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

Huntington Bancshares (NQ: HBAN )

14.03 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:55 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 31, 2009 0.9917 1.049 0.9286 1.049 21,098,614 +0.14(+15.28%)
Mar 30, 2009 0.9602 0.9917 0.9096 0.9096 17,128,760 -0.09(-9.43%)
Mar 26, 2009 1.080 1.093 0.9854 1.004 26,600,846 -0.02(-1.85%)
Mar 25, 2009 1.112 1.169 0.9602 1.023 34,562,176 -0.08(-6.90%)
Mar 24, 2009 1.219 1.263 1.099 1.099 33,765,760 -0.22(-16.75%)
Mar 23, 2009 1.232 1.339 1.188 1.320 25,114,962 +0.21(+18.75%)
Mar 20, 2009 1.181 1.225 1.017 1.112 33,894,076 -0.03(-2.22%)
Mar 19, 2009 1.402 1.421 1.105 1.137 26,773,410 -0.14(-10.89%)
Mar 18, 2009 1.093 1.289 1.061 1.276 36,194,452 +0.18(+16.09%)
Mar 17, 2009 1.112 1.112 0.9791 1.099 15,794,115 -0.01(-1.14%)
Mar 16, 2009 1.042 1.169 0.9854 1.112 34,624,660 +0.13(+12.82%)
Mar 13, 2009 1.112 1.124 0.9286 0.9854 26,304,982 -0.08(-7.14%)
Mar 12, 2009 0.7896 1.061 0.7264 1.061 36,410,328 +0.27(+34.40%)
Mar 11, 2009 0.9286 0.9412 0.7580 0.7896 26,829,118 -0.06(-6.72%)
Mar 10, 2009 0.7770 0.8654 0.7391 0.8465 27,342,836 +0.16(+24.07%)
Mar 09, 2009 0.6569 0.7201 0.6443 0.6822 14,206,914 +0.04(+5.88%)
Mar 06, 2009 0.7075 0.7454 0.6443 0.6443 16,346,036 -0.03(-3.77%)
Mar 05, 2009 0.7201 0.7391 0.6633 0.6696 16,135,594 -0.08(-10.17%)
Mar 04, 2009 0.8654 0.8780 0.7264 0.7454 29,624,874 -0.06(-7.81%)
Mar 02, 2009 0.8528 0.9096 0.7959 0.8086 17,347,850 -0.11(-12.33%)
Feb 27, 2009 0.9602 1.156 0.9159 0.9223 33,752,628 -0.33(-26.26%)
Feb 26, 2009 1.150 1.314 1.049 1.251 56,313,296 +0.20(+19.28%)
Feb 25, 2009 0.8717 1.093 0.7643 1.049 38,916,704 +0.16(+17.73%)
Feb 24, 2009 0.7580 0.9159 0.7138 0.8907 34,793,992 +0.16(+21.55%)
Feb 23, 2009 1.030 1.030 0.7138 0.7328 25,456,036 -0.13(-14.71%)
Feb 20, 2009 0.6380 0.9159 0.6317 0.8591 51,171,932 +0.21(+32.04%)
Feb 19, 2009 0.8212 0.8591 0.6506 0.6506 32,384,936 -0.18(-21.37%)
Feb 18, 2009 0.9159 0.9223 0.7833 0.8275 28,216,868 +0.00(+0.00%)
Feb 17, 2009 0.9538 0.9602 0.8212 0.8275 34,371,264 -0.24(-22.48%)
Feb 13, 2009 1.118 1.175 1.055 1.068 16,866,328 -0.08(-6.63%)
Feb 12, 2009 1.068 1.175 1.055 1.143 21,489,554 -0.04(-3.72%)
Feb 11, 2009 1.289 1.421 1.105 1.188 36,327,300 -0.05(-4.08%)
Feb 10, 2009 1.680 1.693 1.105 1.238 62,995,524 -0.41(-24.90%)
Feb 09, 2009 1.788 1.927 1.611 1.649 40,614,732 +0.16(+10.59%)
Feb 06, 2009 1.238 1.604 1.169 1.491 43,057,960 +0.36(+31.84%)
Feb 05, 2009 0.9475 1.257 0.8086 1.131 51,780,204 +0.22(+24.31%)
Feb 04, 2009 1.213 1.270 0.8654 0.9096 37,464,444 -0.23(-20.44%)
Feb 03, 2009 1.339 1.447 1.112 1.143 33,674,812 -0.13(-10.40%)
Feb 02, 2009 1.800 1.800 1.219 1.276 44,067,412 -0.54(-29.86%)
Jan 30, 2009 2.198 2.224 1.794 1.819 17,337,676 -0.35(-16.04%)
Jan 29, 2009 2.306 2.331 2.116 2.167 14,957,616 -0.16(-7.05%)
Jan 28, 2009 2.211 2.584 2.116 2.331 42,599,480 +0.35(+17.89%)
Jan 27, 2009 2.021 2.105 1.946 1.977 12,721,845 +0.01(+0.64%)
Jan 26, 2009 2.097 2.274 1.965 1.965 24,580,060 -0.10(-4.89%)
Jan 23, 2009 1.958 2.122 1.870 2.066 31,230,438 +0.04(+2.19%)
Jan 22, 2009 2.280 2.369 1.819 2.021 40,811,112 -0.89(-30.59%)
Jan 21, 2009 2.615 2.937 2.546 2.912 21,255,946 +0.51(+21.00%)
Jan 20, 2009 2.862 3.127 2.394 2.407 20,404,500 -0.47(-16.45%)
Jan 16, 2009 2.843 2.969 2.628 2.880 24,136,064 +0.17(+6.29%)
Jan 15, 2009 3.076 3.184 2.539 2.710 31,402,292 -0.42(-13.33%)
Jan 14, 2009 3.537 3.537 2.880 3.127 36,072,984 -0.61(-16.24%)
Jan 13, 2009 3.809 3.872 3.544 3.733 23,427,364 -0.06(-1.66%)
Jan 12, 2009 4.150 4.182 3.727 3.796 18,515,770 -0.40(-9.49%)
Jan 09, 2009 4.498 4.498 4.163 4.194 11,408,037 -0.24(-5.41%)
Jan 08, 2009 4.428 4.573 4.264 4.434 10,799,374 -0.08(-1.82%)
Jan 07, 2009 4.769 4.801 4.504 4.517 8,043,321 -0.35(-7.14%)
Jan 06, 2009 4.971 5.053 4.801 4.864 10,602,110 -0.06(-1.16%)
Jan 05, 2009 5.009 5.053 4.725 4.921 8,665,343 -0.12(-2.38%)
Jan 02, 2009 4.978 5.053 4.706 5.041 6,437,163 +0.20(+4.18%)
Dec 31, 2008 4.517 4.883 4.460 4.839 8,225,653 +0.33(+7.43%)
Dec 30, 2008 4.441 4.517 4.327 4.504 4,974,127 +0.06(+1.28%)
Dec 29, 2008 4.415 4.453 4.264 4.447 3,828,185 +0.01(+0.28%)
Dec 26, 2008 4.529 4.725 4.352 4.434 2,941,992 -0.13(-2.90%)
Dec 24, 2008 4.390 4.567 4.390 4.567 2,190,850 +0.18(+4.18%)
Dec 23, 2008 4.491 4.491 4.264 4.384 5,775,083 +0.04(+0.87%)
Dec 22, 2008 4.643 4.649 4.302 4.346 6,200,023 -0.27(-5.88%)
Dec 19, 2008 4.744 5.060 4.567 4.618 14,632,173 -0.27(-5.43%)
Dec 18, 2008 4.921 5.060 4.813 4.883 8,118,400 -0.01(-0.26%)
Dec 17, 2008 4.763 5.053 4.611 4.896 8,146,238 -0.10(-2.02%)
Dec 16, 2008 4.580 4.997 4.517 4.997 8,144,954 +0.59(+13.49%)
Dec 15, 2008 4.618 4.719 4.314 4.403 7,357,389 -0.21(-4.65%)
Dec 12, 2008 4.428 4.738 4.384 4.618 7,909,206 -0.04(-0.81%)
Dec 11, 2008 4.889 5.053 4.592 4.655 7,713,856 -0.36(-7.18%)
Dec 10, 2008 4.965 5.098 4.820 5.016 7,713,703 +0.01(+0.25%)
Dec 09, 2008 5.053 5.186 4.870 5.003 10,147,106 -0.06(-1.25%)
Dec 08, 2008 5.161 5.218 4.877 5.066 8,486,758 +0.05(+1.01%)
Dec 05, 2008 4.554 5.016 4.504 5.016 8,640,430 +0.35(+7.59%)
Dec 04, 2008 4.535 5.105 4.529 4.662 8,684,400 -0.17(-3.53%)
Dec 03, 2008 4.340 4.870 4.119 4.832 9,836,901 +0.40(+8.97%)
Dec 02, 2008 4.422 4.580 4.119 4.434 9,685,776 +0.27(+6.36%)
Dec 01, 2008 4.896 5.031 4.165 4.169 7,280,345 -0.88(-17.50%)
Nov 28, 2008 4.896 5.060 4.801 5.053 3,345,524 +0.15(+3.09%)
Nov 26, 2008 4.605 4.927 4.479 4.902 6,968,777 +0.11(+2.37%)
Nov 25, 2008 4.712 4.807 4.352 4.788 10,682,212 +0.23(+4.99%)
Nov 24, 2008 4.011 4.637 3.948 4.561 14,452,504 +0.61(+15.34%)
Nov 21, 2008 4.018 4.163 3.323 3.954 17,943,858 -0.01(-0.32%)
Nov 20, 2008 4.138 4.397 3.891 3.967 13,770,889 -0.30(-6.96%)
Nov 19, 2008 4.586 4.864 4.264 4.264 9,901,200 -0.47(-9.88%)
Nov 18, 2008 4.586 4.896 4.422 4.731 9,049,501 +0.04(+0.81%)
Nov 17, 2008 4.883 4.978 4.630 4.693 6,297,514 -0.23(-4.62%)
Nov 14, 2008 5.186 5.262 4.896 4.921 10,909,690 -0.40(-7.59%)
Nov 13, 2008 5.123 5.373 4.573 5.325 12,661,266 +0.33(+6.57%)
Nov 12, 2008 5.477 5.546 4.946 4.997 7,320,552 -0.48(-8.77%)
Nov 11, 2008 5.414 5.628 5.344 5.477 6,814,991 -0.08(-1.37%)
Nov 10, 2008 6.064 6.064 5.515 5.552 7,479,278 -0.44(-7.28%)
Nov 07, 2008 6.159 6.285 5.755 5.988 8,371,809 -0.17(-2.77%)
Nov 06, 2008 6.203 6.532 6.115 6.159 10,201,096 -0.18(-2.89%)
Nov 05, 2008 6.664 6.715 6.304 6.342 9,745,981 -0.44(-6.43%)
Nov 04, 2008 6.285 6.892 6.083 6.778 16,500,843 +0.69(+11.42%)
Nov 03, 2008 5.982 6.121 5.843 6.083 7,009,092 +0.11(+1.90%)
Oct 31, 2008 6.329 6.481 5.811 5.969 11,056,981 -0.35(-5.50%)
Oct 30, 2008 6.690 6.854 6.209 6.317 9,301,508 -0.04(-0.70%)
Oct 29, 2008 6.702 6.828 6.285 6.361 16,227,215 -0.59(-8.45%)
Oct 28, 2008 5.906 6.961 5.698 6.949 14,559,499 +1.16(+19.96%)
Oct 27, 2008 5.047 6.070 5.047 5.793 17,646,232 +0.74(+14.62%)
Oct 24, 2008 4.750 5.325 4.592 5.053 9,296,186 -0.27(-4.99%)
Oct 23, 2008 5.944 6.001 5.053 5.319 10,570,434 -0.48(-8.28%)
Oct 22, 2008 5.767 6.311 5.622 5.799 9,783,204 -0.37(-5.94%)
Oct 21, 2008 5.900 6.342 5.818 6.165 10,881,716 +0.29(+4.95%)
Oct 20, 2008 5.988 6.153 5.635 5.875 7,700,756 +0.03(+0.54%)
Oct 17, 2008 5.830 6.348 5.786 5.843 23,341,496 -0.15(-2.43%)
Oct 16, 2008 5.780 6.140 5.414 5.988 20,207,150 +0.56(+10.23%)
Oct 15, 2008 6.121 6.165 5.401 5.432 20,454,792 -0.97(-15.10%)
Oct 14, 2008 5.041 6.557 5.003 6.399 25,316,106 +2.14(+50.07%)
Oct 13, 2008 5.464 5.578 3.891 4.264 19,117,528 -0.40(-8.66%)
Oct 10, 2008 3.954 5.464 3.796 4.668 16,760,359 +0.38(+8.84%)
Oct 09, 2008 5.426 5.483 4.289 4.289 15,636,112 -0.92(-17.60%)
Oct 08, 2008 5.647 5.875 5.180 5.205 9,837,765 -0.68(-11.49%)
Oct 07, 2008 6.487 6.690 5.837 5.881 8,426,386 -1.00(-14.59%)
Oct 06, 2008 6.374 7.359 5.944 6.885 12,778,421 +0.11(+1.68%)
Oct 03, 2008 6.317 7.113 5.938 6.772 10,736,910 +0.93(+16.02%)
Oct 02, 2008 6.197 6.361 5.811 5.837 6,679,606 -0.35(-5.71%)
Oct 01, 2008 5.211 6.399 5.085 6.190 11,885,252 +1.14(+22.65%)
Sep 30, 2008 5.053 5.376 4.902 5.047 10,497,644 +0.34(+7.25%)
Sep 29, 2008 5.685 6.317 4.705 4.706 7,803,757 -1.19(-20.15%)
Sep 26, 2008 5.451 6.172 5.395 5.894 8,909,554 +0.06(+1.08%)
Sep 25, 2008 6.190 6.342 5.785 5.830 6,734,167 -0.04(-0.75%)
Sep 24, 2008 5.906 6.033 5.748 5.875 6,983,888 +0.16(+2.76%)
Sep 23, 2008 6.911 6.942 5.710 5.717 7,322,685 -0.48(-7.75%)
Sep 22, 2008 7.264 7.580 5.729 6.197 10,942,431 -1.86(-23.06%)
Sep 19, 2008 8.054 8.528 6.639 8.054 32,750,658 +1.42(+21.43%)
Sep 18, 2008 5.363 6.949 4.700 6.633 39,198,436 +1.49(+28.99%)
Sep 17, 2008 5.546 5.742 5.060 5.142 23,043,198 -0.55(-9.66%)
Sep 16, 2008 4.921 5.691 4.914 5.691 18,709,210 +0.51(+9.88%)
Sep 15, 2008 5.173 5.489 5.053 5.180 14,858,401 -0.25(-4.65%)
Sep 12, 2008 5.129 5.603 5.066 5.432 12,276,671 +0.19(+3.61%)
Sep 11, 2008 4.877 5.256 4.832 5.243 14,226,742 +0.15(+2.98%)
Sep 10, 2008 5.142 5.382 4.820 5.091 23,094,434 -0.27(-4.95%)
Sep 09, 2008 5.527 5.748 5.338 5.357 28,444,188 -0.23(-4.18%)
Sep 08, 2008 5.546 5.906 5.300 5.590 27,818,040 +0.32(+5.99%)
Sep 05, 2008 4.776 5.275 4.706 5.275 14,470,076 +0.50(+10.45%)
Sep 04, 2008 4.914 5.098 4.744 4.776 9,811,752 -0.33(-6.55%)
Sep 03, 2008 4.889 5.123 4.776 5.110 13,412,970 +0.15(+2.93%)
Sep 02, 2008 4.832 5.025 4.738 4.965 15,719,209 +0.34(+7.38%)
Aug 29, 2008 4.611 4.738 4.453 4.624 10,407,749 -0.04(-0.81%)
Aug 28, 2008 4.548 4.662 4.428 4.662 10,475,875 +0.21(+4.68%)
Aug 27, 2008 4.466 4.523 4.333 4.453 13,840,810 -0.03(-0.56%)
Aug 26, 2008 4.422 4.592 4.403 4.479 11,774,030 +0.06(+1.29%)
Aug 25, 2008 4.668 4.719 4.422 4.422 12,662,439 -0.32(-6.79%)
Aug 22, 2008 4.491 4.745 4.466 4.744 14,983,717 +0.34(+7.75%)
Aug 21, 2008 4.289 4.453 4.289 4.403 15,155,096 -0.09(-1.97%)
Aug 20, 2008 4.498 4.542 4.314 4.491 27,110,104 +0.01(+0.14%)
Aug 19, 2008 4.517 4.611 4.428 4.485 16,423,104 -0.13(-2.87%)
Aug 18, 2008 4.801 4.839 4.428 4.618 24,430,948 -0.42(-8.28%)
Aug 15, 2008 4.845 5.142 4.845 5.035 12,991,945 +0.11(+2.18%)
Aug 14, 2008 4.428 4.940 4.422 4.927 15,749,435 +0.43(+9.55%)
Aug 13, 2008 4.738 4.788 4.460 4.498 19,374,658 -0.28(-5.82%)
Aug 12, 2008 5.085 5.117 4.725 4.776 15,788,309 -0.34(-6.67%)
Aug 11, 2008 4.820 5.262 4.820 5.117 10,626,888 +0.16(+3.32%)
Aug 08, 2008 4.580 5.035 4.573 4.952 11,767,285 +0.35(+7.54%)
Aug 07, 2008 4.921 5.053 4.580 4.605 19,631,926 -0.35(-7.13%)
Aug 06, 2008 4.807 5.022 4.738 4.959 12,938,630 +0.05(+1.03%)
Aug 05, 2008 4.706 4.927 4.655 4.908 20,726,208 +0.29(+6.29%)
Aug 04, 2008 4.510 4.706 4.415 4.618 17,883,268 -0.02(-0.41%)
Aug 01, 2008 4.466 4.712 4.333 4.637 10,005,354 +0.20(+4.56%)
Jul 31, 2008 4.422 4.586 4.289 4.434 19,301,186 -0.09(-2.09%)
Jul 30, 2008 4.573 4.731 4.333 4.529 13,200,985 +0.00(+0.00%)
Jul 29, 2008 4.529 4.535 4.049 4.529 21,702,584 +0.47(+11.51%)
Jul 28, 2008 4.352 4.460 4.018 4.062 18,259,438 -0.36(-8.14%)
Jul 25, 2008 4.409 4.611 4.138 4.422 21,259,022 +0.03(+0.57%)
Jul 24, 2008 4.952 5.047 4.352 4.397 30,467,306 -0.42(-8.78%)
Jul 23, 2008 5.022 5.287 4.611 4.820 27,035,834 -0.17(-3.42%)
Jul 22, 2008 4.264 5.028 4.043 4.990 23,142,290 +0.59(+13.34%)
Jul 21, 2008 4.611 4.807 4.346 4.403 23,315,024 -0.04(-0.85%)
Jul 18, 2008 4.877 4.896 4.422 4.441 36,559,544 -0.60(-11.90%)
Jul 17, 2008 4.258 5.218 3.714 5.041 55,359,632 +1.45(+40.25%)
Jul 16, 2008 2.969 3.657 2.936 3.594 28,451,010 +0.66(+22.63%)
Jul 15, 2008 2.950 3.342 2.760 2.931 28,339,666 -0.02(-0.64%)
Jul 14, 2008 3.632 3.689 2.950 2.950 30,440,936 -0.61(-17.20%)
Jul 11, 2008 3.443 3.638 3.364 3.563 17,894,258 -0.05(-1.40%)
Jul 10, 2008 3.563 3.777 3.430 3.613 14,912,409 +0.11(+3.25%)
Jul 09, 2008 3.860 4.005 3.500 3.500 15,460,494 -0.40(-10.36%)
Jul 08, 2008 3.392 3.923 3.323 3.904 19,808,442 +0.54(+16.17%)
Jul 07, 2008 3.474 3.613 3.241 3.361 18,343,662 -0.11(-3.10%)
Jul 04, 2008 3.664 3.676 3.398 3.468 14,878,061 +0.00(+0.00%)
Jul 03, 2008 3.664 3.676 3.398 3.468 14,878,061 -0.16(-4.36%)
Jul 02, 2008 3.879 4.011 3.569 3.626 37,808,988 -0.18(-4.81%)
Jul 01, 2008 3.689 3.847 3.537 3.809 23,305,084 +0.16(+4.51%)
Jun 30, 2008 3.815 3.850 3.613 3.645 22,587,564 -0.21(-5.56%)
Jun 27, 2008 3.847 4.055 3.809 3.860 22,572,462 -0.01(-0.16%)
Jun 26, 2008 3.815 3.986 3.759 3.866 23,281,286 +0.06(+1.66%)
Jun 25, 2008 3.721 4.163 3.683 3.803 28,537,532 +0.16(+4.33%)
Jun 24, 2008 3.620 3.847 3.525 3.645 37,569,220 -0.02(-0.52%)
Jun 23, 2008 4.327 4.340 3.632 3.664 43,820,816 -0.55(-13.04%)
Jun 20, 2008 3.765 4.346 3.613 4.213 71,121,240 +0.97(+29.77%)
Jun 19, 2008 3.544 3.556 3.121 3.247 43,853,604 -0.24(-6.88%)
Jun 18, 2008 3.740 3.759 3.228 3.487 35,746,888 -0.37(-9.51%)
Jun 17, 2008 4.201 4.276 3.853 3.853 26,649,500 -0.36(-8.55%)
Jun 16, 2008 4.144 4.295 4.074 4.213 12,423,228 +0.09(+2.14%)
Jun 13, 2008 4.232 4.245 3.882 4.125 28,240,294 -0.07(-1.66%)
Jun 12, 2008 4.447 4.605 4.188 4.194 27,093,438 -0.18(-4.05%)
Jun 11, 2008 4.750 4.750 4.365 4.371 21,314,338 -0.39(-8.10%)
Jun 10, 2008 4.864 5.009 4.725 4.757 22,583,306 -0.09(-1.95%)
Jun 09, 2008 5.091 5.123 4.776 4.851 15,250,693 -0.24(-4.71%)
Jun 06, 2008 5.205 5.218 5.085 5.091 9,542,347 -0.21(-3.93%)
Jun 05, 2008 5.312 5.357 5.173 5.300 13,291,300 -0.01(-0.24%)
Jun 04, 2008 5.369 5.489 5.243 5.312 10,536,037 -0.06(-1.17%)
Jun 03, 2008 5.502 5.549 5.293 5.376 18,138,314 -0.12(-2.18%)
Jun 02, 2008 5.622 5.622 5.407 5.496 10,461,799 -0.13(-2.36%)
May 30, 2008 5.742 5.799 5.627 5.628 7,778,754 -0.12(-2.09%)
May 29, 2008 5.717 5.799 5.641 5.748 8,375,995 +0.04(+0.66%)
May 28, 2008 6.014 6.064 5.609 5.710 16,798,066 -0.30(-4.94%)
May 27, 2008 5.805 6.026 5.805 6.007 14,604,403 +0.23(+3.93%)
May 26, 2008 5.805 5.862 5.704 5.780 16,945,792 +0.00(+0.00%)
May 23, 2008 5.805 5.862 5.704 5.780 16,945,792 -0.05(-0.87%)
May 22, 2008 5.673 5.862 5.654 5.830 7,630,761 +0.16(+2.78%)
May 21, 2008 5.786 5.881 5.654 5.673 11,249,523 -0.13(-2.18%)
May 20, 2008 5.875 5.900 5.717 5.799 13,567,771 -0.13(-2.13%)
May 19, 2008 5.976 6.023 5.868 5.925 10,705,103 -0.01(-0.21%)
May 16, 2008 5.950 5.976 5.862 5.938 11,686,040 +0.00(+0.00%)
May 15, 2008 5.944 5.976 5.818 5.938 10,520,976 -0.01(-0.11%)
May 14, 2008 5.887 5.988 5.805 5.944 7,127,522 +0.06(+0.97%)
May 13, 2008 5.931 5.969 5.793 5.887 10,373,558 +0.00(+0.00%)
May 12, 2008 5.793 5.906 5.729 5.887 10,012,595 +0.09(+1.64%)
May 09, 2008 5.849 6.026 5.748 5.793 12,900,844 -0.14(-2.34%)
May 08, 2008 6.033 6.052 5.887 5.931 12,099,342 -0.04(-0.74%)
May 07, 2008 6.121 6.209 5.957 5.976 13,762,828 -0.24(-3.86%)
May 06, 2008 6.115 6.241 5.957 6.216 13,021,947 +0.08(+1.23%)
May 05, 2008 6.127 6.165 6.033 6.140 10,199,035 -0.07(-1.12%)
May 02, 2008 6.285 6.405 6.165 6.209 10,343,720 -0.02(-0.30%)
May 01, 2008 5.931 6.285 5.931 6.228 15,669,947 +0.30(+5.01%)
Apr 30, 2008 6.052 6.058 5.900 5.931 15,062,974 -0.13(-2.09%)
Apr 29, 2008 6.089 6.112 6.001 6.058 9,541,044 -0.02(-0.31%)
Apr 28, 2008 6.140 6.190 5.988 6.077 10,149,909 -0.04(-0.72%)
Apr 25, 2008 5.906 6.165 5.799 6.121 14,383,149 +0.16(+2.65%)
Apr 24, 2008 5.843 6.045 5.748 5.963 14,340,989 +0.20(+3.51%)
Apr 23, 2008 6.039 6.115 5.729 5.761 10,037,837 -0.28(-4.60%)
Apr 22, 2008 5.919 6.108 5.875 6.039 13,217,322 +0.08(+1.38%)
Apr 21, 2008 6.077 6.121 5.793 5.957 15,283,898 -0.16(-2.68%)
Apr 18, 2008 6.468 6.475 6.089 6.121 18,440,668 -0.22(-3.49%)
Apr 17, 2008 5.944 6.399 5.944 6.342 23,719,712 +0.05(+0.80%)
Apr 16, 2008 5.654 6.532 5.635 6.292 44,116,488 +0.42(+7.10%)
Apr 15, 2008 5.748 5.976 5.748 5.875 24,162,844 +0.20(+3.45%)
Apr 14, 2008 6.235 6.254 5.660 5.679 20,136,490 -0.58(-9.28%)
Apr 11, 2008 6.279 6.633 6.247 6.260 16,920,598 -0.42(-6.24%)
Apr 10, 2008 6.690 6.866 6.544 6.677 8,361,066 +0.01(+0.19%)
Apr 09, 2008 7.094 7.106 6.645 6.664 9,476,043 -0.32(-4.52%)
Apr 08, 2008 7.087 7.157 6.898 6.980 8,802,189 -0.23(-3.24%)
Apr 07, 2008 7.012 7.315 7.012 7.214 7,670,222 +0.21(+3.07%)
Apr 04, 2008 7.151 7.182 6.999 6.999 8,022,060 -0.12(-1.69%)
Apr 03, 2008 7.069 7.226 6.961 7.119 10,858,137 -0.02(-0.27%)
Apr 02, 2008 7.226 7.422 7.075 7.138 9,620,770 -0.11(-1.48%)
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.