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

Huntington Bancshares (NQ: HBAN )

14.06 +0.04 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 28, 2013 4.966 4.993 4.926 4.933 9,542,868 -0.03(-0.54%)
Mar 27, 2013 4.953 4.980 4.926 4.960 7,818,802 -0.04(-0.80%)
Mar 26, 2013 4.960 5.007 4.926 5.000 14,020,270 +0.08(+1.63%)
Mar 25, 2013 4.960 4.966 4.900 4.920 13,462,590 -0.02(-0.41%)
Mar 22, 2013 4.987 5.007 4.913 4.940 34,026,320 -0.05(-0.94%)
Mar 21, 2013 4.993 5.040 4.966 4.987 11,878,533 -0.03(-0.67%)
Mar 20, 2013 5.020 5.040 4.993 5.020 12,111,619 +0.01(+0.27%)
Mar 19, 2013 5.007 5.027 4.960 5.007 16,445,116 +0.03(+0.67%)
Mar 18, 2013 4.940 5.013 4.879 4.973 11,447,432 -0.05(-1.05%)
Mar 15, 2013 5.020 5.054 4.987 5.026 22,099,128 +0.01(+0.19%)
Mar 14, 2013 4.993 5.020 4.973 5.017 18,480,890 +0.04(+0.87%)
Mar 13, 2013 4.907 4.973 4.897 4.973 11,762,637 +0.06(+1.22%)
Mar 12, 2013 4.913 4.947 4.887 4.913 12,661,714 -0.01(-0.27%)
Mar 11, 2013 4.880 4.947 4.853 4.927 12,992,702 +0.03(+0.54%)
Mar 08, 2013 4.940 4.967 4.873 4.900 13,481,040 +0.01(+0.27%)
Mar 07, 2013 4.813 4.900 4.793 4.887 16,836,358 +0.08(+1.66%)
Mar 06, 2013 4.807 4.827 4.787 4.807 12,324,703 +0.03(+0.56%)
Mar 05, 2013 4.813 4.827 4.734 4.780 24,651,254 -0.02(-0.42%)
Mar 04, 2013 4.680 4.813 4.674 4.800 15,222,434 +0.09(+1.98%)
Mar 01, 2013 4.660 4.727 4.620 4.707 10,458,157 +0.03(+0.57%)
Feb 28, 2013 4.667 4.720 4.654 4.680 17,222,600 +0.00(+0.00%)
Feb 27, 2013 4.540 4.700 4.534 4.680 23,245,730 +0.15(+3.38%)
Feb 26, 2013 4.534 4.587 4.494 4.527 18,282,846 +0.00(+0.00%)
Feb 25, 2013 4.687 4.707 4.527 4.527 14,311,202 -0.12(-2.58%)
Feb 22, 2013 4.607 4.647 4.594 4.647 19,060,636 +0.08(+1.75%)
Feb 21, 2013 4.667 4.674 4.547 4.567 29,223,164 -0.10(-2.14%)
Feb 20, 2013 4.747 4.770 4.660 4.667 21,262,768 -0.09(-1.82%)
Feb 19, 2013 4.740 4.773 4.720 4.753 17,964,116 +0.03(+0.56%)
Feb 15, 2013 4.740 4.780 4.720 4.727 18,308,060 -0.05(-0.98%)
Feb 14, 2013 4.727 4.780 4.714 4.773 16,661,432 +0.03(+0.56%)
Feb 13, 2013 4.813 4.820 4.727 4.747 14,484,572 -0.06(-1.25%)
Feb 12, 2013 4.740 4.807 4.740 4.807 19,766,810 +0.07(+1.40%)
Feb 11, 2013 4.787 4.787 4.734 4.740 9,501,773 -0.05(-1.11%)
Feb 08, 2013 4.760 4.793 4.720 4.793 16,134,411 +0.04(+0.84%)
Feb 07, 2013 4.747 4.760 4.694 4.753 12,162,786 +0.02(+0.42%)
Feb 06, 2013 4.714 4.753 4.707 4.734 7,941,364 +0.06(+1.28%)
Feb 04, 2013 4.694 4.727 4.667 4.674 19,282,896 -0.04(-0.85%)
Feb 01, 2013 4.674 4.734 4.634 4.714 14,862,717 +0.08(+1.72%)
Jan 31, 2013 4.620 4.644 4.580 4.634 10,738,498 -0.01(-0.14%)
Jan 30, 2013 4.594 4.660 4.567 4.640 15,457,110 +0.05(+1.16%)
Jan 29, 2013 4.600 4.640 4.567 4.587 23,529,336 -0.03(-0.72%)
Jan 28, 2013 4.634 4.647 4.594 4.620 12,060,871 +0.01(+0.14%)
Jan 25, 2013 4.660 4.687 4.607 4.614 12,003,390 -0.04(-0.86%)
Jan 24, 2013 4.694 4.714 4.627 4.654 12,542,878 -0.03(-0.57%)
Jan 23, 2013 4.727 4.727 4.660 4.680 19,255,080 -0.03(-0.71%)
Jan 22, 2013 4.694 4.720 4.677 4.714 19,744,156 +0.05(+1.14%)
Jan 18, 2013 4.707 4.727 4.600 4.660 17,312,468 +0.00(+0.00%)
Jan 17, 2013 4.567 4.680 4.527 4.660 53,387,004 +0.19(+4.17%)
Jan 16, 2013 4.407 4.474 4.401 4.474 17,617,412 +0.05(+1.20%)
Jan 15, 2013 4.354 4.434 4.354 4.421 15,059,400 +0.03(+0.76%)
Jan 14, 2013 4.387 4.401 4.354 4.387 5,929,218 +0.00(+0.00%)
Jan 11, 2013 4.447 4.461 4.367 4.387 15,201,287 -0.05(-1.20%)
Jan 10, 2013 4.441 4.461 4.407 4.441 17,129,714 +0.06(+1.37%)
Jan 09, 2013 4.421 4.481 4.367 4.381 15,697,969 -0.05(-1.05%)
Jan 08, 2013 4.454 4.467 4.387 4.427 16,364,961 -0.03(-0.75%)
Jan 07, 2013 4.461 4.467 4.411 4.461 13,821,384 +0.01(+0.15%)
Jan 04, 2013 4.427 4.481 4.414 4.454 16,767,603 +0.03(+0.60%)
Jan 03, 2013 4.381 4.441 4.344 4.427 15,711,420 +0.05(+1.22%)
Jan 02, 2013 4.327 4.381 4.314 4.374 14,281,305 +0.12(+2.82%)
Dec 31, 2012 4.161 4.258 4.161 4.254 9,878,037 +0.07(+1.75%)
Dec 28, 2012 4.174 4.221 4.171 4.181 6,621,123 -0.04(-0.95%)
Dec 27, 2012 4.221 4.234 4.154 4.221 9,390,758 +0.00(+0.08%)
Dec 26, 2012 4.221 4.254 4.184 4.218 7,711,143 +0.00(+0.08%)
Dec 24, 2012 4.248 4.248 4.188 4.214 3,438,349 -0.03(-0.63%)
Dec 21, 2012 4.174 4.241 4.118 4.241 22,695,282 -0.01(-0.31%)
Dec 20, 2012 4.254 4.284 4.214 4.254 14,681,275 -0.01(-0.16%)
Dec 19, 2012 4.334 4.334 4.228 4.261 18,572,064 +0.00(+0.00%)
Dec 18, 2012 4.214 4.274 4.194 4.261 18,736,108 +0.06(+1.43%)
Dec 17, 2012 4.101 4.201 4.101 4.201 13,762,517 +0.10(+2.43%)
Dec 14, 2012 4.081 4.134 4.074 4.101 16,857,590 +0.02(+0.49%)
Dec 13, 2012 4.094 4.121 4.041 4.081 25,471,112 -0.05(-1.28%)
Dec 12, 2012 4.154 4.200 4.116 4.134 23,410,228 -0.01(-0.16%)
Dec 11, 2012 4.134 4.174 4.127 4.141 19,118,868 +0.01(+0.32%)
Dec 10, 2012 4.081 4.167 4.061 4.127 14,957,909 +0.04(+1.05%)
Dec 07, 2012 4.074 4.088 4.022 4.084 15,648,994 +0.01(+0.24%)
Dec 06, 2012 4.028 4.074 4.002 4.074 11,651,187 +0.04(+0.98%)
Dec 05, 2012 3.995 4.081 3.995 4.035 17,242,822 +0.06(+1.50%)
Dec 04, 2012 4.041 4.074 3.962 3.975 27,159,914 -0.10(-2.51%)
Nov 30, 2012 4.088 4.094 4.055 4.078 14,883,724 +0.00(+0.08%)
Nov 29, 2012 4.101 4.121 4.055 4.074 15,565,219 +0.00(+0.00%)
Nov 28, 2012 4.088 4.121 4.055 4.074 16,518,919 -0.01(-0.16%)
Nov 27, 2012 4.167 4.187 4.081 4.081 20,822,806 -0.09(-2.14%)
Nov 26, 2012 4.081 4.180 4.055 4.170 30,830,006 +0.05(+1.20%)
Nov 23, 2012 4.081 4.121 4.061 4.121 4,224,929 +0.08(+1.96%)
Nov 21, 2012 4.061 4.074 4.002 4.041 9,084,439 -0.02(-0.49%)
Nov 20, 2012 4.035 4.081 4.002 4.061 21,667,916 +0.02(+0.49%)
Nov 19, 2012 4.035 4.081 4.022 4.041 17,307,702 +0.07(+1.66%)
Nov 16, 2012 3.922 3.988 3.902 3.975 21,261,908 +0.07(+1.86%)
Nov 15, 2012 3.902 3.949 3.843 3.902 26,405,788 -0.02(-0.51%)
Nov 14, 2012 4.035 4.068 3.909 3.922 19,780,396 -0.11(-2.63%)
Nov 13, 2012 4.055 4.121 4.008 4.028 13,644,135 -0.05(-1.22%)
Nov 12, 2012 4.088 4.108 4.048 4.078 9,414,157 +0.00(+0.08%)
Nov 09, 2012 4.061 4.131 4.035 4.074 12,408,715 +0.01(+0.16%)
Nov 08, 2012 4.121 4.200 4.068 4.068 17,785,992 -0.04(-0.97%)
Nov 07, 2012 4.266 4.266 4.108 4.108 23,542,952 -0.24(-5.48%)
Nov 06, 2012 4.240 4.346 4.233 4.346 19,644,562 +0.13(+3.14%)
Nov 05, 2012 4.174 4.233 4.154 4.213 13,648,754 +0.01(+0.31%)
Nov 02, 2012 4.246 4.260 4.167 4.200 25,106,344 -0.01(-0.24%)
Nov 01, 2012 4.227 4.246 4.194 4.210 21,959,160 -0.02(-0.47%)
Oct 31, 2012 4.200 4.266 4.200 4.230 21,314,078 +0.04(+1.03%)
Oct 26, 2012 4.240 4.187 4.187 4.187 24,138,106 +0.01(+0.16%)
Oct 25, 2012 4.194 4.227 4.154 4.180 18,227,186 +0.03(+0.62%)
Oct 24, 2012 4.260 4.266 4.147 4.154 25,950,794 -0.05(-1.09%)
Oct 23, 2012 4.200 4.227 4.154 4.200 38,656,504 -0.07(-1.55%)
Oct 19, 2012 4.385 4.418 4.246 4.266 34,648,044 -0.11(-2.42%)
Oct 18, 2012 4.610 4.623 4.319 4.372 61,393,760 -0.29(-6.24%)
Oct 17, 2012 4.571 4.676 4.551 4.663 18,581,368 +0.10(+2.17%)
Oct 16, 2012 4.637 4.670 4.544 4.564 13,862,300 -0.06(-1.29%)
Oct 15, 2012 4.623 4.663 4.584 4.623 12,507,966 +0.04(+0.89%)
Oct 12, 2012 4.670 4.683 4.551 4.582 21,872,600 -0.15(-3.10%)
Oct 11, 2012 4.716 4.756 4.696 4.729 10,549,033 +0.05(+0.99%)
Oct 10, 2012 4.709 4.729 4.663 4.683 10,059,054 -0.01(-0.28%)
Oct 09, 2012 4.736 4.762 4.690 4.696 17,635,286 -0.03(-0.70%)
Oct 08, 2012 4.736 4.756 4.709 4.729 6,657,532 -0.03(-0.56%)
Oct 05, 2012 4.769 4.795 4.729 4.756 12,677,354 -0.01(-0.14%)
Oct 04, 2012 4.663 4.769 4.650 4.762 19,837,186 +0.12(+2.56%)
Oct 03, 2012 4.597 4.657 4.577 4.643 10,073,047 +0.07(+1.59%)
Oct 02, 2012 4.617 4.627 4.551 4.571 8,573,813 -0.01(-0.29%)
Oct 01, 2012 4.597 4.637 4.564 4.584 12,948,648 +0.02(+0.51%)
Sep 28, 2012 4.537 4.580 4.511 4.561 10,109,776 -0.00(-0.07%)
Sep 27, 2012 4.511 4.577 4.498 4.564 9,958,357 +0.06(+1.40%)
Sep 26, 2012 4.511 4.544 4.478 4.501 10,373,642 -0.01(-0.15%)
Sep 25, 2012 4.610 4.637 4.504 4.508 10,422,553 -0.10(-2.22%)
Sep 24, 2012 4.571 4.643 4.537 4.610 12,606,755 +0.02(+0.43%)
Sep 21, 2012 4.690 4.690 4.584 4.590 10,399,791 -0.03(-0.57%)
Sep 20, 2012 4.623 4.630 4.571 4.617 12,042,229 -0.04(-0.85%)
Sep 19, 2012 4.604 4.703 4.584 4.657 20,473,652 -0.00(-0.07%)
Sep 18, 2012 4.663 4.706 4.577 4.660 13,282,457 -0.02(-0.35%)
Sep 17, 2012 4.782 4.789 4.663 4.676 11,647,735 -0.09(-1.81%)
Sep 14, 2012 4.670 4.782 4.670 4.762 25,455,162 +0.10(+2.13%)
Sep 13, 2012 4.590 4.690 4.544 4.663 25,210,542 +0.09(+2.03%)
Sep 12, 2012 4.525 4.620 4.511 4.571 30,131,816 +0.09(+2.06%)
Sep 11, 2012 4.393 4.492 4.393 4.478 19,133,718 +0.08(+1.87%)
Sep 10, 2012 4.386 4.452 4.386 4.396 12,354,193 -0.01(-0.22%)
Sep 07, 2012 4.360 4.419 4.357 4.406 9,716,629 +0.06(+1.44%)
Sep 06, 2012 4.301 4.367 4.301 4.344 15,819,800 +0.08(+1.77%)
Sep 05, 2012 4.307 4.327 4.261 4.268 8,465,372 -0.05(-1.14%)
Sep 04, 2012 4.327 4.347 4.294 4.317 8,894,364 -0.02(-0.38%)
Aug 31, 2012 4.321 4.347 4.294 4.334 11,948,098 +0.03(+0.76%)
Aug 30, 2012 4.321 4.360 4.281 4.301 9,147,668 -0.05(-1.21%)
Aug 29, 2012 4.307 4.373 4.307 4.354 10,948,414 +0.07(+1.53%)
Aug 27, 2012 4.334 4.340 4.288 4.288 6,961,032 -0.02(-0.46%)
Aug 24, 2012 4.268 4.327 4.268 4.307 9,566,522 +0.01(+0.23%)
Aug 23, 2012 4.268 4.301 4.261 4.298 14,182,081 +0.02(+0.38%)
Aug 22, 2012 4.242 4.321 4.242 4.281 13,123,498 +0.03(+0.77%)
Aug 21, 2012 4.261 4.321 4.242 4.248 22,858,928 -0.01(-0.31%)
Aug 20, 2012 4.268 4.307 4.255 4.261 10,149,823 -0.03(-0.61%)
Aug 17, 2012 4.275 4.294 4.248 4.288 6,423,415 +0.03(+0.77%)
Aug 16, 2012 4.255 4.288 4.229 4.255 17,893,720 +0.00(+0.00%)
Aug 15, 2012 4.215 4.275 4.215 4.255 11,973,480 +0.02(+0.47%)
Aug 14, 2012 4.268 4.288 4.215 4.235 10,076,457 -0.01(-0.16%)
Aug 13, 2012 4.215 4.242 4.183 4.242 6,743,299 +0.00(+0.08%)
Aug 10, 2012 4.196 4.248 4.189 4.238 9,144,645 +0.03(+0.70%)
Aug 09, 2012 4.176 4.229 4.169 4.209 8,075,073 +0.02(+0.47%)
Aug 08, 2012 4.156 4.229 4.143 4.189 7,778,661 +0.01(+0.16%)
Aug 07, 2012 4.183 4.229 4.176 4.183 9,197,875 +0.01(+0.16%)
Aug 06, 2012 4.196 4.229 4.169 4.176 13,737,750 +0.02(+0.47%)
Aug 03, 2012 4.110 4.196 4.097 4.156 15,325,542 +0.11(+2.60%)
Aug 02, 2012 4.064 4.090 4.018 4.051 22,553,828 -0.05(-1.12%)
Aug 01, 2012 4.097 4.137 4.077 4.097 16,572,559 +0.01(+0.24%)
Jul 31, 2012 4.130 4.156 4.077 4.087 15,922,456 -0.06(-1.51%)
Jul 30, 2012 4.183 4.215 4.137 4.150 8,920,941 -0.06(-1.33%)
Jul 27, 2012 4.242 4.275 4.189 4.206 17,429,562 -0.01(-0.23%)
Jul 26, 2012 4.196 4.235 4.143 4.215 16,922,484 +0.08(+2.05%)
Jul 25, 2012 4.156 4.163 4.104 4.131 19,151,622 -0.01(-0.22%)
Jul 24, 2012 4.163 4.169 4.071 4.140 28,252,678 +0.06(+1.53%)
Jul 23, 2012 4.123 4.130 4.051 4.077 23,032,888 -0.08(-1.98%)
Jul 20, 2012 4.268 4.294 4.156 4.160 20,974,668 -0.14(-3.36%)
Jul 19, 2012 4.373 4.465 4.255 4.304 29,890,084 -0.04(-0.83%)
Jul 18, 2012 4.340 4.413 4.314 4.340 19,408,844 -0.01(-0.30%)
Jul 17, 2012 4.321 4.360 4.242 4.354 13,038,142 +0.07(+1.53%)
Jul 16, 2012 4.242 4.307 4.235 4.288 10,960,924 +0.03(+0.62%)
Jul 13, 2012 4.137 4.275 4.133 4.261 13,356,993 +0.13(+3.18%)
Jul 12, 2012 4.202 4.215 4.130 4.130 20,691,810 -0.12(-2.79%)
Jul 11, 2012 4.176 4.261 4.163 4.248 13,968,766 +0.07(+1.73%)
Jul 10, 2012 4.235 4.275 4.137 4.176 12,181,820 -0.03(-0.78%)
Jul 09, 2012 4.189 4.229 4.176 4.209 13,246,559 +0.01(+0.31%)
Jul 06, 2012 4.176 4.242 4.169 4.196 14,349,676 -0.03(-0.62%)
Jul 05, 2012 4.268 4.301 4.215 4.222 14,583,871 -0.06(-1.38%)
Jul 03, 2012 4.261 4.307 4.242 4.281 6,413,179 +0.02(+0.54%)
Jul 02, 2012 4.209 4.275 4.163 4.258 13,144,256 +0.05(+1.17%)
Jun 29, 2012 4.156 4.209 4.150 4.209 15,720,529 +0.14(+3.39%)
Jun 28, 2012 4.031 4.077 4.005 4.071 24,839,862 +0.02(+0.49%)
Jun 27, 2012 4.084 4.104 4.044 4.051 16,905,350 -0.02(-0.40%)
Jun 26, 2012 4.044 4.130 4.031 4.067 13,883,373 +0.03(+0.65%)
Jun 25, 2012 4.077 4.097 4.018 4.041 9,960,394 -0.09(-2.15%)
Jun 22, 2012 4.104 4.163 4.090 4.130 10,383,138 +0.04(+1.05%)
Jun 21, 2012 4.143 4.176 4.077 4.087 16,110,938 -0.06(-1.51%)
Jun 20, 2012 4.156 4.189 4.071 4.150 19,749,040 -0.01(-0.32%)
Jun 19, 2012 4.163 4.242 4.143 4.163 24,721,298 +0.03(+0.80%)
Jun 18, 2012 4.123 4.176 4.100 4.130 11,509,031 -0.01(-0.32%)
Jun 15, 2012 4.097 4.163 4.077 4.143 20,213,566 +0.06(+1.45%)
Jun 14, 2012 4.025 4.110 3.998 4.084 18,304,740 +0.08(+2.05%)
Jun 13, 2012 4.038 4.096 3.985 4.002 16,650,969 -0.06(-1.53%)
Jun 12, 2012 3.972 4.083 3.927 4.064 17,050,198 +0.10(+2.47%)
Jun 11, 2012 4.129 4.136 3.959 3.966 15,041,828 -0.10(-2.57%)
Jun 08, 2012 3.979 4.070 3.933 4.070 14,651,283 +0.08(+2.13%)
Jun 07, 2012 4.031 4.051 3.923 3.985 25,222,670 +0.00(+0.00%)
Jun 06, 2012 3.900 3.985 3.874 3.985 16,494,845 +0.13(+3.48%)
Jun 05, 2012 3.848 3.953 3.829 3.851 25,229,694 +0.04(+0.94%)
Jun 04, 2012 3.959 3.998 3.809 3.815 35,026,224 -0.18(-4.42%)
Jun 01, 2012 4.168 4.181 3.927 3.992 39,230,864 -0.28(-6.58%)
May 31, 2012 4.221 4.312 4.136 4.273 22,269,062 +0.07(+1.71%)
May 30, 2012 4.273 4.279 4.168 4.201 19,464,062 -0.12(-2.72%)
May 29, 2012 4.279 4.325 4.260 4.319 16,050,519 +0.10(+2.32%)
May 25, 2012 4.234 4.279 4.204 4.221 18,869,416 -0.02(-0.46%)
May 24, 2012 4.175 4.240 4.123 4.240 25,986,808 +0.09(+2.20%)
May 23, 2012 4.070 4.168 3.992 4.149 19,482,136 +0.06(+1.44%)
May 22, 2012 4.057 4.136 4.051 4.090 15,296,276 +0.02(+0.48%)
May 21, 2012 4.031 4.116 4.025 4.070 13,258,187 +0.05(+1.22%)
May 18, 2012 4.064 4.116 3.998 4.021 14,413,456 -0.04(-1.04%)
May 17, 2012 4.155 4.162 4.057 4.064 22,268,190 -0.10(-2.35%)
May 16, 2012 4.194 4.240 4.116 4.162 23,265,142 -0.02(-0.47%)
May 15, 2012 4.188 4.247 4.168 4.181 21,809,126 +0.01(+0.31%)
May 14, 2012 4.201 4.240 4.155 4.168 13,807,641 -0.10(-2.45%)
May 11, 2012 4.181 4.299 4.168 4.273 12,581,253 +0.03(+0.62%)
May 10, 2012 4.299 4.299 4.227 4.247 16,583,592 +0.05(+1.25%)
May 09, 2012 4.227 4.247 4.168 4.194 22,224,324 -0.09(-2.13%)
May 08, 2012 4.273 4.292 4.221 4.286 13,680,953 -0.03(-0.61%)
May 07, 2012 4.247 4.338 4.207 4.312 12,148,628 +0.07(+1.69%)
May 04, 2012 4.325 4.345 4.221 4.240 20,571,230 -0.10(-2.41%)
May 03, 2012 4.390 4.430 4.332 4.345 16,367,701 -0.04(-0.97%)
May 02, 2012 4.377 4.404 4.332 4.387 15,213,857 -0.04(-0.81%)
May 01, 2012 4.371 4.462 4.361 4.423 17,433,686 +0.05(+1.20%)
Apr 30, 2012 4.397 4.404 4.312 4.371 16,290,065 -0.03(-0.59%)
Apr 27, 2012 4.390 4.404 4.338 4.397 18,027,940 +0.03(+0.60%)
Apr 26, 2012 4.345 4.377 4.292 4.371 23,480,118 +0.02(+0.45%)
Apr 25, 2012 4.306 4.364 4.279 4.351 26,159,894 +0.08(+1.83%)
Apr 24, 2012 4.221 4.292 4.207 4.273 29,539,454 +0.08(+1.79%)
Apr 23, 2012 4.181 4.247 4.149 4.198 26,488,944 -0.08(-1.91%)
Apr 20, 2012 4.253 4.322 4.207 4.279 29,045,170 +0.07(+1.63%)
Apr 19, 2012 4.201 4.279 4.162 4.211 32,205,180 +0.03(+0.70%)
Apr 18, 2012 4.221 4.325 4.129 4.181 42,169,084 +0.03(+0.79%)
Apr 17, 2012 4.188 4.207 4.149 4.149 16,973,338 +0.01(+0.32%)
Apr 16, 2012 4.129 4.149 4.044 4.136 15,902,826 +0.07(+1.77%)
Apr 13, 2012 4.181 4.181 4.057 4.064 14,882,540 -0.13(-3.19%)
Apr 12, 2012 4.149 4.214 4.123 4.198 8,648,161 +0.07(+1.58%)
Apr 11, 2012 4.083 4.149 4.083 4.132 14,922,735 +0.11(+2.68%)
Apr 10, 2012 4.129 4.149 4.018 4.025 15,541,358 -0.12(-2.84%)
Apr 09, 2012 4.129 4.152 4.109 4.142 13,514,681 -0.05(-1.25%)
Apr 05, 2012 4.234 4.253 4.188 4.194 12,109,806 -0.05(-1.23%)
Apr 04, 2012 4.194 4.279 4.155 4.247 21,493,450 +0.00(+0.00%)
Apr 03, 2012 4.292 4.299 4.201 4.247 17,264,724 -0.04(-0.91%)
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.