12.56 12.83 1,914,619 +0.24(+1.94%)
Jul 17, 2003 12.61 12.65 12.47 12.59 1,970,319 -0.12(-0.98%)
Jul 16, 2003 12.68 12.82 12.62 12.71 1,935,587 +0.06(+0.49%)
Jul 15, 2003 12.90 12.90 12.60 12.65 1,484,222 -0.19(-1.46%)
Jul 14, 2003 12.61 12.91 12.60 12.84 1,425,160 +0.24(+1.93%)
Jul 11, 2003 12.47 12.67 12.47 12.60 823,500 +0.09(+0.70%)
Jul 10, 2003 12.49 12.54 12.36 12.51 864,635 -0.01(-0.05%)
Jul 09, 2003 12.56 12.60 12.45 12.51 842,547 -0.09(-0.69%)
Jul 08, 2003 12.60 12.63 12.46 12.60 864,795 -0.06(-0.44%)
Jul 07, 2003 12.47 12.66 12.43 12.66 1,001,165 +0.21(+1.66%)
Jul 03, 2003 12.49 12.50 12.31 12.45 624,067 -0.04(-0.35%)
Jul 02, 2003 12.37 12.52 12.36 12.50 1,408,834 +0.03(+0.25%)
Jul 01, 2003 12.21 12.48 12.01 12.46 2,049,868 +0.27(+2.26%)
Jun 30, 2003 12.11 12.43 12.07 12.19 2,291,261 -0.02(-0.15%)
Jun 27, 2003 11.55 12.24 11.46 12.21 4,184,568 -0.18(-1.46%)
Jun 26, 2003 12.50 12.53 12.32 12.39 896,167 +0.02(+0.15%)
Jun 25, 2003 12.37 12.51 12.33 12.37 1,235,491 -0.04(-0.35%)
Jun 24, 2003 12.40 12.51 12.31 12.41 1,705,422 +0.04(+0.35%)
Jun 23, 2003 12.66 12.73 12.33 12.37 1,261,900 -0.37(-2.89%)
Jun 20, 2003 12.60 12.75 12.47 12.74 3,473,588 +0.23(+1.85%)
Jun 19, 2003 12.73 12.73 12.39 12.51 2,498,672 -0.21(-1.62%)
Jun 18, 2003 12.86 12.86 12.68 12.71 1,246,215 -0.16(-1.21%)
Jun 17, 2003 12.96 13.01 12.79 12.87 1,033,817 -0.20(-1.53%)
Jun 16, 2003 12.83 13.09 12.75 13.07 991,242 +0.27(+2.15%)
Jun 13, 2003 12.89 13.02 12.75 12.80 944,184 -0.20(-1.54%)
Jun 12, 2003 12.92 13.08 12.86 13.00 1,503,589 -0.02(-0.19%)
Jun 11, 2003 12.87 13.09 12.65 13.02 2,189,599 +0.02(+0.14%)
Jun 10, 2003 13.05 13.12 12.95 13.00 1,276,786 -0.04(-0.29%)
Jun 09, 2003 13.14 13.23 12.95 13.04 850,870 -0.17(-1.32%)
Jun 06, 2003 13.29 13.46 13.11 13.21 2,625,599 -0.09(-0.66%)
Jun 05, 2003 13.23 13.30 13.13 13.30 1,158,023 +0.04(+0.28%)
Jun 04, 2003 13.05 13.30 13.04 13.26 1,522,316 +0.14(+1.10%)
Jun 03, 2003 13.00 13.12 12.91 13.12 1,279,507 +0.11(+0.82%)
Jun 02, 2003 12.78 13.10 12.77 13.01 2,367,744 +0.21(+1.66%)
May 30, 2003 12.63 12.82 12.58 12.80 1,797,296 +0.19(+1.54%)
May 29, 2003 12.54 12.68 12.50 12.61 1,108,725 +0.00(+0.00%)
May 28, 2003 12.60 12.68 12.56 12.61 1,429,002 -0.03(-0.25%)
May 27, 2003 12.36 12.67 12.36 12.64 1,505,349 +0.18(+1.45%)
May 23, 2003 12.42 12.48 12.36 12.46 682,009 +0.04(+0.30%)
May 22, 2003 12.40 12.48 12.33 12.42 960,190 +0.03(+0.20%)
May 21, 2003 12.21 12.48 12.21 12.40 1,246,215 +0.12(+0.97%)
May 20, 2003 12.30 12.36 12.19 12.28 853,911 +0.01(+0.05%)
May 19, 2003 12.37 12.40 12.19 12.27 1,216,444 -0.17(-1.36%)
May 16, 2003 12.10 12.50 12.06 12.44 2,012,255 -0.02(-0.15%)
May 15, 2003 12.38 12.50 12.34 12.46 1,184,272 +0.07(+0.55%)
May 14, 2003 12.39 12.46 12.31 12.39 874,239 +0.00(+0.00%)
May 13, 2003 12.33 12.50 12.24 12.39 1,082,315 +0.11(+0.86%)
May 12, 2003 12.21 12.40 12.18 12.28 716,261 +0.00(+0.00%)
May 09, 2003 12.18 12.34 12.13 12.28 939,543 +0.11(+0.92%)
May 08, 2003 12.24 12.25 12.10 12.17 900,328 -0.12(-0.97%)
May 07, 2003 12.28 12.36 12.21 12.29 692,893 -0.06(-0.46%)
May 06, 2003 12.26 12.38 12.18 12.35 925,298 +0.11(+0.92%)
May 05, 2003 12.30 12.38 12.20 12.23 1,084,876 -0.09(-0.71%)
May 02, 2003 12.07 12.36 12.03 12.32 924,497 +0.17(+1.44%)
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.