Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.154 4.251 4.154 4.247 9,893,950 +0.07(+1.75%)
Dec 28, 2012 4.168 4.214 4.164 4.174 6,631,790 -0.04(-0.95%)
Dec 27, 2012 4.214 4.227 4.148 4.214 9,405,886 +0.00(+0.08%)
Dec 26, 2012 4.214 4.247 4.178 4.211 7,723,566 +0.00(+0.08%)
Dec 24, 2012 4.241 4.241 4.181 4.207 3,443,888 -0.03(-0.63%)
Dec 21, 2012 4.168 4.234 4.111 4.234 22,731,844 -0.01(-0.31%)
Dec 20, 2012 4.247 4.277 4.207 4.247 14,704,926 -0.01(-0.16%)
Dec 19, 2012 4.327 4.327 4.221 4.254 18,601,984 +0.00(+0.00%)
Dec 18, 2012 4.207 4.267 4.188 4.254 18,766,292 +0.06(+1.43%)
Dec 17, 2012 4.094 4.194 4.094 4.194 13,784,688 +0.10(+2.43%)
Dec 14, 2012 4.075 4.128 4.068 4.094 16,884,748 +0.02(+0.49%)
Dec 13, 2012 4.088 4.114 4.035 4.075 25,512,144 -0.05(-1.28%)
Dec 12, 2012 4.147 4.193 4.110 4.127 23,447,940 -0.01(-0.16%)
Dec 11, 2012 4.127 4.167 4.121 4.134 19,149,666 +0.01(+0.32%)
Dec 10, 2012 4.075 4.160 4.055 4.121 14,982,005 +0.04(+1.05%)
Dec 07, 2012 4.068 4.081 4.015 4.078 15,674,203 +0.01(+0.24%)
Dec 06, 2012 4.022 4.068 3.995 4.068 11,669,956 +0.04(+0.98%)
Dec 05, 2012 3.989 4.075 3.989 4.028 17,270,598 +0.06(+1.50%)
Dec 04, 2012 4.035 4.068 3.956 3.969 27,203,666 -0.10(-2.51%)
Nov 30, 2012 4.081 4.088 4.048 4.071 14,907,700 +0.00(+0.08%)
Nov 29, 2012 4.094 4.114 4.048 4.068 15,590,293 +0.00(+0.00%)
Nov 28, 2012 4.081 4.114 4.048 4.068 16,545,530 -0.01(-0.16%)
Nov 27, 2012 4.160 4.180 4.075 4.075 20,856,350 -0.09(-2.14%)
Nov 26, 2012 4.075 4.174 4.048 4.164 30,879,670 +0.05(+1.20%)
Nov 23, 2012 4.075 4.114 4.055 4.114 4,231,735 +0.08(+1.96%)
Nov 21, 2012 4.055 4.068 3.995 4.035 9,099,073 -0.02(-0.49%)
Nov 20, 2012 4.028 4.075 3.995 4.055 21,702,822 +0.02(+0.49%)
Nov 19, 2012 4.028 4.075 4.015 4.035 17,335,584 +0.07(+1.66%)
Nov 16, 2012 3.916 3.982 3.896 3.969 21,296,160 +0.07(+1.86%)
Nov 15, 2012 3.896 3.942 3.837 3.896 26,448,328 -0.02(-0.51%)
Nov 14, 2012 4.028 4.061 3.903 3.916 19,812,262 -0.11(-2.63%)
Nov 13, 2012 4.048 4.114 4.002 4.022 13,666,115 -0.05(-1.22%)
Nov 12, 2012 4.081 4.101 4.042 4.071 9,429,323 +0.00(+0.08%)
Nov 09, 2012 4.055 4.124 4.028 4.068 12,428,704 +0.01(+0.16%)
Nov 08, 2012 4.114 4.193 4.061 4.061 17,814,644 -0.04(-0.97%)
Nov 07, 2012 4.259 4.259 4.101 4.101 23,580,878 -0.24(-5.48%)
Nov 06, 2012 4.233 4.339 4.226 4.339 19,676,208 +0.13(+3.14%)
Nov 05, 2012 4.167 4.226 4.147 4.207 13,670,741 +0.01(+0.31%)
Nov 02, 2012 4.240 4.253 4.160 4.193 25,146,788 -0.01(-0.24%)
Nov 01, 2012 4.220 4.240 4.187 4.203 21,994,534 -0.02(-0.47%)
Oct 31, 2012 4.193 4.259 4.193 4.223 21,348,412 +0.04(+1.03%)
Oct 26, 2012 4.233 4.180 4.180 4.180 24,176,990 +0.01(+0.16%)
Oct 25, 2012 4.187 4.220 4.147 4.174 18,256,548 +0.03(+0.62%)
Oct 24, 2012 4.253 4.259 4.141 4.148 25,992,598 -0.05(-1.09%)
Oct 23, 2012 4.193 4.220 4.147 4.193 38,718,776 -0.07(-1.55%)
Oct 19, 2012 4.378 4.411 4.240 4.259 34,703,860 -0.11(-2.42%)
Oct 18, 2012 4.603 4.616 4.312 4.365 61,492,664 -0.29(-6.24%)
Oct 17, 2012 4.563 4.669 4.543 4.656 18,611,302 +0.10(+2.17%)
Oct 16, 2012 4.629 4.662 4.537 4.557 13,884,631 -0.06(-1.29%)
Oct 15, 2012 4.616 4.656 4.576 4.616 12,528,116 +0.04(+0.90%)
Oct 12, 2012 4.662 4.675 4.543 4.575 21,907,836 -0.15(-3.11%)
Oct 11, 2012 4.708 4.748 4.689 4.722 10,566,027 +0.05(+0.99%)
Oct 10, 2012 4.702 4.722 4.656 4.675 10,075,258 -0.01(-0.28%)
Oct 09, 2012 4.728 4.755 4.682 4.689 17,663,694 -0.03(-0.70%)
Oct 08, 2012 4.728 4.748 4.702 4.722 6,668,257 -0.03(-0.56%)
Oct 05, 2012 4.761 4.788 4.722 4.748 12,697,777 -0.01(-0.14%)
Oct 04, 2012 4.656 4.761 4.642 4.755 19,869,142 +0.12(+2.56%)
Oct 03, 2012 4.590 4.649 4.570 4.636 10,089,274 +0.07(+1.59%)
Oct 02, 2012 4.609 4.619 4.543 4.563 8,587,625 -0.01(-0.29%)
Oct 01, 2012 4.590 4.629 4.557 4.576 12,969,507 +0.02(+0.51%)
Sep 28, 2012 4.530 4.573 4.504 4.553 10,126,063 -0.00(-0.07%)
Sep 27, 2012 4.504 4.569 4.491 4.557 9,974,399 +0.06(+1.40%)
Sep 26, 2012 4.504 4.537 4.471 4.494 10,390,353 -0.01(-0.15%)
Sep 25, 2012 4.603 4.629 4.497 4.500 10,439,343 -0.10(-2.22%)
Sep 24, 2012 4.563 4.636 4.530 4.603 12,627,064 +0.02(+0.43%)
Sep 21, 2012 4.682 4.682 4.576 4.583 10,416,544 -0.03(-0.57%)
Sep 20, 2012 4.616 4.623 4.563 4.609 12,061,629 -0.04(-0.85%)
Sep 19, 2012 4.596 4.695 4.576 4.649 20,506,634 -0.00(-0.07%)
Sep 18, 2012 4.656 4.699 4.570 4.652 13,303,854 -0.02(-0.35%)
Sep 17, 2012 4.775 4.781 4.656 4.669 11,666,499 -0.09(-1.81%)
Sep 14, 2012 4.662 4.775 4.662 4.755 25,496,170 +0.10(+2.13%)
Sep 13, 2012 4.583 4.682 4.537 4.656 25,251,154 +0.09(+2.03%)
Sep 12, 2012 4.517 4.612 4.504 4.563 30,180,352 +0.09(+2.06%)
Sep 11, 2012 4.386 4.484 4.386 4.471 19,164,538 +0.08(+1.87%)
Sep 10, 2012 4.379 4.445 4.379 4.389 12,374,093 -0.01(-0.22%)
Sep 07, 2012 4.353 4.412 4.350 4.399 9,732,280 +0.06(+1.44%)
Sep 06, 2012 4.294 4.360 4.294 4.337 15,845,283 +0.08(+1.77%)
Sep 05, 2012 4.301 4.320 4.255 4.261 8,479,008 -0.05(-1.14%)
Sep 04, 2012 4.320 4.340 4.287 4.310 8,908,691 -0.02(-0.38%)
Aug 31, 2012 4.314 4.340 4.287 4.327 11,967,344 +0.03(+0.76%)
Aug 30, 2012 4.314 4.353 4.274 4.294 9,162,403 -0.05(-1.21%)
Aug 29, 2012 4.301 4.366 4.301 4.347 10,966,050 +0.07(+1.53%)
Aug 27, 2012 4.327 4.333 4.281 4.281 6,972,245 -0.02(-0.46%)
Aug 24, 2012 4.261 4.320 4.261 4.301 9,581,932 +0.01(+0.23%)
Aug 23, 2012 4.261 4.294 4.255 4.291 14,204,926 +0.02(+0.38%)
Aug 22, 2012 4.235 4.314 4.235 4.274 13,144,637 +0.03(+0.77%)
Aug 21, 2012 4.255 4.314 4.235 4.241 22,895,748 -0.01(-0.31%)
Aug 20, 2012 4.261 4.301 4.248 4.255 10,166,173 -0.03(-0.61%)
Aug 17, 2012 4.268 4.287 4.241 4.281 6,433,762 +0.03(+0.77%)
Aug 16, 2012 4.248 4.281 4.222 4.248 17,922,544 +0.00(+0.00%)
Aug 15, 2012 4.209 4.268 4.209 4.248 11,992,767 +0.02(+0.47%)
Aug 14, 2012 4.261 4.281 4.209 4.228 10,092,689 -0.01(-0.16%)
Aug 13, 2012 4.209 4.235 4.176 4.235 6,754,161 +0.00(+0.08%)
Aug 10, 2012 4.189 4.241 4.182 4.232 9,159,375 +0.03(+0.70%)
Aug 09, 2012 4.169 4.222 4.163 4.202 8,088,081 +0.02(+0.47%)
Aug 08, 2012 4.150 4.222 4.136 4.182 7,791,192 +0.01(+0.16%)
Aug 07, 2012 4.176 4.222 4.169 4.176 9,212,691 +0.01(+0.16%)
Aug 06, 2012 4.189 4.222 4.163 4.169 13,759,879 +0.02(+0.47%)
Aug 03, 2012 4.104 4.189 4.090 4.150 15,350,229 +0.11(+2.60%)
Aug 02, 2012 4.058 4.084 4.012 4.045 22,590,158 -0.05(-1.12%)
Aug 01, 2012 4.090 4.130 4.071 4.090 16,599,255 +0.01(+0.24%)
Jul 31, 2012 4.123 4.150 4.071 4.081 15,948,104 -0.06(-1.51%)
Jul 30, 2012 4.176 4.209 4.130 4.143 8,935,311 -0.06(-1.33%)
Jul 27, 2012 4.235 4.268 4.182 4.199 17,457,638 -0.01(-0.23%)
Jul 26, 2012 4.189 4.228 4.136 4.209 16,949,744 +0.08(+2.05%)
Jul 25, 2012 4.150 4.156 4.097 4.124 19,182,470 -0.01(-0.22%)
Jul 24, 2012 4.156 4.163 4.064 4.133 28,298,188 +0.06(+1.53%)
Jul 23, 2012 4.117 4.123 4.045 4.071 23,069,990 -0.08(-1.98%)
Jul 20, 2012 4.261 4.287 4.150 4.153 21,008,454 -0.14(-3.36%)
Jul 19, 2012 4.366 4.458 4.248 4.297 29,938,232 -0.04(-0.83%)
Jul 18, 2012 4.333 4.406 4.307 4.333 19,440,108 -0.01(-0.30%)
Jul 17, 2012 4.314 4.353 4.235 4.347 13,059,144 +0.07(+1.53%)
Jul 16, 2012 4.235 4.301 4.228 4.281 10,978,580 +0.03(+0.62%)
Jul 13, 2012 4.130 4.268 4.127 4.255 13,378,509 +0.13(+3.18%)
Jul 12, 2012 4.196 4.209 4.123 4.123 20,725,142 -0.12(-2.79%)
Jul 11, 2012 4.169 4.255 4.156 4.241 13,991,267 +0.07(+1.73%)
Jul 10, 2012 4.228 4.268 4.130 4.169 12,201,443 -0.03(-0.78%)
Jul 09, 2012 4.182 4.222 4.169 4.202 13,267,897 +0.01(+0.31%)
Jul 06, 2012 4.169 4.235 4.163 4.189 14,372,791 -0.03(-0.62%)
Jul 05, 2012 4.261 4.294 4.209 4.215 14,607,363 -0.06(-1.38%)
Jul 03, 2012 4.255 4.301 4.235 4.274 6,423,509 +0.02(+0.54%)
Jul 02, 2012 4.202 4.268 4.156 4.251 13,165,429 +0.05(+1.17%)
Jun 29, 2012 4.150 4.202 4.143 4.202 15,745,852 +0.14(+3.39%)
Jun 28, 2012 4.025 4.071 3.999 4.064 24,879,874 +0.02(+0.49%)
Jun 27, 2012 4.077 4.097 4.038 4.045 16,932,582 -0.02(-0.40%)
Jun 26, 2012 4.038 4.123 4.025 4.061 13,905,737 +0.03(+0.65%)
Jun 25, 2012 4.071 4.090 4.012 4.035 9,976,438 -0.09(-2.15%)
Jun 22, 2012 4.097 4.156 4.084 4.123 10,399,863 +0.04(+1.05%)
Jun 21, 2012 4.136 4.169 4.071 4.081 16,136,890 -0.06(-1.51%)
Jun 20, 2012 4.150 4.182 4.064 4.143 19,780,852 -0.01(-0.32%)
Jun 19, 2012 4.156 4.235 4.136 4.156 24,761,120 +0.03(+0.80%)
Jun 18, 2012 4.117 4.169 4.094 4.123 11,527,570 -0.01(-0.32%)
Jun 15, 2012 4.090 4.156 4.071 4.136 20,246,126 +0.06(+1.45%)
Jun 14, 2012 4.018 4.104 3.992 4.077 18,334,224 +0.08(+2.05%)
Jun 13, 2012 4.031 4.090 3.979 3.995 16,677,794 -0.06(-1.53%)
Jun 12, 2012 3.966 4.077 3.920 4.057 17,077,664 +0.10(+2.47%)
Jun 11, 2012 4.122 4.129 3.953 3.959 15,066,060 -0.10(-2.57%)
Jun 08, 2012 3.972 4.064 3.927 4.064 14,674,886 +0.08(+2.13%)
Jun 07, 2012 4.025 4.044 3.917 3.979 25,263,304 +0.00(+0.00%)
Jun 06, 2012 3.894 3.979 3.868 3.979 16,521,418 +0.13(+3.48%)
Jun 05, 2012 3.842 3.946 3.822 3.845 25,270,340 +0.04(+0.94%)
Jun 04, 2012 3.953 3.992 3.803 3.809 35,082,652 -0.18(-4.42%)
Jun 01, 2012 4.162 4.175 3.920 3.985 39,294,064 -0.28(-6.58%)
May 31, 2012 4.214 4.305 4.129 4.266 22,304,938 +0.07(+1.71%)
May 30, 2012 4.266 4.272 4.162 4.194 19,495,418 -0.12(-2.72%)
May 29, 2012 4.272 4.318 4.253 4.312 16,076,376 +0.10(+2.32%)
May 25, 2012 4.227 4.272 4.197 4.214 18,899,814 -0.02(-0.46%)
May 24, 2012 4.168 4.233 4.116 4.233 26,028,672 +0.09(+2.20%)
May 23, 2012 4.064 4.162 3.985 4.142 19,513,522 +0.06(+1.44%)
May 22, 2012 4.051 4.129 4.044 4.083 15,320,919 +0.02(+0.48%)
May 21, 2012 4.025 4.109 4.018 4.064 13,279,546 +0.05(+1.22%)
May 18, 2012 4.057 4.109 3.992 4.015 14,436,676 -0.04(-1.05%)
May 17, 2012 4.149 4.155 4.051 4.057 22,304,064 -0.10(-2.35%)
May 16, 2012 4.188 4.233 4.109 4.155 23,302,622 -0.02(-0.47%)
May 15, 2012 4.181 4.240 4.162 4.175 21,844,260 +0.01(+0.31%)
May 14, 2012 4.194 4.233 4.149 4.162 13,829,885 -0.10(-2.45%)
May 11, 2012 4.175 4.292 4.162 4.266 12,601,521 +0.03(+0.62%)
May 10, 2012 4.292 4.292 4.220 4.240 16,610,308 +0.05(+1.25%)
May 09, 2012 4.220 4.240 4.162 4.188 22,260,128 -0.09(-2.13%)
May 08, 2012 4.266 4.286 4.214 4.279 13,702,993 -0.03(-0.61%)
May 07, 2012 4.240 4.331 4.201 4.305 12,168,200 +0.07(+1.70%)
May 04, 2012 4.318 4.338 4.214 4.233 20,604,372 -0.10(-2.41%)
May 03, 2012 4.383 4.423 4.325 4.338 16,394,069 -0.04(-0.97%)
May 02, 2012 4.370 4.396 4.325 4.380 15,238,366 -0.04(-0.81%)
May 01, 2012 4.364 4.455 4.354 4.416 17,461,772 +0.05(+1.20%)
Apr 30, 2012 4.390 4.396 4.305 4.364 16,316,309 -0.03(-0.59%)
Apr 27, 2012 4.383 4.396 4.331 4.390 18,056,984 +0.03(+0.60%)
Apr 26, 2012 4.338 4.370 4.286 4.364 23,517,944 +0.02(+0.45%)
Apr 25, 2012 4.299 4.357 4.272 4.344 26,202,038 +0.08(+1.83%)
Apr 24, 2012 4.214 4.286 4.201 4.266 29,587,042 +0.08(+1.79%)
Apr 23, 2012 4.175 4.240 4.142 4.191 26,531,616 -0.08(-1.91%)
Apr 20, 2012 4.246 4.315 4.201 4.272 29,091,962 +0.07(+1.63%)
Apr 19, 2012 4.194 4.272 4.155 4.204 32,257,062 +0.03(+0.70%)
Apr 18, 2012 4.214 4.318 4.122 4.175 42,237,020 +0.03(+0.79%)
Apr 17, 2012 4.181 4.201 4.142 4.142 17,000,682 +0.01(+0.32%)
Apr 16, 2012 4.122 4.142 4.038 4.129 15,928,446 +0.07(+1.77%)
Apr 13, 2012 4.175 4.175 4.051 4.057 14,906,515 -0.13(-3.19%)
Apr 12, 2012 4.142 4.207 4.116 4.191 8,662,093 +0.07(+1.58%)
Apr 11, 2012 4.077 4.142 4.077 4.126 14,946,775 +0.11(+2.68%)
Apr 10, 2012 4.122 4.142 4.012 4.018 15,566,395 -0.12(-2.84%)
Apr 09, 2012 4.122 4.145 4.103 4.136 13,536,453 -0.05(-1.25%)
Apr 05, 2012 4.227 4.246 4.181 4.188 12,129,315 -0.05(-1.23%)
Apr 04, 2012 4.188 4.272 4.149 4.240 21,528,076 +0.00(+0.00%)
Apr 03, 2012 4.286 4.292 4.194 4.240 17,292,536 -0.04(-0.91%)
Apr 02, 2012 4.207 4.286 4.155 4.279 22,438,564 +0.08(+1.78%)
Mar 30, 2012 4.214 4.214 4.122 4.204 13,855,003 +0.03(+0.70%)
Mar 29, 2012 4.175 4.194 4.116 4.175 15,467,839 -0.04(-0.93%)
Mar 28, 2012 4.162 4.214 4.129 4.214 14,713,004 +0.07(+1.73%)
Mar 27, 2012 4.188 4.201 4.129 4.142 15,979,859 -0.04(-0.94%)
Mar 26, 2012 4.188 4.207 4.142 4.181 17,006,456 +0.08(+1.83%)
Mar 23, 2012 4.181 4.194 4.090 4.106 23,296,624 -0.03(-0.79%)
Mar 22, 2012 4.155 4.194 4.116 4.139 18,647,278 -0.04(-1.01%)
Mar 21, 2012 4.272 4.279 4.181 4.181 24,124,546 -0.05(-1.23%)
Mar 20, 2012 4.214 4.259 4.168 4.233 25,254,526 +0.00(+0.00%)
Mar 19, 2012 4.227 4.292 4.155 4.233 26,341,264 +0.04(+0.93%)
Mar 16, 2012 4.266 4.272 4.142 4.194 21,195,538 -0.01(-0.31%)
Mar 15, 2012 4.083 4.240 4.025 4.207 32,614,352 +0.16(+4.03%)
Mar 14, 2012 3.999 4.064 3.928 4.044 34,049,676 +0.10(+2.46%)
Mar 13, 2012 3.817 3.960 3.804 3.947 23,346,122 +0.18(+4.82%)
Mar 12, 2012 3.778 3.824 3.753 3.765 9,318,595 -0.03(-0.85%)
Mar 09, 2012 3.759 3.817 3.740 3.798 10,527,043 +0.04(+1.03%)
Mar 08, 2012 3.740 3.759 3.701 3.759 9,686,038 +0.07(+1.84%)
Mar 07, 2012 3.629 3.720 3.623 3.691 12,682,275 +0.09(+2.43%)
Mar 06, 2012 3.668 3.675 3.558 3.603 26,930,754 -0.10(-2.80%)
Mar 05, 2012 3.791 3.798 3.694 3.707 21,771,172 -0.10(-2.72%)
Mar 02, 2012 3.824 3.850 3.791 3.811 14,857,723 -0.01(-0.34%)
Mar 01, 2012 3.817 3.876 3.795 3.824 17,842,742 +0.04(+0.94%)
Feb 29, 2012 3.889 3.921 3.779 3.788 24,415,360 -0.09(-2.42%)
Feb 28, 2012 3.817 3.895 3.785 3.882 20,148,470 +0.07(+1.87%)
Feb 27, 2012 3.804 3.850 3.772 3.811 18,640,404 -0.02(-0.51%)
Feb 24, 2012 3.902 3.902 3.824 3.830 14,027,677 -0.06(-1.66%)
Feb 23, 2012 3.856 3.895 3.830 3.895 11,535,100 +0.04(+1.09%)
Feb 22, 2012 3.902 3.911 3.837 3.853 21,426,312 -0.04(-1.08%)
Feb 21, 2012 3.979 3.986 3.876 3.895 25,477,886 -0.05(-1.31%)
Feb 17, 2012 3.869 3.953 3.824 3.947 28,651,744 +0.10(+2.70%)
Feb 16, 2012 3.772 3.843 3.753 3.843 18,591,892 +0.08(+2.24%)
Feb 15, 2012 3.759 3.817 3.753 3.759 15,756,525 +0.01(+0.26%)
Feb 14, 2012 3.798 3.850 3.727 3.749 30,492,896 -0.07(-1.87%)
Feb 13, 2012 3.856 3.876 3.791 3.821 13,208,282 -0.01(-0.17%)
Feb 10, 2012 3.850 3.850 3.804 3.827 14,030,557 -0.08(-2.07%)
Feb 09, 2012 3.940 3.947 3.856 3.908 17,565,810 -0.01(-0.33%)
Feb 08, 2012 3.850 3.921 3.830 3.921 25,044,856 +0.08(+2.02%)
Feb 07, 2012 3.798 3.882 3.772 3.843 25,118,208 +0.06(+1.54%)
Feb 06, 2012 3.791 3.850 3.785 3.785 11,066,191 -0.03(-0.85%)
Feb 03, 2012 3.778 3.824 3.778 3.817 23,392,402 +0.07(+1.90%)
Feb 02, 2012 3.733 3.778 3.707 3.746 14,996,199 +0.01(+0.17%)
Feb 01, 2012 3.720 3.772 3.697 3.740 25,586,124 +0.03(+0.87%)
Jan 31, 2012 3.681 3.740 3.655 3.707 30,021,198 +0.04(+1.06%)
Jan 30, 2012 3.701 3.701 3.623 3.668 15,313,784 -0.03(-0.70%)
Jan 27, 2012 3.655 3.733 3.649 3.694 20,224,042 +0.04(+1.06%)
Jan 26, 2012 3.863 3.869 3.642 3.655 37,309,284 -0.19(-5.05%)
Jan 25, 2012 3.765 3.869 3.740 3.850 27,585,680 +0.08(+2.15%)
Jan 24, 2012 3.733 3.817 3.707 3.769 32,808,736 -0.00(-0.09%)
Jan 23, 2012 3.869 3.869 3.759 3.772 31,303,636 -0.06(-1.69%)
Jan 20, 2012 3.688 3.856 3.649 3.837 42,871,400 +0.08(+2.25%)
Jan 19, 2012 3.889 3.895 3.707 3.753 48,449,644 -0.16(-3.98%)
Jan 18, 2012 3.876 3.915 3.856 3.908 28,957,830 +0.03(+0.67%)
Jan 17, 2012 3.889 3.960 3.837 3.882 36,779,412 +0.01(+0.33%)
Jan 13, 2012 3.817 3.876 3.772 3.869 17,643,986 +0.00(+0.00%)
Jan 12, 2012 3.869 3.869 3.811 3.869 18,756,450 +0.02(+0.50%)
Jan 11, 2012 3.785 3.850 3.753 3.850 21,390,060 +0.03(+0.68%)
Jan 10, 2012 3.856 3.869 3.791 3.824 18,891,502 +0.03(+0.77%)
Jan 09, 2012 3.746 3.811 3.720 3.795 23,072,494 +0.04(+0.95%)
Jan 06, 2012 3.765 3.791 3.714 3.759 15,699,479 +0.01(+0.17%)
Jan 05, 2012 3.662 3.778 3.603 3.753 19,239,368 +0.07(+1.94%)
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.