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

Huntington Bancshares (NQ: HBAN )

13.77 -0.15 (-1.11%)
Streaming Delayed Price Updated: 12:30 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 31, 2020 7.680 7.772 7.605 7.755 16,844,544 -0.03(-0.43%)
Jul 30, 2020 7.713 7.805 7.546 7.789 8,081,661 -0.12(-1.48%)
Jul 29, 2020 7.605 7.931 7.546 7.906 12,381,113 +0.27(+3.50%)
Jul 28, 2020 7.713 7.864 7.630 7.638 14,991,387 -0.12(-1.51%)
Jul 27, 2020 8.031 8.048 7.730 7.755 13,906,095 -0.28(-3.44%)
Jul 24, 2020 8.165 8.220 7.985 8.031 12,276,754 -0.08(-1.03%)
Jul 23, 2020 7.914 8.199 7.814 8.115 11,008,052 +0.39(+5.09%)
Jul 22, 2020 7.646 7.755 7.563 7.722 7,283,594 +0.01(+0.11%)
Jul 21, 2020 7.387 7.739 7.337 7.713 12,253,718 +0.41(+5.61%)
Jul 20, 2020 7.354 7.454 7.295 7.303 6,976,507 -0.16(-2.13%)
Jul 17, 2020 7.521 7.667 7.437 7.462 10,945,888 -0.13(-1.65%)
Jul 16, 2020 7.504 7.755 7.437 7.588 7,582,555 -0.03(-0.44%)
Jul 15, 2020 7.421 7.646 7.345 7.621 10,627,719 +0.40(+5.56%)
Jul 14, 2020 7.253 7.345 7.027 7.220 22,723,862 -0.03(-0.46%)
Jul 13, 2020 7.287 7.370 6.986 7.253 11,315,613 +0.13(+1.88%)
Jul 10, 2020 6.760 7.119 6.743 7.119 10,183,155 +0.38(+5.58%)
Jul 09, 2020 6.986 7.002 6.701 6.743 12,124,862 -0.36(-5.06%)
Jul 08, 2020 6.994 7.136 6.885 7.103 9,752,883 +0.08(+1.19%)
Jul 07, 2020 7.237 7.270 6.994 7.019 12,370,178 -0.32(-4.33%)
Jul 06, 2020 7.362 7.538 7.237 7.337 14,673,664 +0.14(+1.98%)
Jul 02, 2020 7.479 7.538 7.153 7.195 16,390,802 -0.03(-0.46%)
Jul 01, 2020 7.546 7.638 7.161 7.228 22,393,262 -0.33(-4.37%)
Jun 30, 2020 7.320 7.630 7.245 7.559 27,145,134 +0.14(+1.86%)
Jun 29, 2020 7.563 7.613 7.320 7.421 25,771,960 +0.06(+0.80%)
Jun 26, 2020 8.040 8.040 7.345 7.362 28,090,100 -0.91(-11.02%)
Jun 25, 2020 7.948 8.307 7.897 8.274 10,158,237 +0.29(+3.67%)
Jun 24, 2020 8.399 8.408 7.956 7.981 16,008,571 -0.55(-6.47%)
Jun 23, 2020 8.617 8.743 8.500 8.533 11,430,658 +0.07(+0.79%)
Jun 22, 2020 8.517 8.600 8.374 8.466 9,967,201 -0.14(-1.65%)
Jun 19, 2020 8.634 8.692 8.257 8.609 36,253,764 +0.11(+1.28%)
Jun 18, 2020 8.349 8.634 8.266 8.500 11,587,678 +0.03(+0.40%)
Jun 17, 2020 8.676 8.680 8.433 8.466 10,316,959 -0.13(-1.56%)
Jun 16, 2020 8.717 8.809 8.341 8.600 12,539,584 +0.26(+3.11%)
Jun 15, 2020 7.805 8.415 7.739 8.341 15,753,137 +0.19(+2.38%)
Jun 12, 2020 8.267 8.324 7.852 8.147 13,830,308 +0.33(+4.27%)
Jun 11, 2020 7.954 8.217 7.772 7.813 15,186,448 -0.76(-8.85%)
Jun 10, 2020 8.959 9.074 8.555 8.572 25,731,110 -0.49(-5.45%)
Jun 09, 2020 9.017 9.206 8.877 9.066 11,258,657 -0.29(-3.08%)
Jun 08, 2020 9.363 9.445 9.074 9.355 12,665,346 +0.30(+3.28%)
Jun 05, 2020 9.371 9.623 8.943 9.058 17,669,316 +0.43(+4.97%)
Jun 04, 2020 8.102 8.629 7.995 8.629 14,988,082 +0.47(+5.76%)
Jun 03, 2020 7.830 8.242 7.772 8.160 14,018,384 +0.58(+7.61%)
Jun 02, 2020 7.640 7.764 7.517 7.583 12,261,567 +0.08(+1.10%)
Jun 01, 2020 7.352 7.591 7.261 7.500 9,002,094 +0.17(+2.36%)
May 29, 2020 7.344 7.513 7.236 7.327 19,103,076 -0.17(-2.31%)
May 28, 2020 7.921 7.995 7.459 7.500 19,809,932 -0.35(-4.41%)
May 27, 2020 7.813 8.011 7.550 7.846 13,577,359 +0.44(+5.90%)
May 26, 2020 6.997 7.517 6.989 7.410 12,051,669 +0.74(+11.06%)
May 22, 2020 6.783 6.816 6.561 6.672 5,955,493 -0.17(-2.47%)
May 21, 2020 6.701 6.907 6.692 6.841 9,214,014 +0.07(+1.10%)
May 20, 2020 6.643 6.800 6.643 6.767 10,598,480 +0.27(+4.19%)
May 19, 2020 6.717 6.775 6.478 6.495 10,034,814 -0.31(-4.60%)
May 18, 2020 6.544 6.857 6.495 6.808 11,683,359 +0.62(+10.06%)
May 15, 2020 6.280 6.367 6.144 6.186 10,278,003 -0.17(-2.66%)
May 14, 2020 5.926 6.412 5.761 6.355 15,886,190 +0.26(+4.33%)
May 13, 2020 6.437 6.437 6.008 6.091 14,586,098 -0.39(-5.98%)
May 12, 2020 6.833 6.907 6.453 6.478 12,044,641 -0.30(-4.50%)
May 11, 2020 7.014 7.088 6.742 6.783 9,299,756 -0.35(-4.86%)
May 08, 2020 7.014 7.166 6.948 7.129 7,892,165 +0.33(+4.85%)
May 07, 2020 6.866 7.129 6.742 6.800 15,012,542 +0.02(+0.24%)
May 06, 2020 6.882 6.964 6.594 6.783 13,342,806 -0.04(-0.60%)
May 05, 2020 7.063 7.261 6.816 6.824 9,134,006 -0.12(-1.78%)
May 04, 2020 6.874 6.989 6.783 6.948 11,231,740 -0.12(-1.63%)
May 01, 2020 7.393 7.459 6.956 7.063 14,827,885 -0.55(-7.25%)
Apr 30, 2020 7.723 7.855 7.508 7.616 17,964,530 -0.33(-4.15%)
Apr 29, 2020 7.822 8.061 7.665 7.945 15,352,439 +0.41(+5.47%)
Apr 28, 2020 7.665 7.863 7.418 7.533 14,427,197 +0.19(+2.58%)
Apr 27, 2020 6.783 7.393 6.750 7.344 17,838,302 +0.62(+9.19%)
Apr 24, 2020 6.676 6.886 6.519 6.725 18,752,796 +0.30(+4.62%)
Apr 23, 2020 6.486 6.866 6.388 6.429 13,579,785 -0.20(-2.98%)
Apr 22, 2020 6.635 6.692 6.470 6.627 20,282,646 +0.20(+3.08%)
Apr 21, 2020 6.420 6.618 6.330 6.429 12,348,646 -0.28(-4.18%)
Apr 20, 2020 6.412 6.849 6.247 6.709 17,260,704 +0.07(+0.99%)
Apr 17, 2020 6.289 6.721 6.204 6.643 19,424,480 +0.73(+12.26%)
Apr 16, 2020 6.346 6.355 5.868 5.918 18,928,510 -0.45(-7.12%)
Apr 15, 2020 6.602 6.602 6.338 6.371 11,819,412 -0.55(-7.98%)
Apr 14, 2020 7.335 7.360 6.717 6.923 15,185,443 -0.26(-3.67%)
Apr 13, 2020 7.492 7.541 7.047 7.187 12,328,786 -0.25(-3.38%)
Apr 09, 2020 7.517 7.888 7.286 7.438 25,058,690 +0.18(+2.44%)
Apr 08, 2020 6.791 7.319 6.791 7.261 18,462,064 +0.56(+8.36%)
Apr 07, 2020 6.602 6.915 6.379 6.701 25,497,536 +0.53(+8.54%)
Apr 06, 2020 6.058 6.239 5.942 6.173 21,275,434 +0.54(+9.66%)
Apr 03, 2020 6.008 6.140 5.621 5.629 16,676,108 -0.45(-7.33%)
Apr 02, 2020 6.041 6.412 5.893 6.074 12,347,985 -0.07(-1.07%)
Apr 01, 2020 6.437 6.437 6.050 6.140 12,412,826 -0.63(-9.26%)
Mar 31, 2020 6.833 7.022 6.577 6.767 18,969,082 -0.14(-2.03%)
Mar 30, 2020 6.783 6.964 6.536 6.907 12,632,697 +0.07(+0.96%)
Mar 27, 2020 6.643 7.105 6.577 6.841 19,293,806 -0.16(-2.35%)
Mar 26, 2020 6.190 7.088 6.132 7.006 18,860,012 +0.71(+11.26%)
Mar 25, 2020 6.247 6.544 5.918 6.297 22,476,468 +0.17(+2.83%)
Mar 24, 2020 6.116 6.322 5.959 6.124 23,399,216 +0.35(+6.14%)
Mar 23, 2020 6.247 6.412 5.646 5.769 15,696,586 -0.51(-8.14%)
Mar 20, 2020 6.429 6.647 5.975 6.280 24,669,220 -0.05(-0.78%)
Mar 19, 2020 6.157 6.396 5.654 6.330 27,486,202 -0.03(-0.52%)
Mar 18, 2020 6.445 6.585 6.058 6.363 20,126,144 -0.54(-7.77%)
Mar 17, 2020 7.096 7.245 6.330 6.899 29,241,322 +0.07(+1.09%)
Mar 16, 2020 6.428 6.921 6.274 6.824 19,382,418 -0.87(-11.26%)
Mar 13, 2020 7.448 7.691 6.897 7.691 19,761,426 +0.91(+13.37%)
Mar 12, 2020 6.792 7.326 6.444 6.784 21,241,394 -0.61(-8.21%)
Mar 11, 2020 7.788 7.820 7.294 7.391 36,184,252 -0.68(-8.43%)
Mar 10, 2020 8.039 8.249 7.488 8.071 24,859,274 +0.42(+5.50%)
Mar 09, 2020 8.541 8.897 7.480 7.650 24,854,664 -1.35(-15.02%)
Mar 06, 2020 9.002 9.399 8.800 9.002 25,763,416 -0.53(-5.60%)
Mar 05, 2020 9.909 9.965 9.374 9.536 20,828,170 -0.70(-6.88%)
Mar 04, 2020 10.28 10.38 10.03 10.24 26,549,416 +0.06(+0.56%)
Mar 03, 2020 10.35 10.82 10.07 10.18 31,151,910 -0.29(-2.78%)
Mar 02, 2020 9.901 10.63 9.690 10.48 24,274,826 +0.54(+5.46%)
Feb 28, 2020 9.828 9.969 9.642 9.933 41,575,152 -0.06(-0.65%)
Feb 27, 2020 10.08 10.39 9.876 9.998 26,378,948 -0.28(-2.76%)
Feb 26, 2020 10.61 10.68 10.26 10.28 15,034,277 -0.11(-1.01%)
Feb 25, 2020 10.94 10.97 10.35 10.39 14,852,468 -0.54(-4.96%)
Feb 24, 2020 10.98 11.00 10.83 10.93 9,095,768 -0.33(-2.95%)
Feb 21, 2020 11.34 11.40 11.17 11.26 11,031,688 -0.19(-1.63%)
Feb 20, 2020 11.35 11.51 11.33 11.45 6,328,709 +0.09(+0.78%)
Feb 19, 2020 11.29 11.38 11.27 11.36 8,161,680 +0.10(+0.86%)
Feb 18, 2020 11.36 11.43 11.11 11.26 7,898,154 -0.14(-1.21%)
Feb 14, 2020 11.45 11.46 11.33 11.40 6,515,743 -0.06(-0.49%)
Feb 13, 2020 11.34 11.45 11.28 11.45 9,446,420 +0.08(+0.71%)
Feb 12, 2020 11.41 11.51 11.35 11.37 6,421,754 +0.02(+0.14%)
Feb 11, 2020 11.33 11.45 11.30 11.36 6,318,474 +0.08(+0.72%)
Feb 10, 2020 11.24 11.32 11.21 11.28 6,745,062 -0.02(-0.22%)
Feb 07, 2020 11.26 11.37 11.16 11.30 7,755,101 -0.01(-0.07%)
Feb 06, 2020 11.48 11.53 11.30 11.31 9,419,872 -0.10(-0.85%)
Feb 05, 2020 11.40 11.49 11.33 11.41 14,995,740 +0.18(+1.59%)
Feb 04, 2020 11.28 11.40 11.21 11.23 11,458,993 +0.12(+1.09%)
Feb 03, 2020 11.09 11.28 11.08 11.11 14,920,435 +0.12(+1.11%)
Jan 31, 2020 11.15 11.15 10.94 10.99 14,249,351 -0.15(-1.31%)
Jan 30, 2020 10.86 11.14 10.82 11.13 12,024,018 +0.22(+2.00%)
Jan 29, 2020 11.02 11.08 10.89 10.91 7,382,879 -0.10(-0.88%)
Jan 28, 2020 10.98 11.08 10.90 11.01 13,407,807 +0.09(+0.81%)
Jan 27, 2020 10.89 11.02 10.86 10.92 18,355,180 -0.19(-1.68%)
Jan 24, 2020 11.55 11.58 11.07 11.11 22,833,820 -0.45(-3.85%)
Jan 23, 2020 11.92 11.92 11.28 11.55 29,000,374 -0.37(-3.12%)
Jan 22, 2020 11.80 12.03 11.79 11.92 20,547,834 +0.10(+0.82%)
Jan 21, 2020 11.84 11.91 11.72 11.83 11,295,450 -0.08(-0.68%)
Jan 17, 2020 11.93 11.95 11.83 11.91 11,837,586 +0.04(+0.34%)
Jan 16, 2020 11.78 11.94 11.76 11.87 10,445,749 +0.16(+1.38%)
Jan 15, 2020 11.74 11.79 11.61 11.71 15,178,375 -0.11(-0.96%)
Jan 14, 2020 11.73 11.85 11.66 11.82 14,371,403 +0.11(+0.97%)
Jan 13, 2020 11.68 11.74 11.62 11.71 11,381,996 +0.06(+0.56%)
Jan 10, 2020 11.80 11.80 11.60 11.64 7,176,742 -0.15(-1.24%)
Jan 09, 2020 11.79 11.84 11.71 11.79 7,307,845 +0.02(+0.21%)
Jan 08, 2020 11.67 11.81 11.66 11.76 11,528,464 +0.10(+0.83%)
Jan 07, 2020 11.71 11.79 11.58 11.67 8,773,519 -0.13(-1.10%)
Jan 06, 2020 11.82 11.85 11.72 11.79 8,892,422 -0.19(-1.62%)
Jan 03, 2020 11.97 12.03 11.82 11.99 9,707,589 -0.15(-1.20%)
Jan 02, 2020 12.24 12.27 12.02 12.13 12,322,031 -0.07(-0.60%)
Dec 31, 2019 12.19 12.22 12.13 12.21 8,220,062 +0.03(+0.27%)
Dec 30, 2019 12.30 12.30 12.16 12.18 7,104,030 -0.06(-0.53%)
Dec 27, 2019 12.27 12.31 12.18 12.24 6,282,151 -0.05(-0.40%)
Dec 26, 2019 12.30 12.30 12.22 12.29 7,519,969 +0.02(+0.20%)
Dec 24, 2019 12.26 12.28 12.17 12.26 8,692,063 +0.02(+0.20%)
Dec 23, 2019 12.30 12.32 12.17 12.24 6,548,462 -0.02(-0.20%)
Dec 20, 2019 12.43 12.43 12.22 12.26 22,781,568 -0.01(-0.07%)
Dec 19, 2019 12.43 12.43 12.26 12.27 9,254,485 -0.11(-0.88%)
Dec 18, 2019 12.43 12.47 12.35 12.38 21,697,846 -0.03(-0.23%)
Dec 17, 2019 12.32 12.43 12.27 12.41 14,927,823 +0.11(+0.92%)
Dec 16, 2019 12.44 12.51 12.30 12.30 19,135,642 -0.01(-0.07%)
Dec 13, 2019 12.40 12.52 12.25 12.30 14,531,649 -0.20(-1.60%)
Dec 12, 2019 12.24 12.53 12.23 12.51 16,584,080 +0.31(+2.56%)
Dec 11, 2019 12.39 12.48 12.16 12.19 13,540,271 -0.13(-1.04%)
Dec 10, 2019 12.22 12.37 12.19 12.32 7,252,581 +0.07(+0.59%)
Dec 09, 2019 12.14 12.29 12.14 12.25 9,020,066 +0.06(+0.46%)
Dec 06, 2019 12.10 12.22 12.03 12.19 8,665,123 +0.26(+2.15%)
Dec 05, 2019 11.98 12.02 11.90 11.94 7,037,164 +0.03(+0.27%)
Dec 04, 2019 11.78 11.97 11.75 11.90 7,236,956 +0.16(+1.36%)
Dec 03, 2019 11.74 11.79 11.58 11.74 9,933,182 -0.14(-1.21%)
Dec 02, 2019 12.00 12.08 11.86 11.89 7,060,928 -0.05(-0.40%)
Nov 29, 2019 11.92 12.01 11.90 11.94 4,076,266 -0.02(-0.20%)
Nov 27, 2019 11.90 11.98 11.86 11.96 6,702,587 +0.12(+1.02%)
Nov 26, 2019 11.95 11.95 11.82 11.84 9,965,938 -0.11(-0.94%)
Nov 25, 2019 11.97 11.99 11.89 11.95 8,409,808 +0.04(+0.34%)
Nov 22, 2019 11.82 11.94 11.79 11.91 6,902,184 +0.14(+1.16%)
Nov 21, 2019 11.83 11.85 11.67 11.78 8,985,451 +0.02(+0.20%)
Nov 20, 2019 11.78 11.85 11.67 11.75 9,536,388 -0.12(-1.01%)
Nov 19, 2019 11.86 11.92 11.78 11.87 8,249,365 +0.06(+0.54%)
Nov 18, 2019 11.84 11.86 11.77 11.81 9,077,240 -0.05(-0.41%)
Nov 15, 2019 11.77 11.88 11.77 11.86 7,457,437 +0.08(+0.68%)
Nov 14, 2019 11.73 11.84 11.69 11.78 7,967,387 +0.02(+0.17%)
Nov 13, 2019 11.85 11.89 11.72 11.76 7,336,420 -0.20(-1.64%)
Nov 12, 2019 11.99 12.02 11.89 11.95 5,818,005 -0.02(-0.13%)
Nov 11, 2019 11.90 12.03 11.87 11.97 6,906,337 -0.04(-0.33%)
Nov 08, 2019 11.98 12.01 11.86 12.01 9,294,602 +0.00(+0.00%)
Nov 07, 2019 12.02 12.15 11.98 12.01 11,321,263 +0.06(+0.47%)
Nov 06, 2019 11.89 12.01 11.85 11.95 11,971,957 +0.03(+0.27%)
Nov 05, 2019 11.82 12.02 11.77 11.92 10,506,574 +0.14(+1.19%)
Nov 04, 2019 11.60 11.80 11.55 11.78 8,377,176 +0.28(+2.47%)
Nov 01, 2019 11.46 11.51 11.38 11.50 11,352,820 +0.17(+1.49%)
Oct 31, 2019 11.32 11.46 11.09 11.33 16,578,772 -0.06(-0.53%)
Oct 30, 2019 11.54 11.55 11.34 11.39 11,978,593 -0.20(-1.76%)
Oct 29, 2019 11.62 11.74 11.54 11.59 10,164,189 -0.10(-0.82%)
Oct 28, 2019 11.68 11.74 11.60 11.69 10,281,784 +0.08(+0.69%)
Oct 25, 2019 11.41 11.63 11.41 11.61 9,155,882 +0.12(+1.08%)
Oct 24, 2019 11.54 11.62 11.33 11.48 12,243,149 -0.12(-1.00%)
Oct 23, 2019 11.54 11.65 11.48 11.60 11,681,627 +0.03(+0.28%)
Oct 22, 2019 11.52 11.65 11.33 11.57 9,069,546 +0.06(+0.49%)
Oct 21, 2019 11.50 11.57 11.44 11.51 7,173,622 +0.14(+1.20%)
Oct 18, 2019 11.31 11.44 11.30 11.37 13,509,838 +0.01(+0.07%)
Oct 17, 2019 11.44 11.45 11.29 11.37 6,618,603 -0.02(-0.14%)
Oct 16, 2019 11.46 11.52 11.33 11.38 7,259,280 -0.04(-0.32%)
Oct 15, 2019 11.28 11.48 11.21 11.42 7,025,505 +0.17(+1.53%)
Oct 14, 2019 11.11 11.27 10.97 11.25 4,369,705 +0.03(+0.29%)
Oct 11, 2019 11.26 11.35 11.20 11.21 9,286,867 +0.21(+1.89%)
Oct 10, 2019 10.95 11.13 10.94 11.01 9,308,796 +0.13(+1.18%)
Oct 09, 2019 10.89 10.98 10.80 10.88 6,119,167 +0.06(+0.56%)
Oct 08, 2019 10.94 11.00 10.81 10.82 10,461,127 -0.28(-2.49%)
Oct 07, 2019 11.15 11.23 11.08 11.09 7,102,653 -0.06(-0.57%)
Oct 04, 2019 11.06 11.17 10.95 11.16 7,196,090 +0.11(+1.02%)
Oct 03, 2019 10.93 11.05 10.74 11.05 8,196,297 +0.09(+0.80%)
Oct 02, 2019 11.10 11.13 10.87 10.96 10,351,360 -0.20(-1.80%)
Oct 01, 2019 11.50 11.61 11.14 11.16 8,383,079 -0.28(-2.45%)
Sep 30, 2019 11.48 11.58 11.41 11.44 6,539,455 -0.06(-0.56%)
Sep 27, 2019 11.56 11.67 11.39 11.50 9,677,953 +0.08(+0.70%)
Sep 26, 2019 11.46 11.53 11.41 11.42 6,688,287 -0.09(-0.77%)
Sep 25, 2019 11.39 11.58 11.34 11.51 7,502,476 +0.12(+1.06%)
Sep 24, 2019 11.64 11.65 11.33 11.39 10,206,358 -0.19(-1.66%)
Sep 23, 2019 11.45 11.66 11.41 11.58 6,719,672 +0.04(+0.35%)
Sep 20, 2019 11.62 11.65 11.49 11.54 16,294,713 -0.06(-0.48%)
Sep 19, 2019 11.66 11.77 11.58 11.60 5,431,053 -0.10(-0.82%)
Sep 18, 2019 11.58 11.79 11.52 11.70 8,966,846 +0.03(+0.28%)
Sep 17, 2019 11.64 11.69 11.54 11.66 7,329,240 -0.06(-0.48%)
Sep 16, 2019 11.58 11.76 11.50 11.72 12,509,764 +0.02(+0.14%)
Sep 13, 2019 11.73 11.88 11.66 11.70 16,416,251 +0.08(+0.68%)
Sep 12, 2019 11.45 11.75 11.30 11.62 14,240,208 +0.03(+0.27%)
Sep 11, 2019 11.40 11.60 11.17 11.59 16,129,585 +0.19(+1.67%)
Sep 10, 2019 11.29 11.47 11.27 11.40 13,399,062 +0.16(+1.41%)
Sep 09, 2019 10.85 11.34 10.83 11.24 14,189,424 +0.50(+4.65%)
Sep 06, 2019 10.75 10.80 10.67 10.74 7,516,663 +0.00(+0.00%)
Sep 05, 2019 10.53 10.81 10.51 10.74 10,422,481 +0.39(+3.75%)
Sep 04, 2019 10.33 10.37 10.22 10.35 9,237,433 +0.13(+1.32%)
Sep 03, 2019 10.43 10.44 10.13 10.22 11,725,983 -0.29(-2.79%)
Aug 30, 2019 10.58 10.65 10.50 10.51 8,905,763 +0.02(+0.23%)
Aug 29, 2019 10.31 10.50 10.31 10.49 9,828,485 +0.28(+2.72%)
Aug 28, 2019 9.918 10.24 9.894 10.21 11,059,583 +0.25(+2.47%)
Aug 27, 2019 10.07 10.08 9.807 9.966 10,583,692 -0.05(-0.48%)
Aug 26, 2019 9.982 10.02 9.871 10.01 5,776,169 +0.13(+1.37%)
Aug 23, 2019 10.19 10.29 9.831 9.879 9,530,492 -0.36(-3.56%)
Aug 22, 2019 10.31 10.39 10.17 10.24 10,448,805 -0.02(-0.15%)
Aug 21, 2019 10.32 10.38 10.20 10.26 8,607,123 +0.02(+0.23%)
Aug 20, 2019 10.30 10.31 10.17 10.24 11,176,452 -0.16(-1.53%)
Aug 19, 2019 10.46 10.49 10.34 10.39 10,607,441 +0.13(+1.31%)
Aug 16, 2019 9.974 10.27 9.950 10.26 12,756,852 +0.40(+4.11%)
Aug 15, 2019 9.934 9.982 9.807 9.855 13,601,873 -0.02(-0.16%)
Aug 14, 2019 9.974 10.07 9.783 9.871 11,036,074 -0.37(-3.57%)
Aug 13, 2019 10.08 10.40 10.03 10.24 9,326,581 +0.12(+1.18%)
Aug 12, 2019 10.19 10.23 10.08 10.12 8,002,596 -0.20(-1.92%)
Aug 09, 2019 10.28 10.39 10.18 10.31 5,970,279 +0.00(+0.00%)
Aug 08, 2019 10.24 10.43 10.23 10.31 8,434,977 +0.16(+1.56%)
Aug 07, 2019 10.16 10.23 9.958 10.16 15,161,195 -0.21(-1.99%)
Aug 06, 2019 10.38 10.42 10.16 10.36 8,494,905 +0.10(+1.00%)
Aug 05, 2019 10.49 10.51 10.16 10.26 12,482,303 -0.44(-4.08%)
Aug 02, 2019 10.77 10.81 10.53 10.70 12,315,748 -0.07(-0.66%)
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.