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

Huntington Bancshares (NQ: HBAN )

13.92 +0.26 (+1.90%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2012 3.687 3.746 3.661 3.713 29,972,912 +0.04(+1.06%)
Jan 30, 2012 3.707 3.707 3.629 3.674 15,289,153 -0.03(-0.70%)
Jan 27, 2012 3.661 3.739 3.655 3.700 20,191,514 +0.04(+1.06%)
Jan 26, 2012 3.869 3.875 3.648 3.661 37,249,276 -0.19(-5.05%)
Jan 25, 2012 3.772 3.875 3.746 3.856 27,541,312 +0.08(+2.15%)
Jan 24, 2012 3.739 3.823 3.713 3.775 32,755,966 -0.00(-0.09%)
Jan 23, 2012 3.875 3.875 3.765 3.778 31,253,288 -0.06(-1.69%)
Jan 20, 2012 3.694 3.862 3.655 3.843 42,802,444 +0.08(+2.25%)
Jan 19, 2012 3.895 3.901 3.713 3.759 48,371,720 -0.16(-3.98%)
Jan 18, 2012 3.882 3.921 3.862 3.914 28,911,254 +0.03(+0.67%)
Jan 17, 2012 3.895 3.966 3.843 3.888 36,720,256 +0.01(+0.33%)
Jan 13, 2012 3.823 3.882 3.778 3.875 17,615,608 +0.00(+0.00%)
Jan 12, 2012 3.875 3.875 3.817 3.875 18,726,282 +0.02(+0.51%)
Jan 11, 2012 3.791 3.856 3.759 3.856 21,355,656 +0.03(+0.68%)
Jan 10, 2012 3.862 3.875 3.798 3.830 18,861,116 +0.03(+0.77%)
Jan 09, 2012 3.752 3.817 3.726 3.801 23,035,384 +0.04(+0.95%)
Jan 06, 2012 3.772 3.798 3.720 3.765 15,674,228 +0.01(+0.17%)
Jan 05, 2012 3.668 3.785 3.609 3.759 19,208,424 +0.07(+1.94%)
Jan 04, 2012 3.635 3.726 3.609 3.687 15,748,620 +0.12(+3.46%)
Dec 30, 2011 3.642 3.641 3.564 3.564 11,648,264 -0.08(-2.14%)
Dec 29, 2011 3.479 3.668 3.479 3.642 18,188,534 +0.09(+2.56%)
Dec 28, 2011 3.635 3.642 3.518 3.551 17,888,226 -0.05(-1.44%)
Dec 27, 2011 3.648 3.661 3.583 3.603 13,750,049 -0.06(-1.77%)
Dec 23, 2011 3.674 3.681 3.590 3.668 15,516,204 +0.16(+4.44%)
Dec 21, 2011 3.376 3.522 3.369 3.512 24,978,728 +0.09(+2.66%)
Dec 20, 2011 3.311 3.434 3.311 3.421 23,634,708 +0.17(+5.29%)
Dec 19, 2011 3.311 3.324 3.226 3.249 17,380,902 -0.06(-1.67%)
Dec 16, 2011 3.337 3.369 3.265 3.304 25,773,850 +0.01(+0.20%)
Dec 15, 2011 3.285 3.362 3.265 3.298 23,283,592 +0.06(+1.79%)
Dec 14, 2011 3.233 3.278 3.201 3.240 17,688,522 -0.01(-0.40%)
Dec 13, 2011 3.336 3.349 3.220 3.253 16,894,566 -0.06(-1.75%)
Dec 12, 2011 3.330 3.346 3.291 3.311 17,302,290 -0.08(-2.28%)
Dec 09, 2011 3.323 3.388 3.323 3.388 13,122,335 +0.10(+3.14%)
Dec 08, 2011 3.375 3.388 3.285 3.285 14,943,050 -0.13(-3.77%)
Dec 07, 2011 3.362 3.426 3.304 3.414 13,505,837 +0.03(+0.76%)
Dec 06, 2011 3.426 3.433 3.375 3.388 12,113,140 -0.04(-1.13%)
Dec 05, 2011 3.433 3.446 3.381 3.426 14,226,375 +0.07(+2.11%)
Dec 02, 2011 3.381 3.433 3.349 3.356 20,366,674 +0.02(+0.58%)
Dec 01, 2011 3.356 3.381 3.291 3.336 13,009,993 -0.05(-1.33%)
Nov 30, 2011 3.253 3.383 3.220 3.381 38,765,904 +0.25(+8.02%)
Nov 29, 2011 3.098 3.169 3.072 3.130 17,637,494 +0.01(+0.41%)
Nov 28, 2011 3.156 3.188 3.072 3.117 16,399,531 +0.08(+2.54%)
Nov 25, 2011 3.046 3.104 3.001 3.040 4,124,913 +0.02(+0.64%)
Nov 23, 2011 3.085 3.098 3.001 3.021 25,820,416 -0.09(-2.90%)
Nov 22, 2011 3.195 3.227 3.098 3.111 21,828,994 -0.08(-2.62%)
Nov 21, 2011 3.253 3.285 3.175 3.195 31,294,838 -0.13(-3.88%)
Nov 18, 2011 3.317 3.336 3.265 3.323 16,383,062 +0.05(+1.57%)
Nov 17, 2011 3.336 3.420 3.259 3.272 27,184,314 -0.06(-1.74%)
Nov 16, 2011 3.317 3.414 3.304 3.330 21,704,570 -0.03(-0.77%)
Nov 15, 2011 3.330 3.378 3.291 3.356 15,847,162 +0.00(+0.00%)
Nov 14, 2011 3.401 3.426 3.323 3.356 19,486,816 -0.06(-1.88%)
Nov 11, 2011 3.388 3.433 3.362 3.420 17,103,618 +0.09(+2.71%)
Nov 10, 2011 3.381 3.394 3.304 3.330 22,144,850 +0.03(+0.98%)
Nov 09, 2011 3.452 3.452 3.285 3.298 30,726,904 -0.24(-6.74%)
Nov 08, 2011 3.472 3.555 3.414 3.536 20,202,086 +0.10(+2.81%)
Nov 07, 2011 3.375 3.452 3.362 3.439 13,877,732 +0.06(+1.71%)
Nov 04, 2011 3.375 3.423 3.323 3.381 22,217,760 -0.03(-0.94%)
Nov 03, 2011 3.446 3.465 3.330 3.414 21,545,738 +0.02(+0.57%)
Nov 02, 2011 3.268 3.433 3.262 3.394 27,587,110 +0.19(+6.04%)
Nov 01, 2011 3.214 3.298 3.156 3.201 33,770,120 -0.14(-4.05%)
Oct 31, 2011 3.452 3.478 3.330 3.336 24,091,540 -0.19(-5.30%)
Oct 28, 2011 3.465 3.549 3.426 3.523 30,060,790 +0.05(+1.30%)
Oct 27, 2011 3.523 3.523 3.413 3.478 57,884,628 +0.14(+4.25%)
Oct 26, 2011 3.304 3.362 3.240 3.336 27,866,336 +0.11(+3.39%)
Oct 25, 2011 3.336 3.343 3.220 3.227 26,735,120 -0.10(-3.09%)
Oct 24, 2011 3.162 3.340 3.150 3.330 34,337,572 +0.17(+5.51%)
Oct 21, 2011 3.188 3.201 3.098 3.156 65,957,812 +0.01(+0.41%)
Oct 20, 2011 3.214 3.227 3.104 3.143 72,610,320 -0.23(-6.87%)
Oct 19, 2011 3.420 3.478 3.349 3.375 42,358,072 -0.05(-1.50%)
Oct 18, 2011 3.278 3.497 3.214 3.426 26,793,924 +0.19(+5.98%)
Oct 17, 2011 3.343 3.343 3.227 3.233 17,201,972 -0.14(-4.02%)
Oct 14, 2011 3.433 3.446 3.291 3.369 18,438,568 -0.01(-0.19%)
Oct 13, 2011 3.446 3.472 3.304 3.375 25,656,734 -0.12(-3.32%)
Oct 12, 2011 3.426 3.600 3.414 3.491 20,289,224 +0.12(+3.44%)
Oct 11, 2011 3.343 3.420 3.304 3.375 14,941,356 -0.01(-0.19%)
Oct 10, 2011 3.259 3.381 3.259 3.381 21,535,636 +0.19(+5.85%)
Oct 07, 2011 3.414 3.414 3.175 3.195 24,541,428 -0.19(-5.70%)
Oct 06, 2011 3.272 3.401 3.124 3.388 34,700,396 +0.19(+5.83%)
Oct 05, 2011 3.137 3.214 3.098 3.201 18,746,024 +0.04(+1.22%)
Oct 04, 2011 2.963 3.162 2.911 3.162 29,154,952 +0.15(+5.14%)
Oct 03, 2011 3.072 3.169 2.995 3.008 23,544,646 -0.08(-2.71%)
Sep 30, 2011 3.162 3.201 3.092 3.092 20,021,312 -0.12(-3.81%)
Sep 29, 2011 3.233 3.240 3.117 3.214 25,370,436 +0.10(+3.10%)
Sep 28, 2011 3.195 3.227 3.104 3.117 20,902,812 -0.07(-2.22%)
Sep 27, 2011 3.285 3.330 3.150 3.188 19,636,804 -0.02(-0.60%)
Sep 26, 2011 3.008 3.213 3.001 3.208 27,040,834 +0.24(+8.26%)
Sep 23, 2011 2.943 3.021 2.924 2.963 21,305,670 +0.01(+0.44%)
Sep 22, 2011 2.937 3.001 2.905 2.950 31,051,104 -0.05(-1.72%)
Sep 21, 2011 3.233 3.253 3.001 3.001 25,300,758 -0.24(-7.36%)
Sep 20, 2011 3.208 3.330 3.188 3.240 21,922,500 +0.05(+1.41%)
Sep 19, 2011 3.175 3.233 3.143 3.195 18,836,990 -0.09(-2.75%)
Sep 16, 2011 3.304 3.330 3.208 3.285 20,322,816 -0.02(-0.58%)
Sep 15, 2011 3.278 3.311 3.201 3.304 17,832,838 +0.09(+2.81%)
Sep 14, 2011 3.112 3.252 3.086 3.214 27,675,126 +0.13(+4.36%)
Sep 13, 2011 3.009 3.105 2.965 3.080 17,583,338 +0.09(+2.99%)
Sep 12, 2011 2.901 3.035 2.888 2.990 37,372,296 +0.05(+1.74%)
Sep 09, 2011 3.035 3.080 2.939 2.939 19,578,368 -0.13(-4.37%)
Sep 08, 2011 3.124 3.169 3.041 3.073 19,224,196 -0.10(-3.22%)
Sep 07, 2011 2.997 3.182 2.984 3.176 18,953,232 +0.26(+8.75%)
Sep 06, 2011 2.869 2.971 2.850 2.920 15,707,229 -0.05(-1.72%)
Sep 02, 2011 3.061 3.067 2.946 2.971 18,200,244 -0.12(-3.93%)
Sep 01, 2011 3.208 3.240 3.080 3.093 22,754,030 -0.12(-3.59%)
Aug 31, 2011 3.188 3.246 3.163 3.208 27,933,566 +0.06(+1.83%)
Aug 30, 2011 3.240 3.265 3.144 3.150 24,678,388 -0.12(-3.71%)
Aug 29, 2011 3.195 3.271 3.182 3.271 17,121,248 +0.14(+4.49%)
Aug 26, 2011 3.073 3.188 3.009 3.131 19,285,666 +0.05(+1.55%)
Aug 25, 2011 3.208 3.310 3.035 3.083 29,548,070 -0.06(-1.93%)
Aug 24, 2011 3.003 3.144 2.997 3.144 17,109,740 +0.11(+3.58%)
Aug 23, 2011 2.920 3.035 2.856 3.035 18,932,920 +0.14(+4.86%)
Aug 22, 2011 3.003 3.029 2.882 2.894 18,076,826 -0.02(-0.66%)
Aug 19, 2011 2.978 3.048 2.914 2.914 29,518,038 -0.12(-3.80%)
Aug 18, 2011 3.176 3.176 3.003 3.029 36,931,940 -0.23(-7.06%)
Aug 17, 2011 3.271 3.361 3.227 3.259 23,041,080 +0.03(+0.99%)
Aug 16, 2011 3.252 3.297 3.220 3.227 22,670,704 -0.08(-2.32%)
Aug 15, 2011 3.220 3.303 3.214 3.303 21,111,686 +0.14(+4.34%)
Aug 12, 2011 3.323 3.355 3.163 3.166 26,380,376 -0.11(-3.41%)
Aug 11, 2011 3.073 3.323 3.048 3.278 37,176,112 +0.27(+8.92%)
Aug 10, 2011 3.259 3.265 3.009 3.009 45,675,620 -0.33(-9.94%)
Aug 09, 2011 3.284 3.380 3.112 3.342 31,780,550 +0.19(+6.08%)
Aug 08, 2011 3.291 3.444 3.086 3.150 54,299,588 -0.29(-8.53%)
Aug 05, 2011 3.546 3.623 3.367 3.444 38,217,564 -0.04(-1.10%)
Aug 04, 2011 3.687 3.732 3.476 3.482 48,358,316 -0.26(-7.00%)
Aug 03, 2011 3.706 3.770 3.585 3.744 37,727,308 +0.08(+2.27%)
Aug 02, 2011 3.802 3.827 3.648 3.661 57,210,764 -0.17(-4.50%)
Aug 01, 2011 3.930 3.936 3.815 3.834 23,639,108 -0.03(-0.74%)
Jul 29, 2011 3.815 3.886 3.795 3.862 38,854,152 +0.01(+0.25%)
Jul 28, 2011 3.840 3.939 3.840 3.853 29,370,736 +0.02(+0.58%)
Jul 27, 2011 3.847 3.898 3.783 3.831 33,050,388 -0.04(-1.07%)
Jul 26, 2011 3.853 3.891 3.834 3.872 23,487,052 +0.03(+0.66%)
Jul 25, 2011 3.878 3.904 3.827 3.847 38,799,860 -0.08(-1.95%)
Jul 22, 2011 3.920 3.942 3.840 3.923 25,379,640 +0.03(+0.82%)
Jul 21, 2011 4.025 4.045 3.802 3.891 84,132,992 -0.14(-3.49%)
Jul 20, 2011 4.006 4.089 3.968 4.032 29,776,314 +0.03(+0.80%)
Jul 19, 2011 3.910 4.000 3.872 4.000 30,808,664 +0.11(+2.79%)
Jul 18, 2011 3.923 3.949 3.866 3.891 19,323,152 -0.03(-0.81%)
Jul 15, 2011 3.981 3.981 3.904 3.923 17,224,430 -0.03(-0.81%)
Jul 14, 2011 3.974 3.993 3.930 3.955 22,736,562 +0.00(+0.00%)
Jul 13, 2011 3.993 4.057 3.949 3.955 27,622,348 +0.00(+0.00%)
Jul 12, 2011 4.051 4.089 3.942 3.955 32,802,130 -0.09(-2.21%)
Jul 11, 2011 4.108 4.121 4.013 4.045 21,100,234 -0.13(-3.06%)
Jul 08, 2011 4.249 4.255 4.166 4.172 19,520,370 -0.13(-3.12%)
Jul 07, 2011 4.230 4.307 4.211 4.307 20,795,634 +0.13(+3.06%)
Jul 06, 2011 4.192 4.243 4.160 4.179 13,153,212 -0.02(-0.53%)
Jul 05, 2011 4.217 4.236 4.147 4.201 16,703,751 -0.04(-0.83%)
Jul 01, 2011 4.192 4.236 4.166 4.236 10,753,657 +0.04(+1.07%)
Jun 30, 2011 4.179 4.217 4.140 4.192 14,008,199 +0.01(+0.31%)
Jun 29, 2011 4.128 4.179 4.025 4.179 19,476,988 +0.10(+2.35%)
Jun 28, 2011 4.057 4.102 4.000 4.083 21,108,406 +0.04(+1.11%)
Jun 27, 2011 3.910 4.051 3.898 4.038 22,431,790 +0.14(+3.61%)
Jun 24, 2011 3.968 3.981 3.896 3.898 16,471,278 -0.07(-1.77%)
Jun 23, 2011 3.974 3.981 3.930 3.968 20,181,462 -0.06(-1.43%)
Jun 22, 2011 4.064 4.108 4.025 4.025 9,958,557 -0.06(-1.56%)
Jun 21, 2011 4.057 4.089 4.013 4.089 17,442,230 +0.05(+1.27%)
Jun 20, 2011 4.051 4.089 4.013 4.038 14,661,960 -0.06(-1.40%)
Jun 17, 2011 4.077 4.134 4.057 4.096 15,031,567 +0.06(+1.50%)
Jun 16, 2011 4.038 4.083 3.993 4.035 12,551,483 -0.01(-0.24%)
Jun 15, 2011 3.981 4.093 3.936 4.045 45,903,356 +0.03(+0.80%)
Jun 14, 2011 4.006 4.076 3.974 4.013 19,263,066 +0.05(+1.29%)
Jun 13, 2011 3.974 3.981 3.917 3.962 17,448,692 +0.01(+0.16%)
Jun 10, 2011 4.000 4.032 3.885 3.955 26,516,662 -0.07(-1.74%)
Jun 09, 2011 4.019 4.089 3.968 4.025 21,873,212 +0.01(+0.16%)
Jun 08, 2011 3.930 4.051 3.930 4.019 38,328,280 +0.06(+1.45%)
Jun 07, 2011 3.891 4.035 3.872 3.962 35,915,728 +0.10(+2.48%)
Jun 06, 2011 3.904 3.942 3.828 3.866 34,222,408 -0.08(-1.94%)
Jun 03, 2011 3.898 4.025 3.891 3.942 19,066,164 -0.11(-2.83%)
May 24, 2011 4.064 4.089 4.045 4.057 11,581,663 +0.01(+0.16%)
May 23, 2011 4.006 4.076 4.000 4.051 16,901,890 -0.01(-0.31%)
May 20, 2011 4.172 4.210 4.064 4.064 18,217,968 -0.13(-3.04%)
May 19, 2011 4.204 4.230 4.172 4.191 25,136,648 +0.02(+0.46%)
May 18, 2011 4.191 4.198 4.147 4.172 15,200,430 -0.02(-0.46%)
May 17, 2011 4.127 4.198 4.102 4.191 24,611,850 +0.05(+1.23%)
May 16, 2011 4.172 4.274 4.134 4.140 21,365,590 -0.06(-1.37%)
May 13, 2011 4.236 4.242 4.159 4.198 20,943,934 -0.04(-0.98%)
May 12, 2011 4.255 4.300 4.223 4.239 17,116,660 -0.04(-0.82%)
May 11, 2011 4.274 4.364 4.255 4.274 18,912,790 -0.01(-0.15%)
May 10, 2011 4.281 4.338 4.261 4.281 17,062,070 +0.00(+0.00%)
May 09, 2011 4.236 4.301 4.204 4.281 12,980,578 +0.04(+1.05%)
May 06, 2011 4.293 4.300 4.191 4.236 16,879,264 -0.01(-0.15%)
May 05, 2011 4.287 4.319 4.217 4.242 20,470,448 -0.07(-1.63%)
May 04, 2011 4.370 4.383 4.274 4.312 23,184,488 -0.06(-1.31%)
May 03, 2011 4.319 4.389 4.274 4.370 21,819,130 +0.05(+1.18%)
May 02, 2011 4.312 4.357 4.287 4.319 14,705,207 -0.01(-0.29%)
Apr 29, 2011 4.383 4.383 4.306 4.332 16,517,676 -0.04(-0.88%)
Apr 28, 2011 4.293 4.389 4.281 4.370 23,564,546 +0.05(+1.18%)
Apr 27, 2011 4.242 4.332 4.223 4.319 24,064,234 +0.08(+1.80%)
Apr 26, 2011 4.210 4.242 4.153 4.242 24,588,260 +0.05(+1.22%)
Apr 25, 2011 4.217 4.261 4.166 4.191 17,389,648 -0.07(-1.65%)
Apr 21, 2011 4.134 4.261 4.070 4.261 40,643,488 +0.18(+4.37%)
Apr 20, 2011 4.191 4.204 4.045 4.083 44,297,200 -0.03(-0.62%)
Apr 19, 2011 4.121 4.159 4.064 4.108 23,317,046 +0.01(+0.31%)
Apr 18, 2011 4.120 4.140 4.070 4.096 14,083,551 -0.06(-1.53%)
Apr 15, 2011 4.166 4.198 4.127 4.159 15,509,346 +0.01(+0.31%)
Apr 14, 2011 4.166 4.166 4.108 4.147 16,592,926 -0.03(-0.61%)
Apr 13, 2011 4.300 4.306 4.159 4.172 26,616,120 -0.08(-1.80%)
Apr 12, 2011 4.198 4.306 4.185 4.249 18,885,726 +0.02(+0.45%)
Apr 11, 2011 4.319 4.325 4.230 4.230 14,384,879 -0.06(-1.49%)
Apr 08, 2011 4.383 4.402 4.274 4.293 13,616,650 -0.04(-1.03%)
Apr 07, 2011 4.364 4.402 4.300 4.338 17,604,726 -0.04(-0.87%)
Apr 06, 2011 4.306 4.376 4.287 4.376 14,683,829 +0.08(+1.93%)
Apr 05, 2011 4.274 4.351 4.274 4.293 14,086,577 -0.01(-0.15%)
Apr 04, 2011 4.376 4.408 4.287 4.300 15,830,294 -0.04(-1.03%)
Apr 01, 2011 4.344 4.415 4.312 4.344 29,343,998 +0.11(+2.56%)
Mar 31, 2011 4.300 4.312 4.230 4.236 14,646,225 -0.07(-1.63%)
Mar 30, 2011 4.274 4.325 4.249 4.306 13,039,650 +0.07(+1.66%)
Mar 29, 2011 4.198 4.249 4.185 4.236 11,490,304 +0.04(+1.07%)
Mar 28, 2011 4.236 4.268 4.191 4.191 18,627,432 -0.01(-0.30%)
Mar 25, 2011 4.166 4.261 4.159 4.204 16,871,086 +0.06(+1.38%)
Mar 24, 2011 4.140 4.159 4.070 4.147 15,577,913 +0.03(+0.62%)
Mar 23, 2011 4.179 4.179 4.102 4.121 15,137,347 -0.07(-1.67%)
Mar 22, 2011 4.230 4.261 4.153 4.191 17,564,718 -0.05(-1.13%)
Mar 21, 2011 4.252 4.338 4.166 4.239 26,997,250 -0.03(-0.67%)
Mar 18, 2011 4.312 4.357 4.242 4.268 30,977,466 +0.04(+0.98%)
Mar 17, 2011 4.210 4.255 4.179 4.226 18,246,016 +0.07(+1.77%)
Mar 16, 2011 4.249 4.261 4.140 4.153 23,962,954 -0.08(-1.81%)
Mar 15, 2011 4.147 4.268 4.147 4.230 23,976,446 -0.03(-0.60%)
Mar 14, 2011 4.281 4.296 4.191 4.255 23,564,318 -0.06(-1.33%)
Mar 11, 2011 4.179 4.338 4.172 4.312 14,735,053 +0.09(+2.25%)
Mar 10, 2011 4.249 4.268 4.191 4.217 21,527,512 -0.09(-2.20%)
Mar 09, 2011 4.338 4.370 4.268 4.312 18,504,538 -0.05(-1.17%)
Mar 08, 2011 4.179 4.363 4.172 4.363 24,765,258 +0.20(+4.90%)
Mar 07, 2011 4.242 4.261 4.140 4.159 22,006,584 -0.08(-1.80%)
Mar 04, 2011 4.261 4.268 4.140 4.236 22,993,722 -0.03(-0.75%)
Mar 03, 2011 4.261 4.319 4.230 4.268 28,390,608 +0.07(+1.67%)
Mar 02, 2011 4.185 4.249 4.147 4.198 22,604,198 +0.02(+0.46%)
Mar 01, 2011 4.376 4.382 4.179 4.179 33,383,958 -0.18(-4.09%)
Feb 28, 2011 4.440 4.446 4.306 4.357 31,342,362 -0.06(-1.37%)
Feb 25, 2011 4.414 4.452 4.370 4.417 27,014,352 +0.07(+1.69%)
Feb 24, 2011 4.338 4.414 4.255 4.344 30,025,766 -0.01(-0.15%)
Feb 23, 2011 4.370 4.465 4.255 4.351 36,695,300 -0.02(-0.44%)
Feb 22, 2011 4.542 4.542 4.351 4.370 41,994,764 -0.23(-4.99%)
Feb 18, 2011 4.675 4.682 4.586 4.599 33,526,572 -0.08(-1.77%)
Feb 17, 2011 4.777 4.777 4.624 4.682 49,303,640 -0.12(-2.52%)
Feb 16, 2011 4.867 4.879 4.790 4.803 18,354,736 -0.04(-0.79%)
Feb 15, 2011 4.816 4.905 4.803 4.841 17,602,836 +0.01(+0.26%)
Feb 14, 2011 4.790 4.867 4.758 4.828 17,626,782 +0.03(+0.66%)
Feb 11, 2011 4.682 4.803 4.656 4.796 25,253,430 +0.10(+2.03%)
Feb 10, 2011 4.682 4.730 4.650 4.701 17,448,836 +0.01(+0.14%)
Feb 09, 2011 4.739 4.758 4.593 4.695 36,423,596 -0.02(-0.39%)
Feb 08, 2011 4.816 4.835 4.701 4.713 30,632,820 -0.10(-2.13%)
Feb 07, 2011 4.771 4.816 4.707 4.816 26,048,614 +0.06(+1.34%)
Feb 04, 2011 4.695 4.752 4.669 4.752 26,815,576 +0.06(+1.34%)
Feb 03, 2011 4.574 4.695 4.567 4.689 20,006,678 +0.10(+2.11%)
Feb 02, 2011 4.580 4.660 4.574 4.592 26,638,380 -0.01(-0.15%)
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.