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

Huntington Bancshares (NQ: HBAN )

13.74 +0.16 (+1.18%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.984 8.547 7.883 8.496 14,532,218 +0.35(+4.34%)
Jan 30, 2008 8.168 8.433 8.016 8.142 11,720,919 -0.04(-0.54%)
Jan 29, 2008 8.003 8.199 7.845 8.187 10,495,009 +0.24(+3.02%)
Jan 28, 2008 7.277 7.953 7.277 7.947 11,518,050 +0.53(+7.15%)
Jan 25, 2008 7.744 7.928 7.315 7.416 11,504,269 -0.23(-3.06%)
Jan 24, 2008 7.542 7.738 7.384 7.650 14,775,597 +0.10(+1.34%)
Jan 23, 2008 6.664 7.650 6.607 7.549 15,954,940 +0.54(+7.66%)
Jan 22, 2008 6.380 7.309 6.380 7.012 18,222,372 +0.28(+4.13%)
Jan 21, 2008 7.100 7.523 6.614 6.734 17,693,646 +0.00(+0.00%)
Jan 18, 2008 7.100 7.523 6.614 6.734 17,693,646 -0.44(-6.08%)
Jan 17, 2008 7.618 7.770 7.113 7.170 13,988,530 -0.68(-8.69%)
Jan 16, 2008 7.656 8.035 7.637 7.852 10,562,550 +0.20(+2.56%)
Jan 15, 2008 7.669 7.801 7.561 7.656 9,826,140 -0.13(-1.70%)
Jan 14, 2008 7.694 7.934 7.675 7.789 8,422,574 -0.09(-1.20%)
Jan 11, 2008 7.801 8.098 7.618 7.883 12,157,239 -0.11(-1.34%)
Jan 10, 2008 7.896 8.300 7.391 7.991 19,833,930 -0.37(-4.38%)
Jan 09, 2008 8.345 8.414 7.940 8.357 12,255,256 -0.01(-0.15%)
Jan 08, 2008 8.907 9.090 8.363 8.370 7,510,398 -0.51(-5.76%)
Jan 07, 2008 8.502 9.033 8.465 8.881 8,884,645 +0.34(+3.99%)
Jan 04, 2008 8.578 8.648 8.401 8.540 10,868,951 -0.35(-3.98%)
Jan 03, 2008 9.077 9.134 8.881 8.894 4,343,378 -0.14(-1.54%)
Jan 02, 2008 9.380 9.393 8.964 9.033 6,998,015 -0.29(-3.12%)
Jan 01, 2008 9.279 9.538 9.260 9.324 5,253,570 +0.00(+0.00%)
Dec 31, 2007 9.279 9.538 9.260 9.324 5,217,996 -0.02(-0.20%)
Dec 28, 2007 9.260 9.469 9.260 9.343 3,907,695 +0.06(+0.68%)
Dec 27, 2007 9.463 9.551 9.279 9.279 5,321,058 -0.18(-1.94%)
Dec 26, 2007 9.444 9.501 9.317 9.463 3,478,200 +0.04(+0.40%)
Dec 24, 2007 9.393 9.532 9.317 9.425 2,876,766 -0.06(-0.60%)
Dec 21, 2007 8.863 9.483 8.724 9.482 12,168,325 +0.71(+8.14%)
Dec 20, 2007 8.774 8.913 8.604 8.768 5,528,539 -0.03(-0.29%)
Dec 19, 2007 8.907 9.027 8.717 8.793 4,662,255 -0.18(-1.97%)
Dec 18, 2007 8.825 9.027 8.730 8.970 5,661,423 +0.17(+1.94%)
Dec 17, 2007 8.869 9.046 8.799 8.799 6,445,049 -0.15(-1.69%)
Dec 14, 2007 9.172 9.235 8.938 8.951 7,912,231 -0.36(-3.87%)
Dec 13, 2007 9.519 9.734 9.033 9.311 10,663,261 -0.32(-3.34%)
Dec 12, 2007 10.28 10.34 9.475 9.633 14,604,685 -0.21(-2.18%)
Dec 11, 2007 10.52 10.57 9.823 9.848 7,881,893 -0.75(-7.04%)
Dec 10, 2007 10.26 10.65 10.18 10.59 4,452,850 +0.39(+3.77%)
Dec 07, 2007 10.27 10.40 10.16 10.21 5,623,547 -0.06(-0.55%)
Dec 06, 2007 9.854 10.26 9.816 10.26 4,338,815 +0.35(+3.50%)
Dec 05, 2007 9.677 10.01 9.677 9.917 5,371,330 +0.29(+3.02%)
Dec 04, 2007 9.709 9.842 9.589 9.627 5,952,076 -0.24(-2.43%)
Dec 03, 2007 10.03 10.03 9.778 9.867 7,119,356 -0.04(-0.45%)
Nov 30, 2007 9.917 10.27 9.848 9.911 7,777,106 +0.25(+2.62%)
Nov 29, 2007 9.652 9.696 9.412 9.658 7,388,770 +0.02(+0.20%)
Nov 28, 2007 9.052 9.646 8.938 9.639 11,663,614 +0.76(+8.61%)
Nov 27, 2007 8.591 8.951 8.578 8.875 12,066,976 +0.34(+4.00%)
Nov 26, 2007 9.166 9.260 8.528 8.534 10,622,156 -0.66(-7.21%)
Nov 23, 2007 8.957 9.286 8.945 9.197 3,083,620 +0.31(+3.48%)
Nov 21, 2007 8.711 9.052 8.532 8.888 12,509,986 +0.11(+1.22%)
Nov 20, 2007 8.951 9.084 8.528 8.780 11,660,185 -0.19(-2.11%)
Nov 19, 2007 9.204 9.223 8.793 8.970 14,609,724 -0.35(-3.73%)
Nov 16, 2007 9.759 10.04 9.084 9.317 15,858,076 -0.84(-8.27%)
Nov 15, 2007 10.41 10.47 10.08 10.16 5,130,949 -0.32(-3.02%)
Nov 14, 2007 10.79 10.96 10.45 10.47 4,536,266 -0.32(-2.93%)
Nov 13, 2007 10.34 10.79 10.34 10.79 5,326,285 +0.47(+4.59%)
Nov 12, 2007 10.30 10.66 10.27 10.32 5,568,413 +0.04(+0.43%)
Nov 09, 2007 9.974 10.50 9.873 10.27 5,794,145 +0.11(+1.12%)
Nov 08, 2007 10.04 10.20 9.835 10.16 6,439,218 +0.19(+1.90%)
Nov 07, 2007 10.33 10.37 9.968 9.968 5,685,086 -0.50(-4.77%)
Nov 06, 2007 10.47 10.47 10.17 10.47 5,973,254 +0.08(+0.73%)
Nov 05, 2007 10.41 10.56 10.23 10.39 6,668,468 -0.15(-1.44%)
Nov 02, 2007 10.71 10.81 10.41 10.54 7,357,732 -0.15(-1.36%)
Nov 01, 2007 11.19 11.31 10.68 10.69 5,725,685 -0.63(-5.53%)
Oct 31, 2007 11.17 11.43 11.09 11.31 5,940,766 +0.16(+1.47%)
Oct 30, 2007 11.07 11.28 11.07 11.15 4,806,343 +0.01(+0.11%)
Oct 29, 2007 11.24 11.28 11.09 11.14 3,556,201 -0.02(-0.17%)
Oct 26, 2007 10.99 11.19 10.83 11.16 4,157,013 +0.30(+2.79%)
Oct 25, 2007 10.75 11.04 10.62 10.85 4,343,116 +0.09(+0.82%)
Oct 24, 2007 10.81 10.87 10.46 10.76 8,332,582 -0.07(-0.64%)
Oct 23, 2007 10.95 10.98 10.69 10.83 3,045,036 -0.07(-0.64%)
Oct 22, 2007 10.86 10.99 10.76 10.90 4,066,760 +0.09(+0.82%)
Oct 19, 2007 10.83 11.01 10.76 10.81 6,216,943 -0.02(-0.17%)
Oct 18, 2007 10.58 11.09 10.50 10.83 7,596,682 +0.12(+1.12%)
Oct 17, 2007 10.72 10.88 10.45 10.71 5,098,203 -0.01(-0.06%)
Oct 16, 2007 11.28 11.31 10.71 10.72 5,385,546 -0.55(-4.88%)
Oct 15, 2007 11.35 11.45 11.16 11.27 4,478,691 -0.11(-1.00%)
Oct 12, 2007 11.33 11.41 11.22 11.38 7,182,043 +0.10(+0.90%)
Oct 11, 2007 11.46 11.46 11.22 11.28 3,535,260 -0.09(-0.83%)
Oct 10, 2007 11.46 11.54 11.29 11.38 3,814,881 -0.17(-1.48%)
Oct 09, 2007 11.45 11.55 11.43 11.55 4,233,154 +0.09(+0.77%)
Oct 08, 2007 11.48 11.55 11.43 11.46 1,783,492 -0.06(-0.55%)
Oct 05, 2007 11.45 11.62 11.36 11.52 4,259,343 +0.20(+1.79%)
Oct 04, 2007 11.33 11.40 11.23 11.32 3,701,444 +0.06(+0.50%)
Oct 03, 2007 11.21 11.41 11.19 11.26 3,114,516 -0.04(-0.39%)
Oct 02, 2007 11.19 11.31 11.15 11.31 3,408,406 +0.18(+1.65%)
Oct 01, 2007 10.82 11.16 10.73 11.12 6,531,005 +0.40(+3.71%)
Sep 28, 2007 10.92 10.97 10.68 10.73 5,494,585 -0.16(-1.51%)
Sep 27, 2007 10.97 10.98 10.84 10.89 2,497,197 +0.01(+0.06%)
Sep 26, 2007 10.86 11.09 10.82 10.88 4,363,272 +0.04(+0.35%)
Sep 25, 2007 10.96 11.04 10.81 10.85 3,188,197 -0.12(-1.09%)
Sep 24, 2007 11.12 11.17 10.95 10.97 2,885,795 -0.18(-1.59%)
Sep 21, 2007 11.36 11.36 11.02 11.14 4,869,554 -0.07(-0.62%)
Sep 20, 2007 11.40 11.48 11.17 11.21 2,657,218 -0.22(-1.93%)
Sep 19, 2007 11.40 11.69 11.37 11.43 4,555,720 +0.03(+0.22%)
Sep 18, 2007 10.86 11.41 10.86 11.41 6,130,208 +0.54(+5.00%)
Sep 17, 2007 10.93 10.95 10.80 10.86 2,726,938 -0.08(-0.75%)
Sep 14, 2007 10.81 10.98 10.75 10.95 3,334,637 +0.04(+0.41%)
Sep 13, 2007 10.83 11.02 10.80 10.90 5,586,047 +0.22(+2.07%)
Sep 12, 2007 10.66 10.73 10.54 10.68 5,729,306 -0.14(-1.28%)
Sep 11, 2007 10.62 10.86 10.62 10.82 6,684,780 +0.20(+1.84%)
Sep 10, 2007 10.74 10.78 10.51 10.62 3,580,712 -0.08(-0.71%)
Sep 07, 2007 10.64 10.75 10.54 10.70 6,078,649 -0.06(-0.59%)
Sep 06, 2007 10.74 10.84 10.68 10.76 3,613,672 +0.01(+0.12%)
Sep 05, 2007 10.92 10.92 10.71 10.75 4,922,813 -0.16(-1.51%)
Sep 04, 2007 10.86 11.02 10.80 10.92 4,812,224 +0.04(+0.41%)
Aug 31, 2007 10.86 10.98 10.82 10.87 4,771,466 +0.15(+1.41%)
Aug 30, 2007 10.80 10.80 10.60 10.72 5,183,083 -0.18(-1.62%)
Aug 29, 2007 10.81 10.90 10.59 10.90 6,617,062 +0.16(+1.47%)
Aug 28, 2007 11.09 11.15 10.73 10.74 5,283,615 -0.37(-3.30%)
Aug 27, 2007 11.34 11.34 11.09 11.11 2,414,173 -0.17(-1.51%)
Aug 24, 2007 11.20 11.29 11.08 11.28 3,040,714 +0.07(+0.62%)
Aug 23, 2007 11.43 11.46 11.12 11.21 4,576,373 -0.09(-0.84%)
Aug 22, 2007 11.46 11.57 11.14 11.30 5,912,197 -0.13(-1.16%)
Aug 21, 2007 11.38 11.64 11.35 11.43 4,759,169 +0.06(+0.55%)
Aug 20, 2007 11.91 11.93 11.16 11.37 6,551,867 -0.08(-0.72%)
Aug 17, 2007 11.46 12.10 11.14 11.45 8,685,112 +0.47(+4.32%)
Aug 16, 2007 10.14 11.01 10.14 10.98 7,846,459 +0.54(+5.14%)
Aug 15, 2007 10.58 10.97 10.38 10.44 6,613,624 -0.08(-0.78%)
Aug 14, 2007 11.07 11.15 10.50 10.52 8,756,550 -0.56(-5.07%)
Aug 13, 2007 11.48 11.59 11.04 11.09 6,187,482 -0.34(-2.99%)
Aug 10, 2007 10.94 11.51 10.57 11.43 7,597,445 +0.52(+4.75%)
Aug 09, 2007 11.56 11.68 10.87 10.91 8,457,398 -0.95(-7.99%)
Aug 08, 2007 11.73 12.01 11.52 11.86 7,033,208 +0.15(+1.30%)
Aug 07, 2007 11.65 11.84 11.44 11.71 7,258,716 -0.08(-0.64%)
Aug 06, 2007 11.45 11.78 11.14 11.78 9,891,924 +0.41(+3.61%)
Aug 03, 2007 11.36 12.21 11.33 11.37 13,586,970 -0.80(-6.54%)
Aug 02, 2007 12.26 12.37 12.07 12.17 5,110,447 -0.02(-0.16%)
Aug 01, 2007 12.03 12.24 11.95 12.19 6,115,329 +0.06(+0.47%)
Jul 31, 2007 12.46 12.61 12.13 12.13 5,240,251 -0.35(-2.78%)
Jul 30, 2007 12.34 12.56 12.29 12.48 6,168,900 +0.10(+0.82%)
Jul 27, 2007 12.38 12.64 12.00 12.37 8,316,294 +0.06(+0.46%)
Jul 26, 2007 12.40 12.46 12.03 12.32 9,654,635 -0.13(-1.07%)
Jul 25, 2007 12.33 12.48 12.13 12.45 10,000,359 +0.15(+1.18%)
Jul 24, 2007 12.61 12.61 12.23 12.31 10,238,813 -0.33(-2.65%)
Jul 23, 2007 12.68 12.80 12.62 12.64 3,920,461 -0.11(-0.84%)
Jul 20, 2007 12.87 12.97 12.73 12.75 6,427,847 -0.13(-0.98%)
Jul 19, 2007 13.08 13.34 12.67 12.87 5,909,344 -0.23(-1.74%)
Jul 18, 2007 13.25 13.30 12.95 13.10 5,289,239 -0.27(-1.98%)
Jul 17, 2007 13.28 13.46 13.28 13.37 5,184,092 +0.03(+0.19%)
Jul 16, 2007 13.40 13.49 13.33 13.34 3,561,141 -0.13(-0.98%)
Jul 13, 2007 13.48 13.52 13.39 13.47 4,120,762 +0.00(+0.00%)
Jul 12, 2007 13.32 13.47 13.26 13.47 4,230,580 +0.18(+1.38%)
Jul 11, 2007 13.22 13.30 13.16 13.29 6,674,951 +0.01(+0.09%)
Jul 10, 2007 13.76 13.77 13.27 13.28 8,749,447 -0.52(-3.80%)
Jul 09, 2007 13.63 13.99 13.63 13.80 8,934,151 -0.50(-3.49%)
Jul 06, 2007 14.24 14.31 14.19 14.30 4,581,803 +0.04(+0.31%)
Jul 05, 2007 14.40 14.48 14.19 14.26 6,995,099 -0.21(-1.48%)
Jul 03, 2007 14.36 14.48 14.24 14.47 4,817,246 +0.20(+1.42%)
Jul 02, 2007 14.33 14.33 14.16 14.27 9,411,601 -0.09(-0.66%)
Jun 29, 2007 14.26 14.50 14.21 14.36 35,467,536 +0.16(+1.11%)
Jun 28, 2007 14.05 14.21 13.90 14.21 5,844,677 +0.15(+1.08%)
Jun 27, 2007 13.90 14.05 13.88 14.05 4,139,101 +0.04(+0.27%)
Jun 26, 2007 13.90 14.10 13.83 14.02 5,909,216 +0.20(+1.42%)
Jun 25, 2007 13.81 13.95 13.77 13.82 4,909,300 +0.05(+0.37%)
Jun 22, 2007 13.93 13.93 13.73 13.77 5,706,068 -0.15(-1.09%)
Jun 21, 2007 14.13 14.13 13.88 13.92 3,710,138 -0.08(-0.59%)
Jun 20, 2007 14.21 14.25 14.00 14.00 2,970,798 -0.17(-1.20%)
Jun 19, 2007 14.12 14.19 14.10 14.17 1,893,990 +0.01(+0.09%)
Jun 18, 2007 14.22 14.22 14.12 14.16 1,700,222 +0.01(+0.04%)
Jun 15, 2007 14.18 14.26 14.13 14.16 2,740,460 +0.08(+0.58%)
Jun 14, 2007 14.14 14.17 14.04 14.07 1,932,142 -0.01(-0.09%)
Jun 13, 2007 14.05 14.17 13.92 14.09 2,502,366 +0.07(+0.50%)
Jun 12, 2007 14.20 14.35 14.01 14.02 4,135,308 -0.20(-1.38%)
Jun 11, 2007 14.12 14.28 14.09 14.21 1,957,396 +0.04(+0.31%)
Jun 08, 2007 14.00 14.18 13.95 14.17 3,194,367 +0.21(+1.49%)
Jun 07, 2007 14.09 14.20 13.96 13.96 5,282,837 -0.18(-1.30%)
Jun 06, 2007 14.18 14.18 14.10 14.14 4,132,062 -0.01(-0.09%)
Jun 05, 2007 14.34 14.41 14.14 14.16 3,497,545 -0.20(-1.41%)
Jun 04, 2007 14.33 14.45 14.33 14.36 2,658,720 -0.04(-0.26%)
Jun 01, 2007 14.19 14.40 14.18 14.40 2,821,414 +0.21(+1.47%)
May 31, 2007 14.13 14.20 14.05 14.19 4,374,293 +0.11(+0.81%)
May 30, 2007 13.95 14.09 13.95 14.07 2,354,559 +0.10(+0.72%)
May 29, 2007 14.06 14.12 13.93 13.97 3,236,479 -0.12(-0.85%)
May 25, 2007 14.04 14.12 13.99 14.09 2,306,142 +0.05(+0.36%)
May 24, 2007 14.17 14.20 14.03 14.04 2,340,470 -0.08(-0.54%)
May 23, 2007 14.17 14.21 14.10 14.12 2,615,128 -0.04(-0.31%)
May 22, 2007 14.27 14.27 14.14 14.16 2,701,260 -0.07(-0.49%)
May 21, 2007 14.20 14.26 14.13 14.23 1,712,028 -0.01(-0.09%)
May 18, 2007 14.35 14.38 14.19 14.24 3,633,215 -0.03(-0.22%)
May 17, 2007 14.17 14.29 14.04 14.28 3,720,854 +0.11(+0.76%)
May 16, 2007 14.21 14.24 14.09 14.17 1,926,676 +0.05(+0.36%)
May 15, 2007 14.15 14.24 14.09 14.12 2,054,101 -0.03(-0.18%)
May 14, 2007 14.21 14.21 14.09 14.14 2,190,318 -0.05(-0.36%)
May 11, 2007 14.13 14.21 14.07 14.19 2,363,310 +0.14(+0.99%)
May 10, 2007 14.24 14.25 14.05 14.05 2,951,795 -0.19(-1.33%)
May 09, 2007 14.24 14.30 14.16 14.24 2,203,624 +0.01(+0.04%)
May 08, 2007 14.17 14.24 14.08 14.24 2,440,936 -0.01(-0.04%)
May 07, 2007 14.27 14.29 14.20 14.24 1,884,891 +0.04(+0.27%)
May 04, 2007 14.26 14.30 14.17 14.21 1,339,544 -0.01(-0.04%)
May 03, 2007 14.20 14.25 14.12 14.21 2,593,667 +0.08(+0.58%)
May 02, 2007 14.04 14.19 14.04 14.13 2,294,912 +0.04(+0.31%)
May 01, 2007 14.07 14.10 14.00 14.09 3,075,754 +0.08(+0.54%)
Apr 30, 2007 14.08 14.16 14.01 14.01 3,479,419 -0.11(-0.80%)
Apr 27, 2007 13.96 14.16 13.95 14.12 2,490,273 +0.11(+0.81%)
Apr 26, 2007 14.05 14.05 13.90 14.01 3,324,553 +0.04(+0.32%)
Apr 25, 2007 13.94 13.99 13.85 13.97 2,795,209 +0.09(+0.68%)
Apr 24, 2007 13.91 13.93 13.75 13.87 4,126,577 -0.05(-0.36%)
Apr 23, 2007 14.08 14.14 13.91 13.92 1,846,093 -0.12(-0.85%)
Apr 20, 2007 14.17 14.19 13.95 14.04 2,823,301 +0.01(+0.09%)
Apr 19, 2007 14.13 14.23 14.01 14.03 2,772,057 -0.16(-1.16%)
Apr 18, 2007 13.91 14.27 13.89 14.19 4,237,489 +0.23(+1.67%)
Apr 17, 2007 13.95 13.99 13.89 13.96 3,192,742 -0.01(-0.09%)
Apr 16, 2007 13.73 14.00 13.69 13.97 1,893,590 +0.28(+2.03%)
Apr 13, 2007 13.49 13.77 13.47 13.69 4,466,151 +0.16(+1.21%)
Apr 12, 2007 13.60 13.61 13.45 13.53 2,537,369 -0.05(-0.37%)
Apr 11, 2007 13.69 13.69 13.55 13.58 2,227,873 -0.07(-0.51%)
Apr 10, 2007 13.59 13.66 13.58 13.65 1,772,010 +0.05(+0.37%)
Apr 09, 2007 13.69 13.70 13.57 13.60 1,628,401 -0.09(-0.65%)
Apr 05, 2007 13.63 13.71 13.58 13.69 1,565,939 +0.01(+0.09%)
Apr 04, 2007 13.81 13.85 13.64 13.68 2,629,550 -0.18(-1.32%)
Apr 03, 2007 13.75 13.90 13.71 13.86 2,508,895 +0.21(+1.57%)
Apr 02, 2007 13.86 13.86 13.61 13.64 2,653,589 -0.16(-1.14%)
Mar 30, 2007 13.85 13.92 13.71 13.80 3,278,698 -0.09(-0.64%)
Mar 29, 2007 13.95 14.02 13.77 13.89 3,061,050 +0.01(+0.09%)
Mar 28, 2007 13.99 14.04 13.85 13.88 2,564,308 -0.16(-1.17%)
Mar 27, 2007 14.26 14.26 14.01 14.04 2,047,176 -0.16(-1.16%)
Mar 26, 2007 14.27 14.27 14.06 14.21 1,986,006 -0.06(-0.40%)
Mar 23, 2007 14.28 14.35 14.20 14.26 1,706,226 -0.01(-0.04%)
Mar 22, 2007 14.38 14.40 14.20 14.27 2,302,340 -0.10(-0.70%)
Mar 21, 2007 14.14 14.38 14.00 14.37 2,417,347 +0.21(+1.52%)
Mar 20, 2007 14.05 14.22 14.02 14.16 3,717,816 +0.06(+0.40%)
Mar 19, 2007 14.05 14.16 14.02 14.10 1,420,263 +0.07(+0.49%)
Mar 16, 2007 14.05 14.12 13.95 14.03 3,682,159 -0.01(-0.04%)
Mar 15, 2007 13.88 14.05 13.86 14.04 3,145,861 +0.09(+0.63%)
Mar 14, 2007 13.92 13.96 13.65 13.95 4,239,673 +0.11(+0.82%)
Mar 13, 2007 14.44 14.40 13.83 13.83 3,783,452 -0.61(-4.20%)
Mar 12, 2007 14.41 14.53 14.32 14.44 2,840,493 -0.03(-0.17%)
Mar 09, 2007 14.50 14.53 14.35 14.47 2,734,331 -0.02(-0.13%)
Mar 08, 2007 14.26 14.50 14.26 14.48 7,869,401 +0.25(+1.73%)
Mar 07, 2007 14.36 14.43 14.16 14.24 5,077,016 -0.12(-0.84%)
Mar 06, 2007 14.09 14.38 14.09 14.36 4,687,057 +0.21(+1.52%)
Mar 05, 2007 14.28 14.35 14.12 14.14 2,520,334 -0.21(-1.50%)
Mar 02, 2007 14.46 14.50 14.35 14.36 4,927,809 -0.13(-0.87%)
Mar 01, 2007 14.55 14.60 14.31 14.48 4,649,239 -0.14(-0.95%)
Feb 28, 2007 14.75 14.78 14.55 14.62 2,854,348 +0.02(+0.13%)
Feb 27, 2007 14.91 15.00 14.60 14.60 4,173,292 -0.35(-2.36%)
Feb 26, 2007 15.05 15.07 14.88 14.96 1,610,077 -0.02(-0.13%)
Feb 23, 2007 15.10 15.10 14.87 14.98 4,175,811 -0.09(-0.59%)
Feb 22, 2007 15.20 15.20 15.02 15.07 2,757,827 -0.07(-0.46%)
Feb 21, 2007 15.17 15.20 15.10 15.14 1,371,261 -0.06(-0.37%)
Feb 20, 2007 15.18 15.22 15.10 15.19 2,012,027 +0.04(+0.25%)
Feb 16, 2007 15.12 15.15 15.05 15.15 2,799,329 +0.06(+0.38%)
Feb 15, 2007 15.20 15.20 15.05 15.10 4,211,805 -0.05(-0.33%)
Feb 14, 2007 15.14 15.20 15.07 15.15 2,483,436 +0.01(+0.08%)
Feb 13, 2007 15.02 15.14 14.98 15.14 3,557,726 +0.14(+0.93%)
Feb 12, 2007 15.00 15.03 14.90 15.00 2,750,290 +0.06(+0.38%)
Feb 09, 2007 15.03 15.05 14.86 14.94 2,727,506 -0.06(-0.42%)
Feb 08, 2007 15.03 15.05 14.90 15.00 3,716,103 -0.04(-0.25%)
Feb 07, 2007 14.89 15.04 14.88 15.04 3,336,008 +0.16(+1.10%)
Feb 06, 2007 14.78 14.91 14.69 14.88 3,669,022 +0.16(+1.07%)
Feb 05, 2007 14.71 14.78 14.69 14.72 2,091,371 +0.01(+0.09%)
Feb 02, 2007 14.62 14.81 14.62 14.71 3,270,043 +0.08(+0.56%)
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.