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

Huntington Bancshares (NQ: HBAN )

12.44 +0.04 (+0.36%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 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 (%)
Apr 30, 2012 4.342 4.348 4.258 4.316 16,496,775 -0.03(-0.59%)
Apr 27, 2012 4.335 4.348 4.284 4.342 18,256,702 +0.03(+0.60%)
Apr 26, 2012 4.290 4.323 4.239 4.316 23,778,064 +0.02(+0.45%)
Apr 25, 2012 4.252 4.310 4.226 4.297 26,491,846 +0.08(+1.83%)
Apr 24, 2012 4.168 4.239 4.155 4.219 29,914,288 +0.07(+1.79%)
Apr 23, 2012 4.129 4.193 4.097 4.145 26,825,070 -0.08(-1.91%)
Apr 20, 2012 4.200 4.268 4.155 4.226 29,413,732 +0.07(+1.63%)
Apr 19, 2012 4.148 4.226 4.110 4.158 32,613,840 +0.03(+0.70%)
Apr 18, 2012 4.168 4.271 4.077 4.129 42,704,180 +0.03(+0.79%)
Apr 17, 2012 4.135 4.155 4.097 4.097 17,188,718 +0.01(+0.32%)
Apr 16, 2012 4.077 4.097 3.993 4.084 16,104,622 +0.07(+1.77%)
Apr 13, 2012 4.129 4.129 4.006 4.013 15,071,389 -0.13(-3.19%)
Apr 12, 2012 4.097 4.161 4.071 4.145 8,757,900 +0.06(+1.58%)
Apr 11, 2012 4.032 4.097 4.032 4.081 15,112,094 +0.11(+2.68%)
Apr 10, 2012 4.077 4.097 3.968 3.974 15,738,567 -0.12(-2.84%)
Apr 09, 2012 4.077 4.100 4.058 4.090 13,686,173 -0.05(-1.25%)
Apr 05, 2012 4.181 4.200 4.135 4.142 12,263,471 -0.05(-1.23%)
Apr 04, 2012 4.142 4.226 4.103 4.193 21,766,188 +0.00(+0.00%)
Apr 03, 2012 4.239 4.245 4.148 4.193 17,483,800 -0.04(-0.91%)
Apr 02, 2012 4.161 4.239 4.110 4.232 22,686,746 +0.07(+1.78%)
Mar 30, 2012 4.168 4.168 4.077 4.158 14,008,246 +0.03(+0.70%)
Mar 29, 2012 4.129 4.148 4.071 4.129 15,638,920 -0.04(-0.93%)
Mar 28, 2012 4.116 4.168 4.084 4.168 14,875,737 +0.07(+1.73%)
Mar 27, 2012 4.142 4.155 4.084 4.097 16,156,604 -0.04(-0.94%)
Mar 26, 2012 4.142 4.161 4.097 4.135 17,194,556 +0.07(+1.83%)
Mar 23, 2012 4.135 4.148 4.045 4.061 23,554,296 -0.03(-0.79%)
Mar 22, 2012 4.110 4.148 4.071 4.093 18,853,526 -0.04(-1.01%)
Mar 21, 2012 4.226 4.232 4.135 4.135 24,391,376 -0.05(-1.23%)
Mar 20, 2012 4.168 4.213 4.123 4.187 25,533,854 +0.00(+0.00%)
Mar 19, 2012 4.181 4.245 4.110 4.187 26,632,612 +0.04(+0.93%)
Mar 16, 2012 4.219 4.226 4.097 4.148 21,429,970 -0.01(-0.31%)
Mar 15, 2012 4.039 4.193 3.981 4.161 32,975,082 +0.16(+4.03%)
Mar 14, 2012 3.955 4.019 3.885 4.000 34,426,284 +0.10(+2.46%)
Mar 13, 2012 3.776 3.917 3.763 3.904 23,604,342 +0.18(+4.82%)
Mar 12, 2012 3.737 3.782 3.711 3.724 9,421,664 -0.03(-0.85%)
Mar 09, 2012 3.718 3.776 3.699 3.756 10,643,477 +0.04(+1.03%)
Mar 08, 2012 3.699 3.718 3.660 3.718 9,793,171 +0.07(+1.84%)
Mar 07, 2012 3.590 3.679 3.583 3.651 12,822,548 +0.09(+2.43%)
Mar 06, 2012 3.628 3.635 3.519 3.564 27,228,622 -0.10(-2.80%)
Mar 05, 2012 3.750 3.756 3.654 3.667 22,011,972 -0.10(-2.72%)
Mar 02, 2012 3.782 3.808 3.750 3.769 15,022,057 -0.01(-0.34%)
Mar 01, 2012 3.776 3.833 3.753 3.782 18,040,092 +0.04(+0.94%)
Feb 29, 2012 3.846 3.878 3.737 3.747 24,685,406 -0.09(-2.42%)
Feb 28, 2012 3.776 3.853 3.744 3.840 20,371,322 +0.07(+1.87%)
Feb 27, 2012 3.763 3.808 3.731 3.769 18,846,578 -0.02(-0.51%)
Feb 24, 2012 3.859 3.859 3.782 3.788 14,182,830 -0.06(-1.66%)
Feb 23, 2012 3.814 3.853 3.788 3.853 11,662,684 +0.04(+1.09%)
Feb 22, 2012 3.859 3.869 3.795 3.811 21,663,298 -0.04(-1.08%)
Feb 21, 2012 3.936 3.942 3.833 3.853 25,759,686 -0.05(-1.31%)
Feb 17, 2012 3.827 3.910 3.782 3.904 28,968,646 +0.10(+2.70%)
Feb 16, 2012 3.731 3.801 3.711 3.801 18,797,528 +0.08(+2.24%)
Feb 15, 2012 3.718 3.776 3.711 3.718 15,930,800 +0.01(+0.26%)
Feb 14, 2012 3.756 3.808 3.686 3.708 30,830,164 -0.07(-1.87%)
Feb 13, 2012 3.814 3.833 3.750 3.779 13,354,372 -0.01(-0.17%)
Feb 10, 2012 3.808 3.808 3.763 3.785 14,185,743 -0.08(-2.07%)
Feb 09, 2012 3.897 3.904 3.814 3.865 17,760,098 -0.01(-0.33%)
Feb 08, 2012 3.808 3.878 3.788 3.878 25,321,866 +0.08(+2.02%)
Feb 07, 2012 3.756 3.840 3.731 3.801 25,396,028 +0.06(+1.54%)
Feb 06, 2012 3.750 3.808 3.744 3.744 11,188,589 -0.03(-0.85%)
Feb 03, 2012 3.737 3.782 3.737 3.776 23,651,134 +0.07(+1.90%)
Feb 02, 2012 3.692 3.737 3.667 3.705 15,162,065 +0.01(+0.17%)
Feb 01, 2012 3.679 3.731 3.657 3.699 25,869,120 +0.03(+0.87%)
Jan 31, 2012 3.641 3.699 3.615 3.667 30,353,248 +0.04(+1.06%)
Jan 30, 2012 3.660 3.660 3.583 3.628 15,483,163 -0.03(-0.70%)
Jan 27, 2012 3.615 3.692 3.609 3.654 20,447,730 +0.04(+1.06%)
Jan 26, 2012 3.820 3.827 3.603 3.615 37,721,944 -0.19(-5.05%)
Jan 25, 2012 3.724 3.827 3.699 3.808 27,890,792 +0.08(+2.15%)
Jan 24, 2012 3.692 3.776 3.667 3.728 33,171,618 -0.00(-0.09%)
Jan 23, 2012 3.827 3.827 3.718 3.731 31,649,872 -0.06(-1.69%)
Jan 20, 2012 3.647 3.814 3.609 3.795 43,345,580 +0.08(+2.25%)
Jan 19, 2012 3.846 3.853 3.667 3.711 48,985,524 -0.15(-3.98%)
Jan 18, 2012 3.833 3.872 3.814 3.865 29,278,118 +0.03(+0.67%)
Jan 17, 2012 3.846 3.917 3.795 3.840 37,186,208 +0.01(+0.33%)
Jan 13, 2012 3.776 3.833 3.731 3.827 17,839,138 +0.00(+0.00%)
Jan 12, 2012 3.827 3.827 3.769 3.827 18,963,906 +0.02(+0.51%)
Jan 11, 2012 3.744 3.808 3.711 3.808 21,626,646 +0.03(+0.68%)
Jan 10, 2012 3.814 3.827 3.750 3.782 19,100,452 +0.03(+0.77%)
Jan 09, 2012 3.705 3.769 3.679 3.753 23,327,688 +0.04(+0.95%)
Jan 06, 2012 3.724 3.750 3.673 3.718 15,873,123 +0.01(+0.17%)
Jan 05, 2012 3.622 3.737 3.564 3.711 19,452,166 +0.07(+1.94%)
Jan 04, 2012 3.590 3.679 3.564 3.641 15,948,460 +0.12(+3.46%)
Dec 30, 2011 3.596 3.595 3.519 3.519 11,796,073 -0.08(-2.14%)
Dec 29, 2011 3.436 3.622 3.436 3.596 18,419,334 +0.09(+2.56%)
Dec 28, 2011 3.590 3.596 3.474 3.506 18,115,216 -0.05(-1.44%)
Dec 27, 2011 3.603 3.615 3.538 3.558 13,924,528 -0.06(-1.77%)
Dec 23, 2011 3.628 3.635 3.545 3.622 15,713,094 +0.15(+4.44%)
Dec 21, 2011 3.333 3.478 3.327 3.468 25,295,692 +0.09(+2.66%)
Dec 20, 2011 3.269 3.391 3.269 3.378 23,934,616 +0.17(+5.29%)
Dec 19, 2011 3.269 3.282 3.186 3.208 17,601,454 -0.05(-1.67%)
Dec 16, 2011 3.295 3.327 3.224 3.263 26,100,902 +0.01(+0.20%)
Dec 15, 2011 3.244 3.320 3.225 3.256 23,579,046 +0.06(+1.79%)
Dec 14, 2011 3.193 3.237 3.161 3.199 17,912,976 -0.01(-0.40%)
Dec 13, 2011 3.295 3.307 3.180 3.212 17,108,946 -0.06(-1.75%)
Dec 12, 2011 3.288 3.304 3.250 3.269 17,521,846 -0.08(-2.28%)
Dec 09, 2011 3.282 3.345 3.282 3.345 13,288,849 +0.10(+3.14%)
Dec 08, 2011 3.333 3.345 3.244 3.244 15,132,667 -0.13(-3.77%)
Dec 07, 2011 3.320 3.384 3.263 3.371 13,677,217 +0.03(+0.76%)
Dec 06, 2011 3.384 3.390 3.333 3.345 12,266,848 -0.04(-1.13%)
Dec 05, 2011 3.390 3.403 3.339 3.384 14,406,898 +0.07(+2.11%)
Dec 02, 2011 3.339 3.390 3.307 3.314 20,625,114 +0.02(+0.58%)
Dec 01, 2011 3.314 3.339 3.250 3.295 13,175,082 -0.04(-1.33%)
Nov 30, 2011 3.212 3.341 3.180 3.339 39,257,820 +0.25(+8.02%)
Nov 29, 2011 3.059 3.129 3.034 3.091 17,861,302 +0.01(+0.41%)
Nov 28, 2011 3.116 3.148 3.034 3.078 16,607,630 +0.08(+2.54%)
Nov 25, 2011 3.008 3.066 2.964 3.002 4,177,255 +0.02(+0.64%)
Nov 23, 2011 3.046 3.059 2.964 2.983 26,148,060 -0.09(-2.90%)
Nov 22, 2011 3.155 3.186 3.059 3.072 22,105,990 -0.08(-2.62%)
Nov 21, 2011 3.212 3.244 3.136 3.155 31,691,950 -0.13(-3.88%)
Nov 18, 2011 3.275 3.295 3.225 3.282 16,590,953 +0.05(+1.57%)
Nov 17, 2011 3.295 3.377 3.218 3.231 27,529,266 -0.06(-1.74%)
Nov 16, 2011 3.275 3.371 3.263 3.288 21,979,988 -0.03(-0.77%)
Nov 15, 2011 3.288 3.336 3.250 3.314 16,048,252 +0.00(+0.00%)
Nov 14, 2011 3.358 3.384 3.282 3.314 19,734,090 -0.06(-1.88%)
Nov 11, 2011 3.345 3.390 3.320 3.377 17,320,652 +0.09(+2.71%)
Nov 10, 2011 3.339 3.352 3.263 3.288 22,425,854 +0.03(+0.98%)
Nov 09, 2011 3.409 3.409 3.244 3.256 31,116,808 -0.24(-6.74%)
Nov 08, 2011 3.428 3.511 3.371 3.492 20,458,438 +0.10(+2.81%)
Nov 07, 2011 3.333 3.409 3.320 3.396 14,053,832 +0.06(+1.71%)
Nov 04, 2011 3.333 3.380 3.282 3.339 22,499,688 -0.03(-0.94%)
Nov 03, 2011 3.403 3.422 3.288 3.371 21,819,140 +0.02(+0.57%)
Nov 02, 2011 3.227 3.390 3.221 3.352 27,937,172 +0.19(+6.04%)
Nov 01, 2011 3.174 3.256 3.116 3.161 34,198,640 -0.13(-4.05%)
Oct 31, 2011 3.409 3.434 3.288 3.295 24,397,246 -0.18(-5.30%)
Oct 28, 2011 3.422 3.504 3.384 3.479 30,442,242 +0.04(+1.30%)
Oct 27, 2011 3.479 3.479 3.371 3.434 58,619,148 +0.14(+4.25%)
Oct 26, 2011 3.263 3.320 3.199 3.295 28,219,942 +0.11(+3.39%)
Oct 25, 2011 3.295 3.301 3.180 3.186 27,074,372 -0.10(-3.09%)
Oct 24, 2011 3.123 3.298 3.110 3.288 34,773,296 +0.17(+5.51%)
Oct 21, 2011 3.148 3.161 3.059 3.116 66,794,772 +0.01(+0.41%)
Oct 20, 2011 3.174 3.186 3.066 3.104 73,531,704 -0.23(-6.87%)
Oct 19, 2011 3.377 3.434 3.307 3.333 42,895,568 -0.05(-1.50%)
Oct 18, 2011 3.237 3.454 3.174 3.384 27,133,922 +0.19(+5.98%)
Oct 17, 2011 3.301 3.301 3.186 3.193 17,420,254 -0.13(-4.02%)
Oct 14, 2011 3.390 3.403 3.250 3.326 18,672,542 -0.01(-0.19%)
Oct 13, 2011 3.403 3.428 3.263 3.333 25,982,302 -0.11(-3.32%)
Oct 12, 2011 3.384 3.555 3.371 3.447 20,546,682 +0.11(+3.44%)
Oct 11, 2011 3.301 3.377 3.263 3.333 15,130,952 -0.01(-0.19%)
Oct 10, 2011 3.218 3.339 3.218 3.339 21,808,910 +0.18(+5.85%)
Oct 07, 2011 3.371 3.371 3.136 3.155 24,852,842 -0.19(-5.70%)
Oct 06, 2011 3.231 3.358 3.085 3.345 35,140,724 +0.18(+5.83%)
Oct 05, 2011 3.097 3.174 3.059 3.161 18,983,900 +0.04(+1.22%)
Oct 04, 2011 2.926 3.123 2.875 3.123 29,524,910 +0.15(+5.14%)
Oct 03, 2011 3.034 3.129 2.957 2.970 23,843,412 -0.08(-2.71%)
Sep 30, 2011 3.123 3.161 3.053 3.053 20,275,370 -0.12(-3.81%)
Sep 29, 2011 3.193 3.199 3.078 3.174 25,692,370 +0.10(+3.10%)
Sep 28, 2011 3.155 3.186 3.066 3.078 21,168,056 -0.07(-2.22%)
Sep 27, 2011 3.244 3.288 3.110 3.148 19,885,982 -0.02(-0.60%)
Sep 26, 2011 2.970 3.173 2.964 3.167 27,383,966 +0.24(+8.26%)
Sep 23, 2011 2.907 2.983 2.887 2.926 21,576,026 +0.01(+0.44%)
Sep 22, 2011 2.900 2.964 2.868 2.913 31,445,122 -0.05(-1.72%)
Sep 21, 2011 3.193 3.212 2.964 2.964 25,621,808 -0.24(-7.36%)
Sep 20, 2011 3.167 3.288 3.148 3.199 22,200,682 +0.04(+1.41%)
Sep 19, 2011 3.136 3.193 3.104 3.155 19,076,018 -0.09(-2.75%)
Sep 16, 2011 3.263 3.288 3.167 3.244 20,580,700 -0.02(-0.58%)
Sep 15, 2011 3.237 3.269 3.161 3.263 18,059,124 +0.09(+2.81%)
Sep 14, 2011 3.073 3.212 3.047 3.174 28,026,304 +0.13(+4.36%)
Sep 13, 2011 2.972 3.066 2.928 3.041 17,806,458 +0.09(+2.99%)
Sep 12, 2011 2.865 2.997 2.852 2.953 37,846,528 +0.05(+1.74%)
Sep 09, 2011 2.997 3.041 2.902 2.902 19,826,804 -0.13(-4.37%)
Sep 08, 2011 3.085 3.130 3.003 3.035 19,468,138 -0.10(-3.22%)
Sep 07, 2011 2.959 3.142 2.947 3.136 19,193,736 +0.25(+8.75%)
Sep 06, 2011 2.833 2.934 2.814 2.883 15,906,544 -0.05(-1.72%)
Sep 02, 2011 3.022 3.029 2.909 2.934 18,431,192 -0.12(-3.93%)
Sep 01, 2011 3.167 3.199 3.041 3.054 23,042,764 -0.11(-3.59%)
Aug 31, 2011 3.148 3.205 3.123 3.167 28,288,024 +0.06(+1.83%)
Aug 30, 2011 3.199 3.224 3.104 3.111 24,991,540 -0.12(-3.71%)
Aug 29, 2011 3.155 3.230 3.142 3.230 17,338,504 +0.14(+4.49%)
Aug 26, 2011 3.035 3.148 2.972 3.092 19,530,388 +0.05(+1.55%)
Aug 25, 2011 3.167 3.268 2.997 3.044 29,923,014 -0.06(-1.93%)
Aug 24, 2011 2.965 3.104 2.959 3.104 17,326,850 +0.11(+3.58%)
Aug 23, 2011 2.883 2.997 2.820 2.997 19,173,166 +0.14(+4.86%)
Aug 22, 2011 2.965 2.991 2.846 2.858 18,306,210 -0.02(-0.66%)
Aug 19, 2011 2.940 3.010 2.877 2.877 29,892,604 -0.11(-3.80%)
Aug 18, 2011 3.136 3.136 2.965 2.991 37,400,580 -0.23(-7.06%)
Aug 17, 2011 3.230 3.319 3.186 3.218 23,333,456 +0.03(+0.99%)
Aug 16, 2011 3.212 3.256 3.180 3.186 22,958,380 -0.08(-2.32%)
Aug 15, 2011 3.180 3.262 3.174 3.262 21,379,578 +0.14(+4.34%)
Aug 12, 2011 3.281 3.312 3.123 3.126 26,715,126 -0.11(-3.41%)
Aug 11, 2011 3.035 3.281 3.010 3.237 37,647,852 +0.26(+8.92%)
Aug 10, 2011 3.218 3.224 2.972 2.972 46,255,216 -0.33(-9.94%)
Aug 09, 2011 3.243 3.338 3.073 3.300 32,183,824 +0.19(+6.09%)
Aug 08, 2011 3.249 3.401 3.047 3.111 54,988,612 -0.29(-8.53%)
Aug 05, 2011 3.502 3.577 3.325 3.401 38,702,516 -0.04(-1.10%)
Aug 04, 2011 3.641 3.685 3.432 3.439 48,971,952 -0.26(-7.00%)
Aug 03, 2011 3.660 3.723 3.540 3.697 38,206,040 +0.08(+2.27%)
Aug 02, 2011 3.754 3.779 3.603 3.615 57,936,732 -0.17(-4.50%)
Aug 01, 2011 3.880 3.887 3.767 3.786 23,939,072 -0.03(-0.74%)
Jul 29, 2011 3.767 3.837 3.748 3.814 39,347,188 +0.01(+0.25%)
Jul 28, 2011 3.792 3.890 3.792 3.805 29,743,432 +0.02(+0.58%)
Jul 27, 2011 3.798 3.849 3.735 3.783 33,469,776 -0.04(-1.07%)
Jul 26, 2011 3.805 3.842 3.786 3.824 23,785,086 +0.03(+0.66%)
Jul 25, 2011 3.830 3.855 3.779 3.798 39,292,204 -0.08(-1.95%)
Jul 22, 2011 3.871 3.893 3.792 3.874 25,701,692 +0.03(+0.82%)
Jul 21, 2011 3.975 3.994 3.754 3.842 85,200,584 -0.14(-3.49%)
Jul 20, 2011 3.956 4.038 3.918 3.981 30,154,154 +0.03(+0.80%)
Jul 19, 2011 3.861 3.950 3.824 3.950 31,199,606 +0.11(+2.79%)
Jul 18, 2011 3.874 3.899 3.817 3.842 19,568,350 -0.03(-0.81%)
Jul 15, 2011 3.931 3.931 3.855 3.874 17,442,996 -0.03(-0.81%)
Jul 14, 2011 3.925 3.943 3.880 3.906 23,025,074 +0.00(+0.00%)
Jul 13, 2011 3.943 4.007 3.899 3.906 27,972,858 +0.00(+0.00%)
Jul 12, 2011 4.000 4.038 3.893 3.906 33,218,368 -0.09(-2.21%)
Jul 11, 2011 4.057 4.070 3.962 3.994 21,367,982 -0.13(-3.06%)
Jul 08, 2011 4.196 4.202 4.114 4.120 19,768,070 -0.13(-3.12%)
Jul 07, 2011 4.177 4.253 4.158 4.253 21,059,518 +0.13(+3.06%)
Jul 06, 2011 4.139 4.190 4.107 4.126 13,320,118 -0.02(-0.53%)
Jul 05, 2011 4.164 4.183 4.095 4.149 16,915,710 -0.03(-0.83%)
Jul 01, 2011 4.139 4.183 4.114 4.183 10,890,113 +0.04(+1.07%)
Jun 30, 2011 4.126 4.164 4.089 4.139 14,185,953 +0.01(+0.31%)
Jun 29, 2011 4.076 4.126 3.975 4.126 19,724,138 +0.09(+2.35%)
Jun 28, 2011 4.007 4.051 3.950 4.032 21,376,258 +0.04(+1.11%)
Jun 27, 2011 3.861 4.000 3.849 3.988 22,716,436 +0.14(+3.61%)
Jun 24, 2011 3.918 3.931 3.847 3.849 16,680,288 -0.07(-1.77%)
Jun 23, 2011 3.925 3.931 3.880 3.918 20,437,552 -0.06(-1.43%)
Jun 22, 2011 4.013 4.057 3.975 3.975 10,084,925 -0.06(-1.56%)
Jun 21, 2011 4.007 4.038 3.962 4.038 17,663,560 +0.05(+1.27%)
Jun 20, 2011 4.000 4.038 3.962 3.988 14,848,010 -0.06(-1.40%)
Jun 17, 2011 4.025 4.082 4.007 4.044 15,222,307 +0.06(+1.50%)
Jun 16, 2011 3.988 4.032 3.943 3.984 12,710,753 -0.01(-0.24%)
Jun 15, 2011 3.931 4.041 3.887 3.994 46,485,836 +0.03(+0.80%)
Jun 14, 2011 3.956 4.025 3.925 3.962 19,507,500 +0.05(+1.29%)
Jun 13, 2011 3.925 3.931 3.868 3.912 17,670,104 +0.01(+0.16%)
Jun 10, 2011 3.950 3.981 3.836 3.906 26,853,140 -0.07(-1.74%)
Jun 09, 2011 3.969 4.038 3.918 3.975 22,150,768 +0.01(+0.16%)
Jun 08, 2011 3.880 4.000 3.880 3.969 38,814,640 +0.06(+1.45%)
Jun 07, 2011 3.843 3.984 3.824 3.912 36,371,476 +0.09(+2.48%)
Jun 06, 2011 3.855 3.893 3.780 3.817 34,656,664 -0.08(-1.94%)
Jun 03, 2011 3.849 3.975 3.843 3.893 19,308,100 -0.11(-2.83%)
May 24, 2011 4.013 4.038 3.994 4.006 11,728,626 +0.01(+0.16%)
May 23, 2011 3.956 4.025 3.950 4.000 17,116,362 -0.01(-0.31%)
May 20, 2011 4.120 4.158 4.013 4.013 18,449,142 -0.13(-3.04%)
May 19, 2011 4.151 4.177 4.120 4.139 25,455,614 +0.02(+0.46%)
May 18, 2011 4.139 4.145 4.095 4.120 15,393,313 -0.02(-0.46%)
May 17, 2011 4.076 4.145 4.051 4.139 24,924,158 +0.05(+1.23%)
May 16, 2011 4.120 4.221 4.082 4.088 21,636,704 -0.06(-1.37%)
May 13, 2011 4.183 4.189 4.107 4.145 21,209,698 -0.04(-0.98%)
May 12, 2011 4.202 4.246 4.170 4.186 17,333,858 -0.03(-0.82%)
May 11, 2011 4.221 4.309 4.202 4.221 19,152,780 -0.01(-0.15%)
May 10, 2011 4.227 4.284 4.208 4.227 17,278,576 +0.00(+0.00%)
May 09, 2011 4.183 4.247 4.151 4.227 13,145,292 +0.04(+1.05%)
May 06, 2011 4.240 4.246 4.139 4.183 17,093,448 -0.01(-0.15%)
May 05, 2011 4.233 4.265 4.164 4.189 20,730,202 -0.07(-1.63%)
May 04, 2011 4.315 4.328 4.221 4.258 23,478,682 -0.06(-1.31%)
May 03, 2011 4.265 4.334 4.221 4.315 22,096,000 +0.05(+1.18%)
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.