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

Huntington Bancshares (NQ: HBAN )

13.61 -0.13 (-0.95%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 28, 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 29, 2010 3.190 3.190 2.994 3.026 43,643,844 -0.13(-4.01%)
Jan 28, 2010 3.209 3.215 3.108 3.152 64,061,704 +0.07(+2.25%)
Jan 27, 2010 2.950 3.095 2.937 3.083 53,747,676 +0.18(+6.09%)
Jan 26, 2010 3.070 3.152 2.906 2.906 71,849,312 -0.13(-4.17%)
Jan 25, 2010 3.013 3.121 2.937 3.032 54,880,972 +0.07(+2.35%)
Jan 22, 2010 2.792 3.076 2.685 2.963 96,927,752 +0.10(+3.53%)
Jan 21, 2010 2.767 3.000 2.760 2.862 101,177,568 +0.15(+5.59%)
Jan 20, 2010 2.685 2.786 2.672 2.710 33,051,004 -0.01(-0.23%)
Jan 19, 2010 2.697 2.754 2.659 2.716 24,040,176 +0.01(+0.47%)
Jan 15, 2010 2.779 2.704 2.704 2.704 27,975,464 -0.08(-2.95%)
Jan 14, 2010 2.723 2.811 2.697 2.786 38,461,696 +0.06(+2.32%)
Jan 13, 2010 2.659 2.741 2.577 2.723 42,534,264 +0.06(+2.38%)
Jan 12, 2010 2.691 2.792 2.621 2.659 39,922,852 -0.08(-2.77%)
Jan 11, 2010 2.723 2.805 2.659 2.735 44,687,664 +0.07(+2.61%)
Jan 08, 2010 2.672 2.760 2.609 2.666 47,285,704 -0.04(-1.63%)
Jan 07, 2010 2.432 2.748 2.419 2.710 104,614,256 +0.27(+11.14%)
Jan 06, 2010 2.369 2.457 2.350 2.438 29,700,044 +0.06(+2.66%)
Jan 05, 2010 2.325 2.381 2.306 2.375 33,603,280 +0.05(+2.17%)
Jan 04, 2010 2.344 2.362 2.306 2.325 16,563,290 +0.02(+0.82%)
Dec 31, 2009 2.318 2.306 2.306 2.306 16,491,523 -0.02(-0.82%)
Dec 30, 2009 2.331 2.331 2.299 2.325 10,123,431 -0.01(-0.27%)
Dec 29, 2009 2.337 2.344 2.306 2.331 10,220,894 -0.01(-0.27%)
Dec 28, 2009 2.350 2.381 2.312 2.337 11,146,506 -0.01(-0.54%)
Dec 24, 2009 2.337 2.350 2.331 2.350 3,457,180 +0.03(+1.09%)
Dec 23, 2009 2.350 2.369 2.318 2.325 14,854,094 -0.03(-1.34%)
Dec 22, 2009 2.356 2.362 2.337 2.356 7,262,102 -0.01(-0.27%)
Dec 21, 2009 2.356 2.369 2.325 2.362 14,102,834 +0.01(+0.54%)
Dec 18, 2009 2.331 2.375 2.293 2.350 31,459,238 +0.03(+1.09%)
Dec 17, 2009 2.280 2.394 2.274 2.325 22,838,634 +0.04(+1.66%)
Dec 16, 2009 2.356 2.375 2.280 2.287 26,227,610 -0.07(-2.95%)
Dec 15, 2009 2.419 2.473 2.331 2.356 32,451,948 -0.10(-4.11%)
Dec 14, 2009 2.388 2.464 2.362 2.457 22,199,156 +0.10(+4.29%)
Dec 11, 2009 2.356 2.375 2.325 2.356 14,473,193 +0.01(+0.27%)
Dec 10, 2009 2.388 2.400 2.337 2.350 16,015,537 -0.01(-0.27%)
Dec 09, 2009 2.394 2.413 2.350 2.356 31,264,132 -0.04(-1.58%)
Dec 08, 2009 2.318 2.407 2.306 2.394 33,363,612 +0.07(+2.99%)
Dec 07, 2009 2.337 2.375 2.312 2.325 34,334,048 -0.01(-0.27%)
Dec 04, 2009 2.388 2.400 2.306 2.331 38,221,188 +0.01(+0.27%)
Dec 03, 2009 2.464 2.471 2.318 2.325 42,667,840 -0.12(-4.91%)
Dec 02, 2009 2.419 2.457 2.388 2.445 31,971,740 +0.03(+1.31%)
Dec 01, 2009 2.451 2.457 2.356 2.413 35,982,012 +0.00(+0.00%)
Nov 30, 2009 2.287 2.419 2.274 2.413 43,931,592 +0.15(+6.41%)
Nov 27, 2009 2.281 2.325 2.268 2.268 12,902,609 -0.08(-3.49%)
Nov 25, 2009 2.419 2.419 2.344 2.350 16,737,422 -0.03(-1.06%)
Nov 24, 2009 2.413 2.413 2.344 2.375 23,911,838 -0.03(-1.05%)
Nov 23, 2009 2.432 2.451 2.388 2.400 30,554,750 +0.01(+0.53%)
Nov 20, 2009 2.413 2.438 2.362 2.388 29,571,128 -0.03(-1.31%)
Nov 19, 2009 2.438 2.464 2.375 2.419 35,620,620 -0.06(-2.30%)
Nov 18, 2009 2.400 2.520 2.375 2.476 48,270,428 +0.07(+2.89%)
Nov 17, 2009 2.369 2.413 2.331 2.407 39,190,968 +0.02(+0.79%)
Nov 16, 2009 2.413 2.451 2.337 2.388 42,396,256 -0.01(-0.53%)
Nov 13, 2009 2.413 2.432 2.353 2.400 24,692,116 +0.03(+1.33%)
Nov 12, 2009 2.432 2.464 2.369 2.369 22,761,952 -0.07(-2.85%)
Nov 11, 2009 2.445 2.483 2.413 2.438 17,794,944 +0.04(+1.58%)
Nov 10, 2009 2.476 2.483 2.375 2.400 24,379,414 -0.09(-3.55%)
Nov 09, 2009 2.483 2.520 2.438 2.489 35,513,232 +0.04(+1.81%)
Nov 06, 2009 2.337 2.464 2.325 2.445 44,090,936 +0.06(+2.66%)
Nov 05, 2009 2.369 2.413 2.318 2.381 40,974,976 +0.05(+2.17%)
Nov 04, 2009 2.476 2.520 2.312 2.331 41,291,496 -0.08(-3.40%)
Nov 03, 2009 2.230 2.438 2.211 2.413 45,330,376 +0.13(+5.82%)
Nov 02, 2009 2.470 2.483 2.230 2.280 44,077,584 -0.13(-5.25%)
Oct 30, 2009 2.539 2.546 2.325 2.407 47,159,916 -0.16(-6.39%)
Oct 29, 2009 2.501 2.584 2.419 2.571 39,167,296 +0.16(+6.82%)
Oct 28, 2009 2.546 2.577 2.400 2.407 46,682,652 -0.15(-5.69%)
Oct 27, 2009 2.596 2.634 2.495 2.552 51,996,204 -0.03(-1.22%)
Oct 26, 2009 2.666 2.685 2.558 2.584 33,412,930 -0.07(-2.62%)
Oct 23, 2009 2.666 2.798 2.621 2.653 30,702,504 -0.14(-4.98%)
Oct 22, 2009 2.685 2.792 2.640 2.792 43,991,424 +0.07(+2.55%)
Oct 21, 2009 2.748 2.824 2.716 2.723 28,270,784 -0.04(-1.37%)
Oct 20, 2009 2.754 2.836 2.729 2.760 25,338,494 -0.03(-0.91%)
Oct 19, 2009 2.899 2.918 2.773 2.786 29,995,154 -0.11(-3.71%)
Oct 16, 2009 2.937 2.950 2.880 2.893 24,891,208 -0.12(-3.98%)
Oct 15, 2009 2.944 3.013 2.893 3.013 37,520,600 +0.06(+1.92%)
Oct 14, 2009 2.937 2.956 2.880 2.956 29,047,780 +0.09(+3.31%)
Oct 13, 2009 2.887 2.918 2.855 2.862 29,653,320 -0.03(-1.09%)
Oct 12, 2009 2.874 2.950 2.843 2.893 24,112,240 +0.02(+0.66%)
Oct 09, 2009 2.855 2.887 2.830 2.874 24,096,688 -0.02(-0.66%)
Oct 08, 2009 2.906 2.912 2.830 2.893 29,708,830 +0.00(+0.00%)
Oct 07, 2009 2.824 2.912 2.824 2.893 36,062,564 +0.04(+1.55%)
Oct 06, 2009 2.982 3.000 2.792 2.849 52,708,160 -0.08(-2.59%)
Oct 05, 2009 2.925 2.944 2.855 2.925 38,042,916 +0.11(+4.04%)
Oct 02, 2009 2.723 2.868 2.669 2.811 41,420,044 -0.01(-0.45%)
Oct 01, 2009 2.963 2.988 2.773 2.824 59,534,384 -0.15(-5.10%)
Sep 30, 2009 2.868 3.064 2.811 2.975 141,693,088 +0.20(+7.05%)
Sep 29, 2009 2.760 2.836 2.741 2.779 66,599,692 +0.13(+4.76%)
Sep 28, 2009 2.621 2.653 2.571 2.653 38,272,280 +0.04(+1.69%)
Sep 25, 2009 2.615 2.678 2.558 2.609 37,229,456 -0.03(-1.20%)
Sep 24, 2009 2.779 2.786 2.621 2.640 40,310,272 -0.12(-4.35%)
Sep 23, 2009 2.862 2.862 2.760 2.760 31,080,462 -0.08(-2.67%)
Sep 22, 2009 2.862 2.893 2.798 2.836 46,511,584 +0.05(+1.81%)
Sep 21, 2009 2.704 2.887 2.672 2.786 70,716,888 +0.04(+1.38%)
Sep 18, 2009 2.729 2.811 2.653 2.748 174,110,864 -0.10(-3.55%)
Sep 17, 2009 2.855 2.997 2.830 2.849 55,938,708 -0.02(-0.66%)
Sep 16, 2009 2.760 3.013 2.729 2.868 83,793,328 +0.12(+4.37%)
Sep 15, 2009 2.577 2.811 2.558 2.748 61,568,588 +0.16(+6.36%)
Sep 14, 2009 2.533 2.584 2.501 2.584 27,654,546 +0.03(+0.99%)
Sep 11, 2009 2.596 2.609 2.546 2.558 47,155,960 -0.03(-0.98%)
Sep 10, 2009 2.577 2.590 2.533 2.584 30,618,858 +0.01(+0.49%)
Sep 09, 2009 2.552 2.577 2.508 2.571 28,795,886 -0.01(-0.24%)
Sep 08, 2009 2.640 2.653 2.558 2.577 22,411,250 -0.02(-0.73%)
Sep 04, 2009 2.584 2.596 2.546 2.596 26,816,140 +0.03(+0.98%)
Sep 03, 2009 2.558 2.596 2.514 2.571 28,567,142 +0.09(+3.56%)
Sep 02, 2009 2.653 2.659 2.445 2.483 55,547,168 -0.20(-7.53%)
Sep 01, 2009 2.830 2.925 2.685 2.685 32,389,514 -0.20(-6.80%)
Aug 31, 2009 2.760 2.918 2.723 2.880 22,781,794 +0.04(+1.56%)
Aug 28, 2009 2.824 2.899 2.792 2.836 27,413,992 +0.05(+1.81%)
Aug 27, 2009 2.773 2.798 2.678 2.786 26,087,824 +0.00(+0.00%)
Aug 26, 2009 2.779 2.862 2.741 2.786 19,167,484 -0.01(-0.45%)
Aug 25, 2009 2.843 2.893 2.779 2.798 21,300,770 +0.01(+0.45%)
Aug 24, 2009 2.975 2.988 2.754 2.786 43,554,920 -0.13(-4.55%)
Aug 21, 2009 2.899 2.969 2.874 2.918 41,924,544 +0.06(+2.21%)
Aug 20, 2009 2.779 2.874 2.773 2.855 32,730,970 +0.10(+3.67%)
Aug 19, 2009 2.659 2.836 2.659 2.754 30,440,566 +0.01(+0.46%)
Aug 18, 2009 2.723 2.786 2.710 2.741 23,455,704 +0.09(+3.33%)
Aug 17, 2009 2.710 2.760 2.653 2.653 33,241,848 -0.25(-8.50%)
Aug 14, 2009 2.937 2.950 2.817 2.899 26,091,586 -0.04(-1.29%)
Aug 13, 2009 2.906 3.000 2.817 2.937 35,884,684 +0.11(+4.03%)
Aug 12, 2009 2.754 2.855 2.716 2.824 28,117,948 +0.03(+1.13%)
Aug 11, 2009 3.000 3.000 2.754 2.792 42,355,696 -0.22(-7.34%)
Aug 10, 2009 2.944 3.064 2.918 3.013 32,181,902 +0.06(+1.92%)
Aug 07, 2009 2.887 3.139 2.843 2.956 60,217,012 +0.18(+6.61%)
Aug 06, 2009 2.963 2.975 2.760 2.773 48,118,896 -0.09(-3.09%)
Aug 05, 2009 2.836 2.969 2.805 2.862 49,039,308 +0.08(+2.72%)
Aug 04, 2009 2.590 2.792 2.558 2.786 54,746,836 +0.15(+5.76%)
Aug 03, 2009 2.628 2.653 2.590 2.634 34,898,812 +0.05(+1.96%)
Jul 31, 2009 2.565 2.647 2.533 2.584 53,710,164 -0.03(-1.21%)
Jul 30, 2009 2.501 2.647 2.483 2.615 52,561,512 +0.16(+6.43%)
Jul 29, 2009 2.527 2.527 2.426 2.457 33,413,232 -0.08(-2.99%)
Jul 28, 2009 2.457 2.546 2.407 2.533 42,438,336 +0.06(+2.30%)
Jul 27, 2009 2.345 2.495 2.318 2.476 41,841,084 +0.16(+6.81%)
Jul 24, 2009 2.312 2.356 2.293 2.318 28,133,190 -0.04(-1.61%)
Jul 23, 2009 2.381 2.451 2.287 2.356 93,503,904 -0.12(-4.85%)
Jul 22, 2009 2.299 2.508 2.261 2.476 43,700,304 +0.13(+5.66%)
Jul 21, 2009 2.394 2.407 2.299 2.344 38,398,916 -0.11(-4.38%)
Jul 20, 2009 2.457 2.483 2.400 2.451 26,291,292 -0.03(-1.27%)
Jul 17, 2009 2.577 2.590 2.426 2.483 37,481,976 -0.12(-4.61%)
Jul 16, 2009 2.615 2.621 2.539 2.603 28,034,430 -0.04(-1.44%)
Jul 15, 2009 2.590 2.659 2.577 2.640 43,112,096 +0.06(+2.20%)
Jul 14, 2009 2.640 2.653 2.539 2.584 31,668,774 -0.03(-0.97%)
Jul 13, 2009 2.565 2.621 2.508 2.609 47,929,500 +0.16(+6.72%)
Jul 10, 2009 2.413 2.470 2.362 2.445 45,087,456 +0.13(+5.45%)
Jul 09, 2009 2.381 2.407 2.255 2.318 65,721,800 +0.17(+7.94%)
Jul 08, 2009 2.394 2.400 2.059 2.148 69,031,376 -0.22(-9.33%)
Jul 07, 2009 2.476 2.483 2.369 2.369 33,689,492 -0.10(-4.09%)
Jul 06, 2009 2.476 2.552 2.413 2.470 36,215,772 -0.06(-2.25%)
Jul 02, 2009 2.571 2.628 2.501 2.527 25,512,246 -0.09(-3.61%)
Jul 01, 2009 2.653 2.672 2.596 2.621 23,404,542 -0.02(-0.72%)
Jun 30, 2009 2.735 2.760 2.590 2.640 40,243,124 -0.09(-3.46%)
Jun 29, 2009 2.767 2.792 2.685 2.735 19,900,330 -0.02(-0.69%)
Jun 26, 2009 2.754 2.805 2.716 2.754 20,446,078 -0.03(-1.13%)
Jun 25, 2009 2.704 2.786 2.666 2.786 25,494,002 +0.03(+0.92%)
Jun 24, 2009 2.685 2.830 2.647 2.760 54,105,740 +0.13(+5.05%)
Jun 23, 2009 2.685 2.697 2.596 2.628 45,014,344 +0.03(+1.22%)
Jun 22, 2009 2.792 2.855 2.571 2.596 46,453,828 -0.27(-9.47%)
Jun 19, 2009 2.792 2.868 2.748 2.868 65,631,912 +0.13(+4.85%)
Jun 18, 2009 2.609 2.773 2.596 2.735 42,205,836 +0.15(+5.61%)
Jun 17, 2009 2.723 2.741 2.483 2.590 64,574,748 -0.13(-4.65%)
Jun 16, 2009 2.944 2.956 2.666 2.716 68,080,552 -0.14(-4.87%)
Jun 15, 2009 2.963 3.013 2.779 2.855 135,636,848 +0.23(+8.92%)
Jun 12, 2009 2.596 2.691 2.596 2.621 39,324,748 +0.01(+0.48%)
Jun 11, 2009 2.603 2.786 2.571 2.609 70,282,704 +0.06(+2.48%)
Jun 10, 2009 2.621 2.621 2.489 2.546 29,892,594 -0.06(-2.42%)
Jun 09, 2009 2.640 2.653 2.571 2.609 31,559,454 -0.01(-0.24%)
Jun 08, 2009 2.577 2.634 2.501 2.615 36,974,948 +0.04(+1.47%)
Jun 05, 2009 2.659 2.659 2.514 2.577 55,284,764 +0.02(+0.74%)
Jun 04, 2009 2.457 2.615 2.400 2.558 170,384,320 +0.06(+2.27%)
Jun 03, 2009 2.609 2.741 2.451 2.501 56,270,620 -0.12(-4.58%)
Jun 02, 2009 2.483 2.710 2.407 2.621 56,546,176 +0.07(+2.72%)
Jun 01, 2009 2.590 2.609 2.501 2.552 33,550,700 +0.08(+3.06%)
May 29, 2009 2.603 2.603 2.474 2.476 39,261,124 -0.07(-2.73%)
May 28, 2009 2.565 2.596 2.400 2.546 29,575,900 +0.00(+0.00%)
May 27, 2009 2.729 2.729 2.501 2.546 37,724,744 -0.14(-5.18%)
May 26, 2009 2.621 2.735 2.577 2.685 32,819,692 +0.01(+0.24%)
May 22, 2009 2.773 2.786 2.606 2.678 25,306,122 -0.04(-1.40%)
May 21, 2009 2.748 2.811 2.603 2.716 55,322,656 -0.33(-10.79%)
May 20, 2009 3.089 3.114 2.906 3.045 38,856,168 +0.13(+4.56%)
May 19, 2009 3.127 3.222 2.912 2.912 39,167,140 -0.24(-7.62%)
May 18, 2009 3.095 3.241 3.038 3.152 41,706,792 +0.23(+7.78%)
May 15, 2009 3.007 3.152 2.855 2.925 34,852,276 -0.06(-1.91%)
May 14, 2009 2.685 3.089 2.685 2.982 50,540,876 +0.20(+7.03%)
May 13, 2009 3.013 3.121 2.754 2.786 58,023,400 -0.49(-14.86%)
May 12, 2009 3.721 3.822 3.007 3.272 94,851,152 -0.33(-9.28%)
May 11, 2009 3.525 3.904 3.323 3.607 123,775,248 +0.32(+9.81%)
May 08, 2009 2.906 3.594 2.874 3.285 143,204,720 +0.83(+33.68%)
May 07, 2009 2.634 2.685 2.186 2.457 100,536,272 +0.28(+12.75%)
May 06, 2009 1.990 2.312 1.946 2.179 69,333,816 +0.28(+15.00%)
May 05, 2009 1.851 2.021 1.775 1.895 45,718,724 +0.05(+2.74%)
May 04, 2009 1.870 1.901 1.680 1.845 50,074,496 +0.15(+8.55%)
May 01, 2009 1.788 1.819 1.661 1.699 21,231,508 -0.06(-3.58%)
Apr 30, 2009 1.971 1.990 1.743 1.762 29,880,214 -0.09(-5.10%)
Apr 29, 2009 1.832 1.895 1.800 1.857 36,994,796 +0.10(+5.76%)
Apr 28, 2009 1.813 1.870 1.724 1.756 38,850,588 -0.12(-6.40%)
Apr 27, 2009 1.946 2.122 1.870 1.876 38,909,016 -0.17(-8.33%)
Apr 24, 2009 2.274 2.280 2.028 2.047 47,451,012 -0.15(-6.63%)
Apr 23, 2009 2.274 2.362 2.062 2.192 31,086,498 +0.08(+3.58%)
Apr 22, 2009 2.097 2.508 2.015 2.116 62,999,324 -0.06(-2.90%)
Apr 21, 2009 1.516 2.211 1.453 2.179 60,319,948 +0.21(+10.93%)
Apr 20, 2009 2.211 2.325 1.965 1.965 44,575,164 -0.49(-20.05%)
Apr 17, 2009 2.148 2.527 2.034 2.457 69,440,824 +0.37(+17.52%)
Apr 16, 2009 2.116 2.201 1.958 2.091 51,599,368 +0.16(+8.17%)
Apr 15, 2009 1.693 1.958 1.497 1.933 36,960,112 +0.30(+18.15%)
Apr 14, 2009 2.053 2.211 1.630 1.636 77,052,952 -0.17(-9.44%)
Apr 13, 2009 1.314 1.901 1.276 1.807 71,014,984 +0.45(+33.02%)
Apr 09, 2009 1.257 1.358 1.175 1.358 33,373,398 +0.28(+25.73%)
Apr 08, 2009 1.137 1.162 1.042 1.080 11,630,681 -0.03(-2.29%)
Apr 07, 2009 1.150 1.175 1.105 1.105 18,756,652 -0.12(-9.79%)
Apr 06, 2009 1.238 1.289 1.188 1.225 14,385,152 -0.04(-3.48%)
Apr 03, 2009 1.219 1.289 1.150 1.270 23,491,130 +0.03(+2.55%)
Apr 02, 2009 1.377 1.421 1.188 1.238 41,320,388 +0.04(+3.16%)
Apr 01, 2009 1.036 1.232 0.9791 1.200 46,696,660 +0.15(+14.46%)
Mar 31, 2009 0.9917 1.049 0.9286 1.049 21,098,614 +0.14(+15.28%)
Mar 30, 2009 0.9602 0.9917 0.9096 0.9096 17,128,760 -0.09(-9.43%)
Mar 26, 2009 1.080 1.093 0.9854 1.004 26,600,846 -0.02(-1.85%)
Mar 25, 2009 1.112 1.169 0.9602 1.023 34,562,176 -0.08(-6.90%)
Mar 24, 2009 1.219 1.263 1.099 1.099 33,765,760 -0.22(-16.75%)
Mar 23, 2009 1.232 1.339 1.188 1.320 25,114,962 +0.21(+18.75%)
Mar 20, 2009 1.181 1.225 1.017 1.112 33,894,076 -0.03(-2.22%)
Mar 19, 2009 1.402 1.421 1.105 1.137 26,773,410 -0.14(-10.89%)
Mar 18, 2009 1.093 1.289 1.061 1.276 36,194,452 +0.18(+16.09%)
Mar 17, 2009 1.112 1.112 0.9791 1.099 15,794,115 -0.01(-1.14%)
Mar 16, 2009 1.042 1.169 0.9854 1.112 34,624,660 +0.13(+12.82%)
Mar 13, 2009 1.112 1.124 0.9286 0.9854 26,304,982 -0.08(-7.14%)
Mar 12, 2009 0.7896 1.061 0.7264 1.061 36,410,328 +0.27(+34.40%)
Mar 11, 2009 0.9286 0.9412 0.7580 0.7896 26,829,118 -0.06(-6.72%)
Mar 10, 2009 0.7770 0.8654 0.7391 0.8465 27,342,836 +0.16(+24.07%)
Mar 09, 2009 0.6569 0.7201 0.6443 0.6822 14,206,914 +0.04(+5.88%)
Mar 06, 2009 0.7075 0.7454 0.6443 0.6443 16,346,036 -0.03(-3.77%)
Mar 05, 2009 0.7201 0.7391 0.6633 0.6696 16,135,594 -0.08(-10.17%)
Mar 04, 2009 0.8654 0.8780 0.7264 0.7454 29,624,874 -0.06(-7.81%)
Mar 02, 2009 0.8528 0.9096 0.7959 0.8086 17,347,850 -0.11(-12.33%)
Feb 27, 2009 0.9602 1.156 0.9159 0.9223 33,752,628 -0.33(-26.26%)
Feb 26, 2009 1.150 1.314 1.049 1.251 56,313,296 +0.20(+19.28%)
Feb 25, 2009 0.8717 1.093 0.7643 1.049 38,916,704 +0.16(+17.73%)
Feb 24, 2009 0.7580 0.9159 0.7138 0.8907 34,793,992 +0.16(+21.55%)
Feb 23, 2009 1.030 1.030 0.7138 0.7328 25,456,036 -0.13(-14.71%)
Feb 20, 2009 0.6380 0.9159 0.6317 0.8591 51,171,932 +0.21(+32.04%)
Feb 19, 2009 0.8212 0.8591 0.6506 0.6506 32,384,936 -0.18(-21.37%)
Feb 18, 2009 0.9159 0.9223 0.7833 0.8275 28,216,868 +0.00(+0.00%)
Feb 17, 2009 0.9538 0.9602 0.8212 0.8275 34,371,264 -0.24(-22.48%)
Feb 13, 2009 1.118 1.175 1.055 1.068 16,866,328 -0.08(-6.63%)
Feb 12, 2009 1.068 1.175 1.055 1.143 21,489,554 -0.04(-3.72%)
Feb 11, 2009 1.289 1.421 1.105 1.188 36,327,300 -0.05(-4.08%)
Feb 10, 2009 1.680 1.693 1.105 1.238 62,995,524 -0.41(-24.90%)
Feb 09, 2009 1.788 1.927 1.611 1.649 40,614,732 +0.16(+10.59%)
Feb 06, 2009 1.238 1.604 1.169 1.491 43,057,960 +0.36(+31.84%)
Feb 05, 2009 0.9475 1.257 0.8086 1.131 51,780,204 +0.22(+24.31%)
Feb 04, 2009 1.213 1.270 0.8654 0.9096 37,464,444 -0.23(-20.44%)
Feb 03, 2009 1.339 1.447 1.112 1.143 33,674,812 -0.13(-10.40%)
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.