Skip to main content

Huntington Bancshares (NQ: HBAN )

13.78 -0.14 (-0.97%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.73 14.79 14.59 14.69 1,562,327 +0.04(+0.26%)
Oct 28, 2005 14.31 14.71 14.31 14.65 2,693,527 +0.40(+2.79%)
Oct 27, 2005 14.22 14.40 14.22 14.26 1,136,768 -0.03(-0.18%)
Oct 26, 2005 14.18 14.40 14.14 14.28 986,032 +0.04(+0.31%)
Oct 25, 2005 14.24 14.35 14.11 14.24 1,319,046 -0.09(-0.62%)
Oct 24, 2005 14.03 14.42 13.94 14.33 2,257,485 +0.36(+2.58%)
Oct 21, 2005 13.96 14.07 13.85 13.97 1,805,865 +0.21(+1.52%)
Oct 20, 2005 14.02 14.08 13.70 13.76 1,227,215 -0.22(-1.58%)
Oct 19, 2005 13.83 14.05 13.53 13.98 1,661,392 +0.48(+3.56%)
Oct 18, 2005 13.64 13.72 13.48 13.50 763,512 -0.15(-1.06%)
Oct 17, 2005 13.64 13.77 13.52 13.64 1,265,668 -0.07(-0.51%)
Oct 14, 2005 13.42 13.75 13.42 13.71 1,145,847 +0.25(+1.83%)
Oct 13, 2005 13.30 13.51 13.28 13.47 1,197,803 +0.08(+0.61%)
Oct 12, 2005 13.32 13.51 13.25 13.39 886,760 -0.02(-0.14%)
Oct 11, 2005 13.58 13.69 13.37 13.40 962,416 -0.20(-1.44%)
Oct 10, 2005 13.80 13.82 13.57 13.60 1,060,248 -0.13(-0.92%)
Oct 07, 2005 13.64 13.78 13.63 13.73 2,030,492 +0.11(+0.79%)
Oct 06, 2005 13.58 13.78 13.42 13.62 1,488,642 -0.09(-0.69%)
Oct 05, 2005 13.91 14.02 13.69 13.71 2,320,263 -0.25(-1.81%)
Oct 04, 2005 14.23 14.33 13.97 13.97 1,414,972 -0.25(-1.73%)
Oct 03, 2005 14.24 14.26 13.99 14.21 3,069,685 +0.02(+0.13%)
Sep 30, 2005 14.14 14.49 14.09 14.19 2,771,389 -0.42(-2.85%)
Sep 29, 2005 14.36 14.61 14.25 14.61 858,745 +0.23(+1.63%)
Sep 28, 2005 14.55 14.60 14.36 14.38 800,394 -0.11(-0.74%)
Sep 27, 2005 14.63 14.65 14.45 14.48 680,956 -0.11(-0.74%)
Sep 26, 2005 14.65 14.78 14.51 14.59 864,941 -0.07(-0.47%)
Sep 23, 2005 14.66 14.75 14.54 14.66 661,168 +0.00(+0.00%)
Sep 22, 2005 14.66 14.73 14.41 14.66 1,163,154 +0.08(+0.56%)
Sep 21, 2005 14.65 14.76 14.52 14.58 1,373,258 -0.15(-0.99%)
Sep 20, 2005 14.75 15.05 14.71 14.72 1,481,457 -0.05(-0.34%)
Sep 19, 2005 14.97 15.02 14.74 14.78 1,159,149 -0.18(-1.18%)
Sep 16, 2005 14.77 14.96 14.69 14.95 2,140,101 +0.26(+1.76%)
Sep 15, 2005 14.69 14.76 14.53 14.69 1,507,433 -0.01(-0.04%)
Sep 14, 2005 14.76 14.77 14.62 14.70 1,402,287 -0.08(-0.51%)
Sep 13, 2005 15.03 15.04 14.75 14.78 1,800,562 -0.18(-1.18%)
Sep 12, 2005 14.96 15.02 14.83 14.95 1,499,265 -0.01(-0.04%)
Sep 09, 2005 14.90 15.02 14.81 14.96 1,355,340 +0.11(+0.77%)
Sep 08, 2005 14.96 15.00 14.81 14.84 2,084,051 -0.24(-1.59%)
Sep 07, 2005 15.10 15.19 14.98 15.08 1,730,256 -0.07(-0.46%)
Sep 06, 2005 15.10 15.24 15.04 15.15 1,814,727 +0.06(+0.38%)
Sep 02, 2005 15.22 15.25 15.10 15.10 742,549 -0.07(-0.46%)
Sep 01, 2005 15.16 15.29 15.00 15.17 1,827,602 +0.01(+0.08%)
Aug 31, 2005 15.00 15.15 14.94 15.15 1,901,375 +0.09(+0.59%)
Aug 30, 2005 15.13 15.15 14.91 15.07 1,496,314 -0.13(-0.83%)
Aug 29, 2005 15.08 15.25 14.66 15.19 1,779,149 +0.06(+0.38%)
Aug 26, 2005 15.41 15.48 15.14 15.14 1,245,533 -0.31(-2.00%)
Aug 25, 2005 15.41 15.48 15.39 15.44 937,276 +0.04(+0.29%)
Aug 24, 2005 15.48 15.55 15.39 15.40 1,264,680 -0.11(-0.69%)
Aug 23, 2005 15.70 15.73 15.50 15.51 1,083,060 -0.16(-1.01%)
Aug 22, 2005 15.55 15.73 15.55 15.67 1,722,937 +0.06(+0.41%)
Aug 19, 2005 15.62 15.66 15.56 15.60 2,418,552 +0.05(+0.32%)
Aug 18, 2005 15.43 15.60 15.42 15.55 1,888,264 +0.05(+0.33%)
Aug 17, 2005 15.40 15.56 15.38 15.50 2,959,332 +0.03(+0.20%)
Aug 16, 2005 15.60 15.68 15.41 15.47 3,138,806 -0.15(-0.93%)
Aug 15, 2005 15.50 15.65 15.43 15.62 2,623,930 +0.08(+0.53%)
Aug 12, 2005 15.50 15.58 15.43 15.53 2,359,486 -0.01(-0.04%)
Aug 11, 2005 15.50 15.55 15.41 15.54 1,988,248 +0.09(+0.57%)
Aug 10, 2005 15.44 15.56 15.39 15.45 2,377,979 +0.00(+0.00%)
Aug 09, 2005 15.36 15.49 15.36 15.45 1,776,995 +0.09(+0.62%)
Aug 08, 2005 15.41 15.47 15.32 15.36 1,178,295 -0.01(-0.04%)
Aug 05, 2005 15.58 15.58 15.36 15.36 1,201,471 -0.22(-1.42%)
Aug 04, 2005 15.89 15.89 15.55 15.58 1,314,124 -0.27(-1.71%)
Aug 03, 2005 15.67 15.87 15.63 15.86 1,046,087 +0.03(+0.16%)
Aug 02, 2005 15.80 15.89 15.73 15.83 777,432 +0.06(+0.36%)
Aug 01, 2005 15.71 15.84 15.71 15.77 1,260,621 +0.02(+0.12%)
Jul 29, 2005 15.95 16.01 15.70 15.75 1,108,416 -0.20(-1.27%)
Jul 28, 2005 15.90 15.99 15.82 15.96 785,979 +0.11(+0.72%)
Jul 27, 2005 15.99 16.04 15.82 15.84 870,624 -0.10(-0.63%)
Jul 26, 2005 15.92 16.03 15.90 15.94 1,061,703 +0.03(+0.20%)
Jul 25, 2005 15.98 16.04 15.87 15.91 1,181,406 -0.07(-0.43%)
Jul 22, 2005 15.80 16.03 15.80 15.98 1,726,134 +0.15(+0.92%)
Jul 21, 2005 15.91 16.00 15.73 15.84 1,647,806 -0.21(-1.30%)
Jul 20, 2005 15.65 16.05 15.60 16.04 2,556,920 +0.38(+2.42%)
Jul 19, 2005 15.43 15.72 15.43 15.67 1,633,483 +0.20(+1.31%)
Jul 18, 2005 15.68 15.79 15.44 15.46 1,216,062 -0.32(-2.00%)
Jul 15, 2005 15.70 15.79 15.55 15.78 1,217,344 +0.08(+0.52%)
Jul 14, 2005 15.62 15.77 15.59 15.70 896,172 +0.01(+0.04%)
Jul 13, 2005 15.51 15.80 15.51 15.69 1,186,525 +0.11(+0.73%)
Jul 12, 2005 15.50 15.67 15.48 15.58 909,416 +0.01(+0.08%)
Jul 11, 2005 15.53 15.58 15.42 15.56 1,112,616 +0.11(+0.74%)
Jul 08, 2005 15.22 15.46 15.22 15.45 790,905 +0.18(+1.16%)
Jul 07, 2005 15.10 15.28 14.93 15.27 1,390,033 +0.08(+0.54%)
Jul 06, 2005 15.43 15.43 15.17 15.19 845,365 -0.23(-1.52%)
Jul 05, 2005 15.29 15.44 15.22 15.43 1,039,446 +0.12(+0.78%)
Jul 01, 2005 15.41 15.43 15.24 15.31 1,703,863 +0.06(+0.37%)
Jun 30, 2005 15.48 15.53 15.25 15.25 1,535,823 -0.25(-1.59%)
Jun 29, 2005 15.51 15.54 15.39 15.50 1,634,637 +0.00(+0.00%)
Jun 28, 2005 15.27 15.53 15.20 15.50 948,675 +0.30(+2.00%)
Jun 27, 2005 15.16 15.22 15.14 15.19 851,854 +0.02(+0.13%)
Jun 24, 2005 15.16 15.28 15.16 15.17 1,456,473 +0.01(+0.08%)
Jun 23, 2005 15.41 15.44 15.15 15.16 1,318,237 -0.22(-1.44%)
Jun 22, 2005 15.54 15.63 15.35 15.38 1,981,441 -0.14(-0.89%)
Jun 21, 2005 15.57 15.60 15.44 15.52 888,024 -0.04(-0.28%)
Jun 20, 2005 15.47 15.63 15.42 15.56 916,416 -0.03(-0.16%)
Jun 17, 2005 15.52 15.60 15.38 15.59 1,754,330 +0.19(+1.23%)
Jun 16, 2005 15.34 15.46 15.28 15.40 1,043,431 +0.06(+0.37%)
Jun 15, 2005 15.34 15.34 15.22 15.34 1,023,578 +0.06(+0.41%)
Jun 14, 2005 15.28 15.29 15.10 15.28 765,334 +0.00(+0.00%)
Jun 13, 2005 15.10 15.34 15.08 15.28 1,048,237 +0.13(+0.88%)
Jun 10, 2005 15.16 15.22 15.10 15.15 929,918 -0.04(-0.25%)
Jun 09, 2005 15.11 15.26 15.07 15.19 1,133,453 +0.03(+0.17%)
Jun 08, 2005 15.10 15.22 15.08 15.16 709,396 +0.12(+0.80%)
Jun 07, 2005 15.17 15.28 15.03 15.04 873,618 -0.16(-1.08%)
Jun 06, 2005 15.11 15.24 15.05 15.20 1,163,374 +0.06(+0.38%)
Jun 03, 2005 15.00 15.34 14.53 15.15 1,772,782 +0.11(+0.71%)
Jun 02, 2005 15.03 15.08 14.88 15.04 600,973 +0.08(+0.51%)
Jun 01, 2005 14.70 15.27 14.70 14.96 1,954,673 +0.23(+1.59%)
May 31, 2005 14.84 14.97 14.72 14.73 1,648,069 -0.25(-1.65%)
May 27, 2005 14.99 15.08 14.94 14.98 417,157 -0.06(-0.38%)
May 26, 2005 14.92 15.12 14.92 15.03 716,627 +0.04(+0.29%)
May 25, 2005 15.14 15.14 14.90 14.99 776,130 -0.07(-0.46%)
May 24, 2005 14.95 15.08 14.87 15.06 1,049,736 +0.06(+0.38%)
May 23, 2005 14.94 15.07 14.84 15.00 1,500,735 -0.19(-1.25%)
May 20, 2005 15.38 15.38 15.08 15.19 766,641 -0.06(-0.41%)
May 19, 2005 15.26 15.33 15.10 15.26 984,905 -0.13(-0.82%)
May 18, 2005 15.03 15.38 15.03 15.38 704,626 +0.32(+2.14%)
May 17, 2005 14.91 15.12 14.81 15.06 580,565 +0.06(+0.38%)
May 16, 2005 14.68 15.01 14.60 15.00 776,813 +0.39(+2.64%)
May 13, 2005 14.81 14.81 14.48 14.62 2,238,618 -0.11(-0.73%)
May 12, 2005 15.00 15.12 14.72 14.72 715,647 -0.21(-1.40%)
May 11, 2005 15.05 15.10 14.83 14.93 956,661 -0.06(-0.42%)
May 10, 2005 15.02 15.14 14.94 15.00 1,397,937 -0.13(-0.88%)
May 09, 2005 14.97 15.13 14.97 15.13 572,398 +0.11(+0.76%)
May 06, 2005 15.17 15.25 14.96 15.02 1,267,249 -0.14(-0.92%)
May 05, 2005 15.31 15.38 15.02 15.15 1,210,482 -0.11(-0.74%)
May 04, 2005 15.07 15.31 15.00 15.27 1,327,601 +0.24(+1.60%)
May 03, 2005 14.95 15.16 14.92 15.03 944,874 +0.06(+0.42%)
May 02, 2005 14.78 15.01 14.78 14.96 1,074,445 +0.13(+0.85%)
Apr 29, 2005 14.59 14.86 14.43 14.84 1,149,125 +0.23(+1.60%)
Apr 28, 2005 14.59 14.75 14.53 14.60 827,101 -0.09(-0.60%)
Apr 27, 2005 14.69 14.74 14.53 14.69 1,110,047 +0.00(+0.00%)
Apr 26, 2005 14.85 14.99 14.62 14.69 1,303,275 -0.01(-0.04%)
Apr 25, 2005 14.40 14.78 14.40 14.70 1,254,124 +0.28(+1.97%)
Apr 22, 2005 14.57 14.59 14.33 14.41 873,562 -0.12(-0.83%)
Apr 21, 2005 14.43 14.57 14.26 14.54 878,061 +0.18(+1.28%)
Apr 20, 2005 14.74 14.76 14.28 14.35 1,238,789 -0.42(-2.82%)
Apr 19, 2005 14.76 14.86 14.67 14.77 1,343,308 +0.03(+0.21%)
Apr 18, 2005 14.53 14.80 14.43 14.74 1,219,979 +0.21(+1.43%)
Apr 15, 2005 14.43 14.68 14.41 14.53 1,557,478 +0.00(+0.00%)
Apr 14, 2005 14.66 14.71 14.44 14.53 1,533,489 -0.21(-1.41%)
Apr 13, 2005 15.15 15.16 14.73 14.74 1,080,705 -0.37(-2.47%)
Apr 12, 2005 14.94 15.18 14.72 15.11 1,245,713 +0.20(+1.31%)
Apr 11, 2005 14.93 15.02 14.89 14.91 924,697 -0.04(-0.25%)
Apr 08, 2005 15.08 15.10 14.91 14.95 869,374 -0.07(-0.46%)
Apr 07, 2005 14.93 15.12 14.89 15.02 714,804 +0.07(+0.46%)
Apr 06, 2005 14.93 15.07 14.88 14.95 697,460 +0.11(+0.72%)
Apr 05, 2005 14.84 14.96 14.81 14.84 729,601 +0.06(+0.38%)
Apr 04, 2005 14.79 14.84 14.61 14.79 972,864 +0.04(+0.30%)
Apr 01, 2005 14.97 15.19 14.66 14.74 3,027,440 -0.35(-2.34%)
Mar 31, 2005 14.90 15.11 14.84 15.10 2,041,150 +0.20(+1.31%)
Mar 30, 2005 14.59 14.91 14.46 14.90 1,810,896 +0.35(+2.39%)
Mar 29, 2005 14.69 14.75 14.41 14.55 2,631,176 +0.30(+2.13%)
Mar 28, 2005 14.24 14.38 14.24 14.25 853,354 +0.04(+0.27%)
Mar 24, 2005 14.36 14.42 14.20 14.21 981,796 -0.12(-0.84%)
Mar 23, 2005 14.41 14.43 14.28 14.33 1,330,701 -0.04(-0.31%)
Mar 22, 2005 14.48 14.59 14.31 14.38 1,334,041 -0.16(-1.13%)
Mar 21, 2005 14.60 14.62 14.43 14.54 1,414,076 -0.08(-0.56%)
Mar 18, 2005 14.57 14.67 14.52 14.62 2,268,261 +0.03(+0.22%)
Mar 17, 2005 14.59 14.64 14.53 14.59 1,013,327 +0.00(+0.00%)
Mar 16, 2005 14.55 14.63 14.53 14.59 1,565,016 -0.01(-0.04%)
Mar 15, 2005 14.62 14.76 14.54 14.60 916,147 -0.17(-1.15%)
Mar 14, 2005 14.61 14.84 14.56 14.77 769,686 +0.22(+1.52%)
Mar 11, 2005 14.75 14.84 14.49 14.55 1,072,406 -0.19(-1.29%)
Mar 10, 2005 14.47 14.79 14.47 14.74 1,130,918 +0.13(+0.86%)
Mar 09, 2005 14.77 14.77 14.50 14.61 1,002,114 -0.19(-1.28%)
Mar 08, 2005 14.53 14.81 14.53 14.80 1,137,068 +0.11(+0.73%)
Mar 07, 2005 14.70 14.81 14.65 14.69 1,147,773 +0.01(+0.04%)
Mar 04, 2005 14.65 14.79 14.59 14.69 803,649 +0.13(+0.87%)
Mar 03, 2005 14.50 14.64 14.40 14.56 1,533,282 +0.03(+0.17%)
Mar 02, 2005 14.62 14.65 14.45 14.54 1,238,645 -0.06(-0.43%)
Mar 01, 2005 14.28 14.75 14.23 14.60 2,965,879 +0.39(+2.71%)
Feb 28, 2005 14.07 14.29 14.05 14.21 1,277,487 +0.08(+0.54%)
Feb 25, 2005 14.09 14.23 14.08 14.14 841,250 +0.00(+0.00%)
Feb 24, 2005 14.08 14.14 13.99 14.14 968,406 +0.05(+0.36%)
Feb 23, 2005 14.20 14.32 14.05 14.09 1,358,583 -0.04(-0.27%)
Feb 22, 2005 14.21 14.25 14.09 14.12 1,265,576 -0.13(-0.89%)
Feb 18, 2005 14.41 14.41 14.20 14.25 684,542 -0.03(-0.22%)
Feb 17, 2005 14.37 14.43 14.28 14.28 599,165 -0.17(-1.18%)
Feb 16, 2005 14.64 14.64 14.42 14.45 508,686 -0.16(-1.12%)
Feb 15, 2005 14.44 14.66 14.44 14.62 1,121,830 +0.09(+0.65%)
Feb 14, 2005 14.40 14.52 14.35 14.52 452,602 +0.01(+0.09%)
Feb 11, 2005 14.51 14.54 14.32 14.51 760,403 +0.06(+0.44%)
Feb 10, 2005 14.47 14.55 14.38 14.45 1,080,059 -0.01(-0.09%)
Feb 09, 2005 14.68 14.72 14.44 14.46 1,202,844 -0.20(-1.38%)
Feb 08, 2005 14.83 14.83 14.64 14.66 752,326 -0.11(-0.73%)
Feb 07, 2005 14.57 14.81 14.57 14.77 1,161,307 +0.15(+0.99%)
Feb 04, 2005 14.39 14.66 14.39 14.62 880,719 +0.15(+1.05%)
Feb 03, 2005 14.55 14.60 14.43 14.47 965,495 -0.09(-0.65%)
Feb 02, 2005 14.53 14.65 14.47 14.57 1,016,096 -0.01(-0.04%)
Feb 01, 2005 14.53 14.71 14.40 14.57 1,496,822 +0.06(+0.44%)
Jan 31, 2005 14.45 14.53 14.36 14.51 1,078,493 +0.13(+0.88%)
Jan 28, 2005 14.48 14.51 14.24 14.38 1,844,312 -0.20(-1.34%)
Jan 27, 2005 14.47 14.59 14.45 14.58 1,461,998 -0.01(-0.04%)
Jan 26, 2005 14.59 14.63 14.48 14.59 1,457,828 +0.09(+0.61%)
Jan 25, 2005 14.67 14.88 14.49 14.50 2,823,584 -0.22(-1.50%)
Jan 24, 2005 14.76 14.86 14.66 14.72 1,786,720 -0.19(-1.27%)
Jan 21, 2005 14.75 15.00 14.57 14.91 1,876,545 -0.13(-0.84%)
Jan 20, 2005 14.80 15.05 14.80 15.03 1,178,945 +0.06(+0.42%)
Jan 19, 2005 15.00 15.12 14.91 14.97 880,088 -0.08(-0.50%)
Jan 18, 2005 14.82 15.07 14.78 15.05 1,395,027 +0.18(+1.23%)
Jan 14, 2005 14.94 14.97 14.74 14.86 2,015,425 +0.02(+0.13%)
Jan 13, 2005 15.08 15.08 14.82 14.84 1,134,051 -0.20(-1.34%)
Jan 12, 2005 15.10 15.21 14.93 15.05 1,774,248 -0.15(-0.96%)
Jan 11, 2005 15.15 15.28 15.05 15.19 1,108,836 -0.01(-0.04%)
Jan 10, 2005 15.19 15.29 15.15 15.20 1,811,263 -0.05(-0.33%)
Jan 07, 2005 15.47 15.47 15.24 15.25 2,270,040 -0.15(-0.98%)
Jan 06, 2005 15.35 15.46 15.35 15.40 770,881 +0.03(+0.16%)
Jan 05, 2005 15.32 15.56 15.32 15.38 1,687,008 -0.10(-0.65%)
Jan 04, 2005 15.56 15.65 15.44 15.48 2,062,171 -0.09(-0.61%)
Jan 03, 2005 15.61 15.65 15.43 15.57 1,868,056 -0.06(-0.36%)
Dec 31, 2004 15.63 15.70 15.55 15.63 2,402,949 -0.02(-0.12%)
Dec 30, 2004 15.44 15.73 15.40 15.65 1,581,175 +0.15(+0.94%)
Dec 29, 2004 15.36 15.53 15.36 15.50 579,247 +0.07(+0.45%)
Dec 28, 2004 15.41 15.46 15.34 15.43 543,152 +0.12(+0.78%)
Dec 27, 2004 15.36 15.48 15.31 15.31 663,466 -0.12(-0.78%)
Dec 23, 2004 15.32 15.44 15.24 15.43 700,352 +0.10(+0.66%)
Dec 22, 2004 15.27 15.43 15.22 15.33 804,676 +0.11(+0.71%)
Dec 21, 2004 15.13 15.24 15.08 15.22 1,428,883 +0.16(+1.05%)
Dec 20, 2004 14.96 15.17 14.96 15.07 966,308 +0.10(+0.68%)
Dec 17, 2004 14.69 15.00 14.60 14.96 2,000,373 -0.01(-0.08%)
Dec 16, 2004 15.08 15.12 14.89 14.98 1,156,436 -0.16(-1.08%)
Dec 15, 2004 15.10 15.26 15.03 15.14 1,280,865 -0.10(-0.66%)
Dec 14, 2004 15.22 15.27 15.16 15.24 980,873 +0.06(+0.37%)
Dec 13, 2004 15.16 15.22 15.06 15.19 618,665 +0.09(+0.63%)
Dec 10, 2004 15.00 15.15 14.94 15.09 809,584 +0.06(+0.42%)
Dec 09, 2004 14.99 15.08 14.92 15.03 780,297 -0.06(-0.38%)
Dec 08, 2004 15.06 15.14 15.00 15.08 1,065,567 +0.01(+0.08%)
Dec 07, 2004 15.19 15.26 15.02 15.07 1,212,318 -0.15(-0.95%)
Dec 06, 2004 15.22 15.30 15.18 15.22 572,123 -0.05(-0.33%)
Dec 03, 2004 15.29 15.38 15.16 15.27 919,924 -0.11(-0.70%)
Dec 02, 2004 15.41 15.50 15.31 15.38 1,375,850 -0.14(-0.90%)
Dec 01, 2004 15.41 15.52 15.34 15.51 1,162,610 +0.19(+1.24%)
Nov 30, 2004 15.26 15.36 15.19 15.32 1,088,680 +0.01(+0.04%)
Nov 29, 2004 15.16 15.39 15.16 15.32 1,217,701 +0.08(+0.50%)
Nov 26, 2004 15.26 15.36 15.22 15.24 261,207 -0.01(-0.08%)
Nov 24, 2004 15.31 15.38 15.22 15.26 956,652 -0.03(-0.17%)
Nov 23, 2004 15.10 15.31 15.10 15.28 802,618 +0.03(+0.17%)
Nov 22, 2004 15.19 15.26 15.14 15.26 1,807,554 +0.02(+0.12%)
Nov 19, 2004 15.35 15.48 15.20 15.24 997,970 -0.18(-1.19%)
Nov 18, 2004 15.38 15.51 15.38 15.42 1,413,052 +0.01(+0.04%)
Nov 17, 2004 15.32 15.55 15.32 15.41 1,225,616 +0.03(+0.20%)
Nov 16, 2004 15.54 15.58 15.37 15.38 803,093 -0.16(-1.06%)
Nov 15, 2004 15.32 15.58 15.26 15.55 1,554,896 +0.12(+0.78%)
Nov 12, 2004 15.31 15.43 15.21 15.43 937,338 +0.11(+0.70%)
Nov 11, 2004 15.27 15.33 15.21 15.32 639,878 +0.05(+0.33%)
Nov 10, 2004 15.32 15.34 15.12 15.27 1,344,030 +0.03(+0.17%)
Nov 09, 2004 15.27 15.38 15.15 15.24 824,623 +0.03(+0.21%)
Nov 08, 2004 15.36 15.46 15.15 15.21 1,945,440 -0.18(-1.19%)
Nov 05, 2004 15.46 15.53 15.31 15.39 1,365,402 -0.02(-0.12%)
Nov 04, 2004 15.00 15.46 14.88 15.41 2,006,389 +0.39(+2.56%)
Nov 03, 2004 15.15 15.16 14.96 15.03 2,659,882 -0.07(-0.46%)
Nov 02, 2004 15.14 15.20 15.08 15.10 1,863,120 -0.01(-0.08%)
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.