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

Huntington Bancshares (NQ: HBAN )

13.58 -0.34 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 30, 2010 3.778 3.898 3.752 3.848 19,366,586 +0.00(+0.00%)
Jul 29, 2010 3.949 4.000 3.835 3.848 23,459,344 -0.08(-2.10%)
Jul 28, 2010 4.006 4.038 3.886 3.930 18,757,524 -0.11(-2.67%)
Jul 27, 2010 4.013 4.095 3.905 4.038 34,108,236 +0.03(+0.79%)
Jul 26, 2010 3.841 4.032 3.797 4.006 28,332,112 +0.16(+4.13%)
Jul 23, 2010 3.708 3.848 3.651 3.848 33,555,952 +0.13(+3.63%)
Jul 22, 2010 3.746 3.790 3.676 3.713 32,913,190 +0.11(+3.13%)
Jul 21, 2010 3.759 3.841 3.587 3.600 36,527,416 -0.10(-2.58%)
Jul 20, 2010 3.536 3.702 3.498 3.695 31,394,012 +0.03(+0.87%)
Jul 19, 2010 3.670 3.717 3.536 3.663 24,986,396 +0.03(+0.70%)
Jul 16, 2010 3.867 3.879 3.619 3.638 34,574,100 -0.25(-6.53%)
Jul 15, 2010 3.841 3.930 3.752 3.892 24,986,788 +0.06(+1.49%)
Jul 14, 2010 3.905 3.917 3.771 3.835 24,697,578 -0.08(-1.95%)
Jul 13, 2010 3.822 3.930 3.822 3.911 21,098,452 +0.15(+3.88%)
Jul 12, 2010 3.740 3.803 3.689 3.765 17,356,752 +0.01(+0.34%)
Jul 09, 2010 3.600 3.778 3.562 3.752 15,043,992 +0.15(+4.23%)
Jul 08, 2010 3.746 3.790 3.543 3.600 32,795,446 -0.06(-1.56%)
Jul 07, 2010 3.403 3.689 3.403 3.657 25,496,526 +0.28(+8.27%)
Jul 06, 2010 3.492 3.498 3.333 3.378 18,429,550 -0.01(-0.37%)
Jul 02, 2010 3.473 3.517 3.340 3.390 20,256,124 -0.06(-1.66%)
Jul 01, 2010 3.460 3.581 3.302 3.448 37,278,160 -0.07(-1.99%)
Jun 30, 2010 3.581 3.676 3.511 3.517 21,075,296 -0.06(-1.60%)
Jun 29, 2010 3.695 3.695 3.556 3.575 32,685,164 -0.23(-6.17%)
Jun 25, 2010 3.721 3.816 3.644 3.809 21,921,436 +0.17(+4.53%)
Jun 24, 2010 3.676 3.746 3.638 3.644 16,953,516 -0.07(-1.88%)
Jun 23, 2010 3.797 3.835 3.702 3.714 20,291,464 -0.07(-1.89%)
Jun 22, 2010 3.841 3.886 3.778 3.786 23,587,210 -0.06(-1.45%)
Jun 21, 2010 3.886 3.917 3.809 3.841 16,423,452 +0.00(+0.00%)
Jun 18, 2010 3.835 3.867 3.787 3.841 15,172,845 +0.01(+0.33%)
Jun 17, 2010 3.911 3.930 3.771 3.829 19,493,526 -0.07(-1.79%)
Jun 16, 2010 3.936 3.962 3.867 3.898 18,013,756 -0.10(-2.38%)
Jun 15, 2010 3.905 4.000 3.841 3.994 20,742,380 +0.14(+3.62%)
Jun 14, 2010 3.936 3.962 3.835 3.854 21,419,160 -0.02(-0.49%)
Jun 11, 2010 3.676 3.879 3.632 3.873 25,080,128 +0.13(+3.38%)
Jun 10, 2010 3.699 3.753 3.651 3.746 28,525,904 +0.13(+3.50%)
Jun 09, 2010 3.651 3.708 3.607 3.619 29,647,076 -0.01(-0.17%)
Jun 08, 2010 3.566 3.626 3.423 3.626 31,951,412 +0.10(+2.69%)
Jun 07, 2010 3.714 3.746 3.512 3.531 26,821,356 -0.16(-4.46%)
Jun 04, 2010 3.772 3.835 3.664 3.695 28,290,314 -0.18(-4.58%)
Jun 03, 2010 3.943 3.962 3.822 3.873 20,099,632 -0.04(-0.97%)
Jun 02, 2010 3.835 3.911 3.791 3.911 20,663,408 +0.16(+4.13%)
Jun 01, 2010 3.860 3.968 3.753 3.756 22,285,808 -0.15(-3.81%)
May 28, 2010 3.955 4.006 3.867 3.905 20,770,472 -0.05(-1.28%)
May 27, 2010 3.917 3.962 3.848 3.955 23,948,672 +0.15(+3.83%)
May 26, 2010 3.873 3.911 3.791 3.810 25,383,732 +0.03(+0.84%)
May 25, 2010 3.594 3.797 3.588 3.778 49,952,764 -0.03(-0.67%)
May 24, 2010 3.974 3.974 3.791 3.803 33,416,864 -0.15(-3.85%)
May 21, 2010 3.607 3.955 3.562 3.955 60,926,012 +0.25(+6.67%)
May 20, 2010 3.676 3.816 3.651 3.708 71,210,824 -0.19(-4.88%)
May 19, 2010 3.867 4.038 3.810 3.898 46,409,040 -0.00(-0.08%)
May 18, 2010 4.184 4.184 3.854 3.901 52,045,856 -0.22(-5.31%)
May 17, 2010 4.146 4.196 3.981 4.120 36,085,816 -0.02(-0.46%)
May 14, 2010 4.222 4.241 4.082 4.139 52,179,240 -0.15(-3.40%)
May 13, 2010 4.317 4.405 4.253 4.285 47,170,436 -0.01(-0.15%)
May 12, 2010 4.272 4.355 4.241 4.291 59,371,012 +0.18(+4.48%)
May 11, 2010 4.184 4.253 4.012 4.107 51,538,500 -0.01(-0.15%)
May 10, 2010 4.035 4.165 3.974 4.114 52,912,736 +0.30(+7.99%)
May 07, 2010 3.930 4.044 3.714 3.810 60,233,272 -0.14(-3.53%)
May 06, 2010 4.133 4.260 3.588 3.949 79,421,640 -0.20(-4.81%)
May 05, 2010 4.190 4.355 4.095 4.149 67,159,792 -0.08(-1.87%)
May 04, 2010 4.310 4.336 4.203 4.228 35,613,532 -0.13(-3.05%)
May 03, 2010 4.336 4.386 4.285 4.361 20,561,532 +0.08(+1.78%)
Apr 30, 2010 4.342 4.462 4.266 4.285 45,097,852 -0.07(-1.60%)
Apr 29, 2010 4.342 4.412 4.279 4.355 29,665,470 +0.09(+2.08%)
Apr 28, 2010 4.298 4.399 4.196 4.266 45,955,648 +0.03(+0.82%)
Apr 27, 2010 4.247 4.348 4.158 4.231 56,007,016 -0.12(-2.68%)
Apr 26, 2010 4.590 4.691 4.342 4.348 62,870,880 -0.20(-4.34%)
Apr 23, 2010 4.500 4.615 4.456 4.545 86,856,000 +0.18(+4.06%)
Apr 22, 2010 4.234 4.424 4.158 4.367 86,155,952 +0.19(+4.55%)
Apr 21, 2010 3.905 4.310 3.873 4.177 186,139,872 +0.48(+13.04%)
Apr 20, 2010 3.537 3.708 3.467 3.695 59,439,608 +0.22(+6.19%)
Apr 19, 2010 3.486 3.562 3.334 3.480 53,039,264 -0.04(-1.26%)
Apr 16, 2010 3.651 3.651 3.353 3.524 71,097,136 -0.12(-3.30%)
Apr 15, 2010 3.759 3.772 3.632 3.645 38,574,784 -0.08(-2.21%)
Apr 14, 2010 3.695 3.772 3.664 3.727 49,623,008 +0.12(+3.34%)
Apr 13, 2010 3.727 3.727 3.531 3.607 81,501,432 -0.22(-5.64%)
Apr 12, 2010 3.733 3.854 3.708 3.822 38,516,376 +0.11(+2.90%)
Apr 09, 2010 3.803 3.803 3.686 3.714 33,300,526 -0.03(-0.68%)
Apr 08, 2010 3.727 3.835 3.613 3.740 47,128,504 +0.01(+0.17%)
Apr 07, 2010 3.727 3.835 3.683 3.733 55,641,636 +0.03(+0.68%)
Apr 06, 2010 3.512 3.708 3.486 3.708 58,460,216 +0.20(+5.79%)
Apr 05, 2010 3.436 3.518 3.417 3.505 27,208,150 +0.09(+2.60%)
Apr 01, 2010 3.474 3.417 3.417 3.417 17,777,274 +0.00(+0.00%)
Mar 31, 2010 3.391 3.486 3.372 3.417 26,212,728 -0.01(-0.37%)
Mar 30, 2010 3.467 3.486 3.391 3.429 18,381,378 -0.03(-0.73%)
Mar 29, 2010 3.512 3.518 3.410 3.455 22,705,472 -0.01(-0.37%)
Mar 26, 2010 3.556 3.581 3.423 3.467 36,743,328 -0.02(-0.55%)
Mar 25, 2010 3.537 3.607 3.480 3.486 39,683,344 +0.01(+0.37%)
Mar 24, 2010 3.461 3.512 3.448 3.474 31,668,238 +0.00(+0.00%)
Mar 23, 2010 3.486 3.512 3.410 3.474 39,309,812 +0.01(+0.23%)
Mar 22, 2010 3.290 3.499 3.258 3.466 35,020,604 +0.09(+2.77%)
Mar 19, 2010 3.493 3.518 3.352 3.372 58,746,280 -0.11(-3.27%)
Mar 18, 2010 3.680 3.680 3.464 3.486 51,884,580 -0.16(-4.51%)
Mar 17, 2010 3.575 3.683 3.550 3.651 51,627,020 +0.15(+4.16%)
Mar 16, 2010 3.470 3.505 3.436 3.505 28,662,228 +0.08(+2.41%)
Mar 15, 2010 3.391 3.448 3.334 3.423 35,274,088 -0.04(-1.10%)
Mar 12, 2010 3.530 3.556 3.417 3.461 42,504,356 +0.04(+1.30%)
Mar 11, 2010 3.353 3.556 3.347 3.417 86,225,936 +0.09(+2.86%)
Mar 10, 2010 3.284 3.442 3.258 3.322 62,997,592 +0.14(+4.37%)
Mar 09, 2010 3.119 3.252 3.069 3.182 32,973,528 +0.04(+1.41%)
Mar 08, 2010 3.163 3.182 3.094 3.138 20,211,666 +0.00(+0.00%)
Mar 05, 2010 3.075 3.138 3.050 3.138 23,335,992 +0.09(+3.12%)
Mar 04, 2010 3.056 3.062 3.031 3.043 8,983,283 +0.00(+0.00%)
Mar 03, 2010 3.062 3.081 3.018 3.043 16,047,350 -0.01(-0.41%)
Mar 02, 2010 3.062 3.081 3.031 3.056 18,924,886 +0.02(+0.62%)
Mar 01, 2010 3.075 3.084 3.005 3.037 11,094,972 -0.01(-0.21%)
Feb 26, 2010 3.037 3.059 3.012 3.043 14,520,368 +0.01(+0.21%)
Feb 25, 2010 3.012 3.062 3.005 3.037 15,854,710 -0.06(-1.84%)
Feb 24, 2010 3.075 3.126 3.056 3.094 19,539,820 +0.05(+1.66%)
Feb 23, 2010 3.094 3.132 3.037 3.043 21,675,766 -0.08(-2.43%)
Feb 22, 2010 3.107 3.132 3.088 3.119 26,125,762 +0.05(+1.65%)
Feb 19, 2010 2.986 3.069 2.980 3.069 17,624,734 +0.08(+2.75%)
Feb 18, 2010 3.012 3.037 2.967 2.986 18,856,146 -0.03(-0.84%)
Feb 17, 2010 3.056 3.088 2.990 3.012 20,060,086 -0.04(-1.24%)
Feb 16, 2010 2.993 3.050 2.974 3.050 23,579,140 +0.09(+2.99%)
Feb 12, 2010 2.980 2.961 2.961 2.961 21,672,052 -0.07(-2.30%)
Feb 11, 2010 3.005 3.043 2.961 3.031 25,498,138 +0.05(+1.70%)
Feb 10, 2010 2.917 3.005 2.917 2.980 22,171,330 +0.04(+1.29%)
Feb 09, 2010 2.948 2.993 2.891 2.942 27,553,816 +0.04(+1.53%)
Feb 08, 2010 2.961 2.993 2.866 2.898 28,171,072 -0.03(-1.08%)
Feb 05, 2010 2.885 2.964 2.784 2.929 39,679,944 +0.06(+1.98%)
Feb 04, 2010 2.948 2.961 2.822 2.872 56,612,280 -0.11(-3.61%)
Feb 03, 2010 3.088 3.100 2.926 2.980 65,263,876 -0.14(-4.46%)
Feb 02, 2010 3.088 3.126 3.050 3.119 52,980,028 +0.02(+0.61%)
Feb 01, 2010 3.069 3.126 3.024 3.100 29,467,252 +0.07(+2.30%)
Jan 29, 2010 3.195 3.195 2.999 3.031 43,573,652 -0.13(-4.01%)
Jan 28, 2010 3.214 3.220 3.113 3.157 63,958,676 +0.07(+2.25%)
Jan 27, 2010 2.955 3.100 2.942 3.088 53,661,232 +0.18(+6.09%)
Jan 26, 2010 3.075 3.157 2.910 2.910 71,733,760 -0.13(-4.17%)
Jan 25, 2010 3.018 3.126 2.942 3.037 54,792,708 +0.07(+2.35%)
Jan 22, 2010 2.797 3.081 2.689 2.967 96,771,864 +0.10(+3.53%)
Jan 21, 2010 2.771 3.005 2.765 2.866 101,014,840 +0.15(+5.59%)
Jan 20, 2010 2.689 2.790 2.676 2.714 32,997,848 -0.01(-0.23%)
Jan 19, 2010 2.702 2.759 2.664 2.721 24,001,512 +0.01(+0.47%)
Jan 15, 2010 2.784 2.708 2.708 2.708 27,930,472 -0.08(-2.95%)
Jan 14, 2010 2.727 2.816 2.702 2.790 38,399,840 +0.06(+2.32%)
Jan 13, 2010 2.664 2.746 2.581 2.727 42,465,856 +0.06(+2.38%)
Jan 12, 2010 2.695 2.797 2.626 2.664 39,858,644 -0.08(-2.77%)
Jan 11, 2010 2.727 2.809 2.664 2.740 44,615,792 +0.07(+2.61%)
Jan 08, 2010 2.676 2.765 2.613 2.670 47,209,652 -0.04(-1.63%)
Jan 07, 2010 2.436 2.752 2.423 2.714 104,446,000 +0.27(+11.14%)
Jan 06, 2010 2.373 2.461 2.354 2.442 29,652,278 +0.06(+2.66%)
Jan 05, 2010 2.328 2.385 2.309 2.379 33,549,236 +0.05(+2.17%)
Jan 04, 2010 2.347 2.366 2.309 2.328 16,536,652 +0.02(+0.82%)
Dec 31, 2009 2.322 2.309 2.309 2.309 16,465,000 -0.02(-0.82%)
Dec 30, 2009 2.335 2.335 2.303 2.328 10,107,149 -0.01(-0.27%)
Dec 29, 2009 2.341 2.347 2.309 2.335 10,204,456 -0.01(-0.27%)
Dec 28, 2009 2.354 2.385 2.316 2.341 11,128,579 -0.01(-0.54%)
Dec 24, 2009 2.341 2.354 2.335 2.354 3,451,620 +0.03(+1.09%)
Dec 23, 2009 2.354 2.373 2.322 2.328 14,830,204 -0.03(-1.34%)
Dec 22, 2009 2.360 2.366 2.341 2.360 7,250,422 -0.01(-0.27%)
Dec 21, 2009 2.360 2.373 2.328 2.366 14,080,153 +0.01(+0.54%)
Dec 18, 2009 2.335 2.379 2.297 2.354 31,408,642 +0.03(+1.09%)
Dec 17, 2009 2.284 2.398 2.278 2.328 22,801,902 +0.04(+1.66%)
Dec 16, 2009 2.360 2.379 2.284 2.290 26,185,428 -0.07(-2.95%)
Dec 15, 2009 2.423 2.477 2.335 2.360 32,399,754 -0.10(-4.11%)
Dec 14, 2009 2.392 2.468 2.366 2.461 22,163,454 +0.10(+4.29%)
Dec 11, 2009 2.360 2.379 2.328 2.360 14,449,916 +0.01(+0.27%)
Dec 10, 2009 2.392 2.404 2.341 2.354 15,989,779 -0.01(-0.27%)
Dec 09, 2009 2.398 2.417 2.354 2.360 31,213,850 -0.04(-1.58%)
Dec 08, 2009 2.322 2.411 2.309 2.398 33,309,952 +0.07(+2.99%)
Dec 07, 2009 2.341 2.379 2.316 2.328 34,278,828 -0.01(-0.27%)
Dec 04, 2009 2.392 2.404 2.309 2.335 38,159,716 +0.01(+0.27%)
Dec 03, 2009 2.468 2.475 2.322 2.328 42,599,216 -0.12(-4.91%)
Dec 02, 2009 2.423 2.461 2.392 2.449 31,920,320 +0.03(+1.31%)
Dec 01, 2009 2.455 2.461 2.360 2.417 35,924,140 +0.00(+0.00%)
Nov 30, 2009 2.290 2.423 2.278 2.417 43,860,936 +0.15(+6.41%)
Nov 27, 2009 2.285 2.328 2.271 2.271 12,881,858 -0.08(-3.49%)
Nov 25, 2009 2.423 2.423 2.347 2.354 16,710,503 -0.03(-1.06%)
Nov 24, 2009 2.417 2.417 2.347 2.379 23,873,380 -0.03(-1.05%)
Nov 23, 2009 2.436 2.455 2.392 2.404 30,505,608 +0.01(+0.53%)
Nov 20, 2009 2.417 2.442 2.366 2.392 29,523,568 -0.03(-1.31%)
Nov 19, 2009 2.442 2.468 2.379 2.423 35,563,332 -0.06(-2.30%)
Nov 18, 2009 2.404 2.524 2.379 2.480 48,192,796 +0.07(+2.89%)
Nov 17, 2009 2.373 2.417 2.335 2.411 39,127,936 +0.02(+0.79%)
Nov 16, 2009 2.417 2.455 2.341 2.392 42,328,072 -0.01(-0.53%)
Nov 13, 2009 2.417 2.436 2.357 2.404 24,652,404 +0.03(+1.33%)
Nov 12, 2009 2.436 2.468 2.373 2.373 22,725,344 -0.07(-2.85%)
Nov 11, 2009 2.449 2.487 2.417 2.442 17,766,326 +0.04(+1.58%)
Nov 10, 2009 2.480 2.487 2.379 2.404 24,340,206 -0.09(-3.55%)
Nov 09, 2009 2.487 2.524 2.442 2.493 35,456,116 +0.04(+1.81%)
Nov 06, 2009 2.341 2.468 2.328 2.449 44,020,028 +0.06(+2.66%)
Nov 05, 2009 2.373 2.417 2.322 2.385 40,909,076 +0.05(+2.17%)
Nov 04, 2009 2.480 2.524 2.316 2.335 41,225,088 -0.08(-3.40%)
Nov 03, 2009 2.233 2.442 2.214 2.417 45,257,472 +0.13(+5.82%)
Nov 02, 2009 2.474 2.487 2.233 2.284 44,006,692 -0.13(-5.25%)
Oct 30, 2009 2.543 2.550 2.328 2.411 47,084,068 -0.16(-6.39%)
Oct 29, 2009 2.505 2.588 2.423 2.575 39,104,304 +0.16(+6.82%)
Oct 28, 2009 2.550 2.581 2.404 2.411 46,607,572 -0.15(-5.69%)
Oct 27, 2009 2.600 2.638 2.499 2.556 51,912,580 -0.03(-1.22%)
Oct 26, 2009 2.670 2.689 2.562 2.588 33,359,192 -0.07(-2.62%)
Oct 23, 2009 2.670 2.803 2.626 2.657 30,653,124 -0.14(-4.98%)
Oct 22, 2009 2.690 2.797 2.645 2.797 43,920,676 +0.07(+2.55%)
Oct 21, 2009 2.752 2.828 2.721 2.727 28,225,316 -0.04(-1.37%)
Oct 20, 2009 2.759 2.841 2.733 2.765 25,297,742 -0.03(-0.91%)
Oct 19, 2009 2.904 2.923 2.778 2.790 29,946,914 -0.11(-3.71%)
Oct 16, 2009 2.942 2.955 2.885 2.898 24,851,176 -0.12(-3.98%)
Oct 15, 2009 2.948 3.018 2.898 3.018 37,460,256 +0.06(+1.92%)
Oct 14, 2009 2.942 2.961 2.885 2.961 29,001,062 +0.09(+3.31%)
Oct 13, 2009 2.891 2.923 2.860 2.866 29,605,630 -0.03(-1.09%)
Oct 12, 2009 2.879 2.955 2.847 2.898 24,073,460 +0.02(+0.66%)
Oct 09, 2009 2.860 2.891 2.834 2.879 24,057,932 -0.02(-0.65%)
Oct 08, 2009 2.910 2.917 2.834 2.898 29,661,050 +0.00(+0.00%)
Oct 07, 2009 2.828 2.917 2.828 2.898 36,004,564 +0.04(+1.55%)
Oct 06, 2009 2.986 3.005 2.797 2.853 52,623,392 -0.08(-2.59%)
Oct 05, 2009 2.929 2.948 2.860 2.929 37,981,732 +0.11(+4.05%)
Oct 02, 2009 2.727 2.872 2.673 2.816 41,353,428 -0.01(-0.45%)
Oct 01, 2009 2.967 2.993 2.778 2.828 59,438,632 -0.15(-5.10%)
Sep 30, 2009 2.872 3.069 2.816 2.980 141,465,216 +0.20(+7.05%)
Sep 29, 2009 2.765 2.841 2.746 2.784 66,492,576 +0.13(+4.76%)
Sep 28, 2009 2.626 2.657 2.575 2.657 38,210,728 +0.04(+1.69%)
Sep 25, 2009 2.619 2.683 2.562 2.613 37,169,580 -0.03(-1.20%)
Sep 24, 2009 2.784 2.790 2.626 2.645 40,245,440 -0.12(-4.35%)
Sep 23, 2009 2.866 2.866 2.765 2.765 31,030,476 -0.08(-2.67%)
Sep 22, 2009 2.866 2.898 2.803 2.841 46,436,776 +0.05(+1.81%)
Sep 21, 2009 2.708 2.891 2.676 2.790 70,603,152 +0.04(+1.38%)
Sep 18, 2009 2.733 2.816 2.657 2.752 173,830,832 -0.10(-3.55%)
Sep 17, 2009 2.860 3.002 2.834 2.853 55,848,740 -0.02(-0.66%)
Sep 16, 2009 2.765 3.018 2.733 2.872 83,658,560 +0.12(+4.37%)
Sep 15, 2009 2.581 2.816 2.562 2.752 61,469,568 +0.16(+6.36%)
Sep 14, 2009 2.537 2.588 2.505 2.588 27,610,070 +0.03(+0.99%)
Sep 11, 2009 2.600 2.613 2.550 2.562 47,080,120 -0.03(-0.98%)
Sep 10, 2009 2.581 2.594 2.537 2.588 30,569,612 +0.01(+0.49%)
Sep 09, 2009 2.556 2.581 2.512 2.575 28,749,574 -0.01(-0.24%)
Sep 08, 2009 2.645 2.657 2.562 2.581 22,375,206 -0.02(-0.73%)
Sep 04, 2009 2.588 2.600 2.550 2.600 26,773,012 +0.03(+0.98%)
Sep 03, 2009 2.562 2.600 2.518 2.575 28,521,198 +0.09(+3.56%)
Sep 02, 2009 2.657 2.664 2.449 2.487 55,457,832 -0.20(-7.53%)
Sep 01, 2009 2.834 2.929 2.689 2.689 32,337,422 -0.20(-6.80%)
Aug 31, 2009 2.765 2.923 2.727 2.885 22,745,154 +0.04(+1.56%)
Aug 28, 2009 2.828 2.904 2.797 2.841 27,369,902 +0.05(+1.81%)
Aug 27, 2009 2.778 2.803 2.683 2.790 26,045,868 +0.00(+0.00%)
Aug 26, 2009 2.784 2.866 2.746 2.790 19,136,656 -0.01(-0.45%)
Aug 25, 2009 2.847 2.898 2.784 2.803 21,266,512 +0.01(+0.45%)
Aug 24, 2009 2.980 2.993 2.759 2.790 43,484,868 -0.13(-4.55%)
Aug 21, 2009 2.904 2.974 2.879 2.923 41,857,116 +0.06(+2.21%)
Aug 20, 2009 2.784 2.879 2.778 2.860 32,678,330 +0.10(+3.67%)
Aug 19, 2009 2.664 2.841 2.664 2.759 30,391,608 +0.01(+0.46%)
Aug 18, 2009 2.727 2.790 2.714 2.746 23,417,980 +0.09(+3.33%)
Aug 17, 2009 2.714 2.765 2.657 2.657 33,188,384 -0.25(-8.50%)
Aug 14, 2009 2.942 2.955 2.822 2.904 26,049,624 -0.04(-1.29%)
Aug 13, 2009 2.910 3.005 2.822 2.942 35,826,968 +0.11(+4.03%)
Aug 12, 2009 2.759 2.860 2.721 2.828 28,072,726 +0.03(+1.13%)
Aug 11, 2009 3.005 3.005 2.759 2.797 42,287,576 -0.22(-7.34%)
Aug 10, 2009 2.948 3.069 2.923 3.018 32,130,144 +0.06(+1.92%)
Aug 07, 2009 2.891 3.145 2.847 2.961 60,120,164 +0.18(+6.61%)
Aug 06, 2009 2.967 2.980 2.765 2.778 48,041,508 -0.09(-3.09%)
Aug 05, 2009 2.841 2.974 2.809 2.866 48,960,436 +0.08(+2.72%)
Aug 04, 2009 2.594 2.797 2.562 2.790 54,658,788 +0.15(+5.76%)
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.