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

Huntington Bancshares (NQ: HBAN )

13.76 -0.16 (-1.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 (%)
Dec 31, 2020 10.84 10.84 10.84 11,338,578 +0.06(+0.56%)
Dec 30, 2020 10.61 10.81 10.58 10.78 11,338,578 +0.21(+1.95%)
Dec 29, 2020 10.69 10.70 10.52 10.57 13,714,975 -0.12(-1.12%)
Dec 28, 2020 10.63 10.75 10.48 10.69 12,288,710 +0.09(+0.89%)
Dec 24, 2020 10.74 10.74 10.44 10.60 5,295,869 -0.09(-0.80%)
Dec 23, 2020 10.51 10.70 10.46 10.69 18,395,328 +0.27(+2.64%)
Dec 22, 2020 10.57 10.68 10.39 10.41 13,821,899 -0.11(-1.06%)
Dec 21, 2020 10.63 10.83 10.47 10.52 25,033,216 -0.11(-1.05%)
Dec 18, 2020 10.59 10.67 10.40 10.63 33,769,148 +0.04(+0.41%)
Dec 17, 2020 10.57 10.68 10.30 10.59 19,754,422 -0.03(-0.24%)
Dec 16, 2020 10.68 10.73 10.51 10.62 16,310,350 -0.06(-0.56%)
Dec 15, 2020 10.77 10.78 10.48 10.68 18,675,896 +0.07(+0.64%)
Dec 14, 2020 10.94 10.98 10.30 10.61 43,324,996 -0.36(-3.25%)
Dec 11, 2020 10.89 11.02 10.84 10.96 9,959,889 -0.08(-0.77%)
Dec 10, 2020 10.81 11.07 10.71 11.05 9,643,273 +0.10(+0.93%)
Dec 09, 2020 11.02 11.22 10.88 10.95 10,790,961 +0.01(+0.08%)
Dec 08, 2020 10.88 11.06 10.86 10.94 9,533,677 -0.09(-0.85%)
Dec 07, 2020 11.04 11.06 10.86 11.03 6,524,344 -0.08(-0.76%)
Dec 04, 2020 11.09 11.19 11.04 11.12 9,447,490 +0.11(+1.00%)
Dec 03, 2020 10.93 11.10 10.81 11.01 9,357,790 +0.13(+1.17%)
Dec 02, 2020 10.50 10.92 10.44 10.88 11,315,661 +0.28(+2.64%)
Dec 01, 2020 10.61 10.68 10.46 10.60 8,979,695 +0.36(+3.48%)
Nov 30, 2020 10.51 10.62 10.22 10.24 14,580,933 -0.32(-3.05%)
Nov 27, 2020 10.82 10.82 10.49 10.57 4,636,006 -0.20(-1.81%)
Nov 25, 2020 10.77 10.86 10.59 10.76 8,836,738 -0.20(-1.86%)
Nov 24, 2020 10.57 10.99 10.51 10.96 12,890,502 +0.64(+6.16%)
Nov 23, 2020 10.16 10.35 10.11 10.33 8,195,220 +0.36(+3.66%)
Nov 20, 2020 10.07 10.10 9.921 9.964 5,265,155 -0.17(-1.67%)
Nov 19, 2020 9.972 10.14 9.820 10.13 6,131,110 +0.07(+0.67%)
Nov 18, 2020 10.31 10.39 10.07 10.07 7,464,582 -0.13(-1.25%)
Nov 17, 2020 9.947 10.21 9.870 10.19 6,372,870 -0.01(-0.08%)
Nov 16, 2020 10.27 10.45 10.11 10.20 7,703,235 +0.37(+3.80%)
Nov 13, 2020 9.709 9.938 9.658 9.828 7,408,977 +0.25(+2.66%)
Nov 12, 2020 9.709 9.769 9.421 9.574 8,840,875 -0.30(-3.01%)
Nov 11, 2020 10.29 10.29 9.760 9.870 9,596,446 -0.47(-4.59%)
Nov 10, 2020 10.18 10.46 9.998 10.35 20,265,508 +0.21(+2.09%)
Nov 09, 2020 9.412 10.37 9.345 10.13 25,452,008 +1.53(+17.73%)
Nov 06, 2020 9.056 9.056 8.539 8.607 10,027,698 -0.36(-3.97%)
Nov 05, 2020 8.590 9.022 8.573 8.963 8,384,396 +0.42(+4.86%)
Nov 04, 2020 9.039 9.039 8.531 8.548 18,792,496 -0.86(-9.11%)
Nov 03, 2020 9.345 9.455 9.268 9.404 10,751,820 +0.24(+2.59%)
Nov 02, 2020 8.989 9.251 8.793 9.167 12,249,383 +0.31(+3.54%)
Oct 30, 2020 8.539 8.861 8.505 8.853 10,404,126 +0.25(+2.96%)
Oct 29, 2020 8.310 8.658 8.191 8.598 8,872,303 +0.26(+3.15%)
Oct 28, 2020 8.268 8.471 8.208 8.336 12,145,910 -0.09(-1.11%)
Oct 27, 2020 8.666 8.692 8.420 8.429 7,120,473 -0.29(-3.31%)
Oct 26, 2020 8.785 8.819 8.607 8.717 9,198,723 -0.16(-1.81%)
Oct 23, 2020 8.904 8.955 8.632 8.878 8,904,901 +0.08(+0.87%)
Oct 22, 2020 8.386 8.887 8.302 8.802 12,653,805 +0.59(+7.12%)
Oct 21, 2020 8.327 8.378 8.157 8.217 11,710,489 -0.16(-1.92%)
Oct 20, 2020 8.234 8.497 8.166 8.378 9,275,950 +0.31(+3.78%)
Oct 19, 2020 8.200 8.293 8.064 8.073 5,692,180 -0.13(-1.55%)
Oct 16, 2020 8.157 8.268 8.000 8.200 6,959,788 +0.01(+0.10%)
Oct 15, 2020 7.954 8.217 7.886 8.191 7,150,806 +0.17(+2.11%)
Oct 14, 2020 8.124 8.200 8.005 8.022 7,095,730 -0.08(-1.05%)
Oct 13, 2020 8.412 8.412 8.098 8.107 7,193,528 -0.33(-3.92%)
Oct 12, 2020 8.336 8.463 8.336 8.437 6,580,711 +0.08(+1.02%)
Oct 09, 2020 8.531 8.615 8.319 8.353 9,074,010 -0.15(-1.79%)
Oct 08, 2020 8.437 8.531 8.353 8.505 6,640,029 +0.13(+1.52%)
Oct 07, 2020 8.208 8.471 8.208 8.378 9,761,912 +0.29(+3.56%)
Oct 06, 2020 8.285 8.471 8.056 8.090 10,338,993 -0.11(-1.34%)
Oct 05, 2020 8.013 8.208 7.954 8.200 8,449,456 +0.29(+3.64%)
Oct 02, 2020 7.598 7.954 7.555 7.912 10,730,906 +0.15(+1.97%)
Oct 01, 2020 7.878 7.878 7.683 7.759 8,923,258 -0.02(-0.22%)
Sep 30, 2020 7.700 7.895 7.691 7.776 10,077,121 +0.10(+1.33%)
Sep 29, 2020 7.700 7.784 7.530 7.674 7,072,538 -0.06(-0.77%)
Sep 28, 2020 7.683 7.810 7.585 7.734 8,226,513 +0.25(+3.40%)
Sep 25, 2020 7.250 7.496 7.225 7.479 7,709,459 +0.13(+1.73%)
Sep 24, 2020 7.394 7.521 7.250 7.352 7,484,214 -0.02(-0.23%)
Sep 23, 2020 7.581 7.717 7.360 7.369 8,604,160 -0.17(-2.25%)
Sep 22, 2020 7.784 7.869 7.488 7.538 12,688,258 -0.23(-2.95%)
Sep 21, 2020 8.039 8.090 7.708 7.767 14,865,944 -0.45(-5.47%)
Sep 18, 2020 8.242 8.348 8.174 8.217 22,423,048 -0.08(-1.02%)
Sep 17, 2020 8.251 8.408 8.191 8.302 10,278,989 -0.08(-1.01%)
Sep 16, 2020 8.361 8.590 8.302 8.386 11,628,861 +0.03(+0.41%)
Sep 15, 2020 8.411 8.444 8.261 8.353 15,157,768 -0.10(-1.19%)
Sep 14, 2020 8.135 8.486 8.127 8.453 14,397,253 +0.37(+4.55%)
Sep 11, 2020 8.027 8.150 7.935 8.085 9,765,439 +0.08(+1.04%)
Sep 10, 2020 8.261 8.344 7.993 8.002 8,850,817 -0.18(-2.15%)
Sep 09, 2020 8.227 8.269 8.077 8.177 11,680,053 +0.06(+0.72%)
Sep 08, 2020 8.135 8.252 8.027 8.119 15,950,098 -0.18(-2.16%)
Sep 04, 2020 8.261 8.419 8.119 8.298 11,546,339 +0.24(+2.95%)
Sep 03, 2020 8.152 8.428 8.018 8.060 8,919,787 -0.03(-0.41%)
Sep 02, 2020 7.860 8.135 7.810 8.094 12,154,334 +0.21(+2.65%)
Sep 01, 2020 7.776 8.018 7.728 7.885 8,233,430 +0.03(+0.32%)
Aug 31, 2020 7.977 7.977 7.785 7.860 10,212,258 -0.13(-1.67%)
Aug 28, 2020 8.110 8.135 7.952 7.993 12,221,944 -0.06(-0.73%)
Aug 27, 2020 7.843 8.110 7.826 8.052 6,430,953 +0.19(+2.44%)
Aug 26, 2020 8.002 8.002 7.843 7.860 6,388,918 -0.14(-1.77%)
Aug 25, 2020 8.094 8.169 7.927 8.002 12,771,160 +0.03(+0.31%)
Aug 24, 2020 7.684 8.002 7.651 7.977 12,125,812 +0.37(+4.83%)
Aug 21, 2020 7.701 7.797 7.584 7.609 9,497,017 -0.08(-0.98%)
Aug 20, 2020 7.893 7.893 7.676 7.684 9,176,649 -0.27(-3.36%)
Aug 19, 2020 7.968 8.110 7.901 7.952 8,732,425 -0.01(-0.10%)
Aug 18, 2020 8.169 8.169 7.952 7.960 5,448,814 -0.21(-2.56%)
Aug 17, 2020 8.236 8.252 8.127 8.169 6,551,573 -0.10(-1.21%)
Aug 14, 2020 8.127 8.386 8.069 8.269 6,372,091 +0.11(+1.33%)
Aug 13, 2020 8.194 8.311 8.135 8.160 4,972,860 -0.17(-2.01%)
Aug 12, 2020 8.595 8.678 8.185 8.327 7,626,232 -0.10(-1.19%)
Aug 11, 2020 8.428 8.703 8.378 8.428 8,686,872 +0.18(+2.23%)
Aug 10, 2020 8.119 8.311 8.077 8.244 7,979,235 +0.18(+2.17%)
Aug 07, 2020 7.709 8.085 7.659 8.069 8,623,149 +0.30(+3.87%)
Aug 06, 2020 7.768 7.901 7.709 7.768 5,278,559 -0.08(-0.96%)
Aug 05, 2020 7.726 7.876 7.668 7.843 7,534,126 +0.18(+2.40%)
Aug 04, 2020 7.768 7.768 7.617 7.659 7,836,093 -0.08(-1.08%)
Aug 03, 2020 7.826 7.835 7.651 7.743 9,327,930 +0.00(+0.00%)
Jul 31, 2020 7.668 7.759 7.592 7.743 16,871,680 -0.03(-0.43%)
Jul 30, 2020 7.701 7.793 7.534 7.776 8,094,680 -0.12(-1.48%)
Jul 29, 2020 7.592 7.918 7.534 7.893 12,401,058 +0.27(+3.50%)
Jul 28, 2020 7.701 7.851 7.617 7.626 15,015,536 -0.12(-1.51%)
Jul 27, 2020 8.018 8.035 7.718 7.743 13,928,496 -0.28(-3.44%)
Jul 24, 2020 8.152 8.206 7.972 8.018 12,296,531 -0.08(-1.03%)
Jul 23, 2020 7.901 8.185 7.801 8.102 11,025,785 +0.39(+5.09%)
Jul 22, 2020 7.634 7.743 7.551 7.709 7,295,327 +0.01(+0.11%)
Jul 21, 2020 7.375 7.726 7.325 7.701 12,273,458 +0.41(+5.61%)
Jul 20, 2020 7.342 7.442 7.283 7.292 6,987,746 -0.16(-2.13%)
Jul 17, 2020 7.509 7.655 7.425 7.450 10,963,521 -0.13(-1.65%)
Jul 16, 2020 7.492 7.743 7.425 7.576 7,594,770 -0.03(-0.44%)
Jul 15, 2020 7.409 7.634 7.334 7.609 10,644,840 +0.40(+5.56%)
Jul 14, 2020 7.242 7.334 7.016 7.208 22,760,468 -0.03(-0.46%)
Jul 13, 2020 7.275 7.359 6.974 7.242 11,333,842 +0.13(+1.88%)
Jul 10, 2020 6.749 7.108 6.732 7.108 10,199,560 +0.38(+5.58%)
Jul 09, 2020 6.974 6.991 6.690 6.732 12,144,394 -0.36(-5.06%)
Jul 08, 2020 6.983 7.125 6.874 7.091 9,768,594 +0.08(+1.19%)
Jul 07, 2020 7.225 7.258 6.983 7.008 12,390,105 -0.32(-4.33%)
Jul 06, 2020 7.350 7.526 7.225 7.325 14,697,302 +0.14(+1.98%)
Jul 02, 2020 7.467 7.526 7.141 7.183 16,417,206 -0.03(-0.46%)
Jul 01, 2020 7.534 7.626 7.150 7.217 22,429,336 -0.33(-4.37%)
Jun 30, 2020 7.308 7.617 7.233 7.546 27,188,862 +0.14(+1.86%)
Jun 29, 2020 7.551 7.601 7.308 7.409 25,813,478 +0.06(+0.80%)
Jun 26, 2020 8.027 8.027 7.334 7.350 28,135,350 -0.91(-11.02%)
Jun 25, 2020 7.935 8.294 7.885 8.261 10,174,601 +0.29(+3.67%)
Jun 24, 2020 8.386 8.394 7.943 7.968 16,034,360 -0.55(-6.47%)
Jun 23, 2020 8.603 8.728 8.486 8.520 11,449,072 +0.07(+0.79%)
Jun 22, 2020 8.503 8.586 8.361 8.453 9,983,257 -0.14(-1.65%)
Jun 19, 2020 8.620 8.678 8.244 8.595 36,312,164 +0.11(+1.28%)
Jun 18, 2020 8.336 8.620 8.252 8.486 11,606,345 +0.03(+0.40%)
Jun 17, 2020 8.662 8.666 8.419 8.453 10,333,579 -0.13(-1.56%)
Jun 16, 2020 8.703 8.795 8.327 8.586 12,559,785 +0.26(+3.11%)
Jun 15, 2020 7.793 8.402 7.727 8.327 15,778,515 +0.19(+2.38%)
Jun 12, 2020 8.253 8.311 7.839 8.134 13,852,588 +0.33(+4.27%)
Jun 11, 2020 7.941 8.204 7.760 7.801 15,210,913 -0.76(-8.85%)
Jun 10, 2020 8.945 9.060 8.541 8.558 25,772,560 -0.49(-5.45%)
Jun 09, 2020 9.002 9.191 8.862 9.052 11,276,795 -0.29(-3.08%)
Jun 08, 2020 9.348 9.430 9.060 9.340 12,685,750 +0.30(+3.28%)
Jun 05, 2020 9.356 9.607 8.928 9.043 17,697,782 +0.43(+4.97%)
Jun 04, 2020 8.089 8.615 7.982 8.615 15,012,227 +0.47(+5.76%)
Jun 03, 2020 7.817 8.229 7.760 8.146 14,040,967 +0.58(+7.61%)
Jun 02, 2020 7.628 7.751 7.505 7.570 12,281,320 +0.08(+1.10%)
Jun 01, 2020 7.340 7.579 7.250 7.488 9,016,596 +0.17(+2.36%)
May 29, 2020 7.332 7.500 7.225 7.315 19,133,850 -0.17(-2.31%)
May 28, 2020 7.908 7.982 7.447 7.488 19,841,846 -0.35(-4.41%)
May 27, 2020 7.801 7.998 7.537 7.834 13,599,231 +0.44(+5.90%)
May 26, 2020 6.986 7.505 6.978 7.398 12,071,084 +0.74(+11.06%)
May 22, 2020 6.772 6.805 6.550 6.661 5,965,087 -0.17(-2.47%)
May 21, 2020 6.690 6.896 6.682 6.830 9,228,858 +0.07(+1.10%)
May 20, 2020 6.632 6.789 6.632 6.756 10,615,554 +0.27(+4.19%)
May 19, 2020 6.706 6.764 6.468 6.484 10,050,980 -0.31(-4.60%)
May 18, 2020 6.534 6.846 6.484 6.797 11,702,181 +0.62(+10.06%)
May 15, 2020 6.270 6.357 6.135 6.176 10,294,560 -0.17(-2.66%)
May 14, 2020 5.916 6.402 5.752 6.344 15,911,782 +0.26(+4.33%)
May 13, 2020 6.427 6.427 5.999 6.081 14,609,596 -0.39(-5.98%)
May 12, 2020 6.822 6.896 6.443 6.468 12,064,044 -0.30(-4.50%)
May 11, 2020 7.003 7.077 6.731 6.772 9,314,737 -0.35(-4.86%)
May 08, 2020 7.003 7.155 6.937 7.118 7,904,879 +0.33(+4.85%)
May 07, 2020 6.855 7.118 6.731 6.789 15,036,727 +0.02(+0.24%)
May 06, 2020 6.871 6.953 6.583 6.772 13,364,300 -0.04(-0.60%)
May 05, 2020 7.052 7.250 6.805 6.813 9,148,720 -0.12(-1.78%)
May 04, 2020 6.863 6.978 6.772 6.937 11,249,834 -0.12(-1.63%)
May 01, 2020 7.381 7.447 6.945 7.052 14,851,772 -0.55(-7.25%)
Apr 30, 2020 7.710 7.842 7.496 7.603 17,993,470 -0.33(-4.15%)
Apr 29, 2020 7.809 8.048 7.653 7.932 15,377,171 +0.41(+5.47%)
Apr 28, 2020 7.653 7.850 7.406 7.521 14,450,438 +0.19(+2.58%)
Apr 27, 2020 6.772 7.381 6.739 7.332 17,867,038 +0.62(+9.19%)
Apr 24, 2020 6.665 6.875 6.509 6.715 18,783,006 +0.30(+4.62%)
Apr 23, 2020 6.476 6.855 6.377 6.418 13,601,662 -0.20(-2.99%)
Apr 22, 2020 6.624 6.682 6.460 6.616 20,315,320 +0.20(+3.08%)
Apr 21, 2020 6.410 6.608 6.320 6.418 12,368,539 -0.28(-4.18%)
Apr 20, 2020 6.402 6.838 6.237 6.698 17,288,510 +0.07(+0.99%)
Apr 17, 2020 6.279 6.711 6.194 6.632 19,455,772 +0.72(+12.26%)
Apr 16, 2020 6.336 6.344 5.859 5.908 18,959,002 -0.45(-7.12%)
Apr 15, 2020 6.591 6.591 6.328 6.361 11,838,452 -0.55(-7.98%)
Apr 14, 2020 7.324 7.348 6.706 6.912 15,209,906 -0.26(-3.67%)
Apr 13, 2020 7.480 7.529 7.036 7.175 12,348,647 -0.25(-3.38%)
Apr 09, 2020 7.505 7.875 7.274 7.426 25,099,058 +0.18(+2.44%)
Apr 08, 2020 6.780 7.307 6.780 7.250 18,491,806 +0.56(+8.36%)
Apr 07, 2020 6.591 6.904 6.369 6.690 25,538,612 +0.53(+8.54%)
Apr 06, 2020 6.048 6.229 5.933 6.163 21,309,708 +0.54(+9.66%)
Apr 03, 2020 5.999 6.130 5.612 5.620 16,702,972 -0.44(-7.33%)
Apr 02, 2020 6.032 6.402 5.884 6.065 12,367,878 -0.07(-1.07%)
Apr 01, 2020 6.427 6.427 6.040 6.130 12,432,822 -0.63(-9.26%)
Mar 31, 2020 6.822 7.011 6.567 6.756 18,999,640 -0.14(-2.03%)
Mar 30, 2020 6.772 6.953 6.525 6.896 12,653,047 +0.07(+0.96%)
Mar 27, 2020 6.632 7.093 6.567 6.830 19,324,888 -0.16(-2.35%)
Mar 26, 2020 6.180 7.077 6.122 6.994 18,890,394 +0.71(+11.26%)
Mar 25, 2020 6.237 6.534 5.908 6.287 22,512,676 +0.17(+2.83%)
Mar 24, 2020 6.106 6.311 5.949 6.114 23,436,910 +0.35(+6.14%)
Mar 23, 2020 6.237 6.402 5.637 5.760 15,721,873 -0.51(-8.14%)
Mar 20, 2020 6.418 6.636 5.966 6.270 24,708,962 -0.05(-0.78%)
Mar 19, 2020 6.147 6.385 5.645 6.320 27,530,480 -0.03(-0.52%)
Mar 18, 2020 6.435 6.575 6.048 6.353 20,158,566 -0.53(-7.77%)
Mar 17, 2020 7.085 7.233 6.320 6.887 29,288,430 +0.07(+1.09%)
Mar 16, 2020 6.417 6.910 6.264 6.813 19,413,642 -0.86(-11.26%)
Mar 13, 2020 7.436 7.678 6.886 7.678 19,793,262 +0.91(+13.37%)
Mar 12, 2020 6.781 7.314 6.434 6.773 21,275,614 -0.61(-8.21%)
Mar 11, 2020 7.775 7.808 7.282 7.379 36,242,544 -0.68(-8.43%)
Mar 10, 2020 8.026 8.236 7.476 8.058 24,899,322 +0.42(+5.50%)
Mar 09, 2020 8.527 8.882 7.468 7.638 24,894,704 -1.35(-15.02%)
Mar 06, 2020 8.988 9.384 8.785 8.988 25,804,920 -0.53(-5.60%)
Mar 05, 2020 9.893 9.949 9.359 9.521 20,861,724 -0.70(-6.88%)
Mar 04, 2020 10.26 10.36 10.01 10.22 26,592,188 +0.06(+0.56%)
Mar 03, 2020 10.33 10.80 10.05 10.17 31,202,096 -0.29(-2.78%)
Mar 02, 2020 9.885 10.61 9.675 10.46 24,313,934 +0.54(+5.46%)
Feb 28, 2020 9.812 9.953 9.626 9.917 41,642,128 -0.06(-0.65%)
Feb 27, 2020 10.06 10.37 9.860 9.982 26,421,444 -0.28(-2.76%)
Feb 26, 2020 10.60 10.66 10.25 10.26 15,058,498 -0.11(-1.01%)
Feb 25, 2020 10.93 10.95 10.34 10.37 14,876,396 -0.54(-4.96%)
Feb 24, 2020 10.96 10.98 10.81 10.91 9,110,421 -0.33(-2.95%)
Feb 21, 2020 11.32 11.38 11.15 11.24 11,049,460 -0.19(-1.63%)
Feb 20, 2020 11.33 11.49 11.31 11.43 6,338,904 +0.09(+0.78%)
Feb 19, 2020 11.27 11.36 11.25 11.34 8,174,828 +0.10(+0.86%)
Feb 18, 2020 11.34 11.41 11.10 11.24 7,910,878 -0.14(-1.21%)
Feb 14, 2020 11.44 11.44 11.32 11.38 6,526,240 -0.06(-0.49%)
Feb 13, 2020 11.32 11.44 11.27 11.44 9,461,639 +0.08(+0.71%)
Feb 12, 2020 11.40 11.49 11.33 11.36 6,432,099 +0.02(+0.14%)
Feb 11, 2020 11.31 11.43 11.28 11.34 6,328,653 +0.08(+0.72%)
Feb 10, 2020 11.23 11.30 11.19 11.26 6,755,928 -0.02(-0.22%)
Feb 07, 2020 11.24 11.35 11.14 11.28 7,767,595 -0.01(-0.07%)
Feb 06, 2020 11.46 11.51 11.28 11.29 9,435,047 -0.10(-0.85%)
Feb 05, 2020 11.38 11.47 11.32 11.39 15,019,898 +0.18(+1.59%)
Feb 04, 2020 11.26 11.38 11.19 11.21 11,477,453 +0.12(+1.09%)
Feb 03, 2020 11.07 11.26 11.06 11.09 14,944,472 +0.12(+1.11%)
Jan 31, 2020 11.13 11.13 10.92 10.97 14,272,306 -0.15(-1.31%)
Jan 30, 2020 10.84 11.12 10.80 11.11 12,043,389 +0.22(+2.00%)
Jan 29, 2020 11.00 11.06 10.87 10.89 7,394,773 -0.10(-0.88%)
Jan 28, 2020 10.96 11.06 10.89 10.99 13,429,407 +0.09(+0.82%)
Jan 27, 2020 10.87 11.00 10.84 10.90 18,384,750 -0.19(-1.68%)
Jan 24, 2020 11.53 11.56 11.06 11.09 22,870,606 -0.44(-3.85%)
Jan 23, 2020 11.90 11.90 11.26 11.53 29,047,094 -0.37(-3.12%)
Jan 22, 2020 11.78 12.01 11.77 11.91 20,580,938 +0.10(+0.82%)
Jan 21, 2020 11.82 11.89 11.70 11.81 11,313,647 -0.08(-0.68%)
Jan 17, 2020 11.91 11.93 11.81 11.89 11,856,656 +0.04(+0.34%)
Jan 16, 2020 11.76 11.92 11.74 11.85 10,462,577 +0.16(+1.38%)
Jan 15, 2020 11.72 11.77 11.59 11.69 15,202,828 -0.11(-0.96%)
Jan 14, 2020 11.71 11.83 11.64 11.80 14,394,555 +0.11(+0.97%)
Jan 13, 2020 11.66 11.72 11.60 11.69 11,400,333 +0.06(+0.56%)
Jan 10, 2020 11.78 11.78 11.58 11.62 7,188,304 -0.15(-1.24%)
Jan 09, 2020 11.78 11.82 11.69 11.77 7,319,618 +0.02(+0.21%)
Jan 08, 2020 11.65 11.79 11.64 11.74 11,547,036 +0.10(+0.83%)
Jan 07, 2020 11.70 11.78 11.57 11.65 8,787,653 -0.13(-1.10%)
Jan 06, 2020 11.80 11.83 11.70 11.78 8,906,748 -0.19(-1.62%)
Jan 03, 2020 11.95 12.01 11.80 11.97 9,723,228 -0.15(-1.20%)
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.