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

Huntington Bancshares (NQ: HBAN )

13.74 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2008 4.619 4.745 4.461 4.631 10,391,011 -0.04(-0.81%)
Aug 28, 2008 4.555 4.669 4.435 4.669 10,459,027 +0.21(+4.68%)
Aug 27, 2008 4.473 4.530 4.340 4.461 13,818,550 -0.03(-0.56%)
Aug 26, 2008 4.429 4.600 4.410 4.486 11,755,094 +0.06(+1.29%)
Aug 25, 2008 4.676 4.726 4.429 4.429 12,642,074 -0.32(-6.79%)
Aug 22, 2008 4.498 4.752 4.473 4.752 14,959,619 +0.34(+7.75%)
Aug 21, 2008 4.296 4.461 4.296 4.410 15,130,722 -0.09(-1.97%)
Aug 20, 2008 4.505 4.549 4.321 4.498 27,066,504 +0.01(+0.14%)
Aug 19, 2008 4.524 4.619 4.435 4.492 16,396,691 -0.13(-2.87%)
Aug 18, 2008 4.809 4.846 4.435 4.625 24,391,654 -0.42(-8.28%)
Aug 15, 2008 4.853 5.150 4.853 5.043 12,971,050 +0.11(+2.18%)
Aug 14, 2008 4.435 4.948 4.429 4.935 15,724,105 +0.43(+9.55%)
Aug 13, 2008 4.745 4.796 4.467 4.505 19,343,496 -0.28(-5.82%)
Aug 12, 2008 5.093 5.125 4.733 4.783 15,762,916 -0.34(-6.67%)
Aug 11, 2008 4.827 5.270 4.827 5.125 10,609,797 +0.16(+3.32%)
Aug 08, 2008 4.587 5.043 4.581 4.960 11,748,359 +0.35(+7.54%)
Aug 07, 2008 4.929 5.062 4.587 4.612 19,600,352 -0.35(-7.13%)
Aug 06, 2008 4.815 5.030 4.745 4.967 12,917,821 +0.05(+1.03%)
Aug 05, 2008 4.714 4.935 4.663 4.916 20,692,874 +0.29(+6.29%)
Aug 04, 2008 4.517 4.714 4.423 4.625 17,854,506 -0.02(-0.41%)
Aug 01, 2008 4.473 4.720 4.340 4.644 9,989,262 +0.20(+4.56%)
Jul 31, 2008 4.429 4.593 4.296 4.442 19,270,144 -0.09(-2.09%)
Jul 30, 2008 4.581 4.739 4.340 4.536 13,179,754 +0.00(+0.00%)
Jul 29, 2008 4.536 4.543 4.056 4.536 21,667,680 +0.47(+11.51%)
Jul 28, 2008 4.359 4.467 4.024 4.068 18,230,072 -0.36(-8.14%)
Jul 25, 2008 4.416 4.619 4.144 4.429 21,224,832 +0.03(+0.57%)
Jul 24, 2008 4.960 5.055 4.359 4.404 30,418,306 -0.42(-8.78%)
Jul 23, 2008 5.030 5.296 4.619 4.827 26,992,352 -0.17(-3.42%)
Jul 22, 2008 4.271 5.036 4.049 4.998 23,105,070 +0.59(+13.34%)
Jul 21, 2008 4.619 4.815 4.353 4.410 23,277,526 -0.04(-0.85%)
Jul 18, 2008 4.884 4.903 4.429 4.448 36,500,748 -0.60(-11.90%)
Jul 17, 2008 4.264 5.226 3.720 5.049 55,270,596 +1.45(+40.25%)
Jul 16, 2008 2.974 3.663 2.941 3.600 28,405,252 +0.66(+22.63%)
Jul 15, 2008 2.955 3.347 2.765 2.936 28,294,088 -0.02(-0.64%)
Jul 14, 2008 3.638 3.695 2.955 2.955 30,391,978 -0.61(-17.20%)
Jul 11, 2008 3.448 3.644 3.369 3.568 17,865,478 -0.05(-1.40%)
Jul 10, 2008 3.568 3.784 3.436 3.619 14,888,426 +0.11(+3.25%)
Jul 09, 2008 3.866 4.011 3.505 3.505 15,435,628 -0.40(-10.36%)
Jul 08, 2008 3.398 3.929 3.328 3.910 19,776,584 +0.54(+16.17%)
Jul 07, 2008 3.480 3.619 3.246 3.366 18,314,160 -0.11(-3.10%)
Jul 04, 2008 3.670 3.682 3.404 3.474 14,854,133 +0.00(+0.00%)
Jul 03, 2008 3.670 3.682 3.404 3.474 14,854,133 -0.16(-4.36%)
Jul 02, 2008 3.885 4.018 3.575 3.632 37,748,180 -0.18(-4.81%)
Jul 01, 2008 3.695 3.853 3.543 3.815 23,267,602 +0.16(+4.51%)
Jun 30, 2008 3.822 3.856 3.619 3.651 22,551,236 -0.22(-5.56%)
Jun 27, 2008 3.853 4.062 3.815 3.866 22,536,158 -0.01(-0.16%)
Jun 26, 2008 3.822 3.992 3.765 3.872 23,243,844 +0.06(+1.66%)
Jun 25, 2008 3.727 4.169 3.689 3.809 28,491,634 +0.16(+4.33%)
Jun 24, 2008 3.625 3.853 3.530 3.651 37,508,796 -0.02(-0.52%)
Jun 23, 2008 4.334 4.347 3.638 3.670 43,750,340 -0.55(-13.04%)
Jun 20, 2008 3.771 4.353 3.619 4.220 71,006,856 +0.97(+29.77%)
Jun 19, 2008 3.549 3.562 3.126 3.252 43,783,072 -0.24(-6.88%)
Jun 18, 2008 3.746 3.765 3.233 3.493 35,689,396 -0.37(-9.51%)
Jun 17, 2008 4.207 4.283 3.859 3.859 26,606,640 -0.36(-8.55%)
Jun 16, 2008 4.151 4.302 4.081 4.220 12,403,248 +0.09(+2.14%)
Jun 13, 2008 4.239 4.252 3.888 4.132 28,194,874 -0.07(-1.66%)
Jun 12, 2008 4.454 4.612 4.195 4.201 27,049,864 -0.18(-4.05%)
Jun 11, 2008 4.758 4.758 4.372 4.378 21,280,058 -0.39(-8.10%)
Jun 10, 2008 4.872 5.017 4.733 4.764 22,546,986 -0.09(-1.95%)
Jun 09, 2008 5.100 5.131 4.783 4.859 15,226,166 -0.24(-4.71%)
Jun 06, 2008 5.213 5.226 5.093 5.100 9,527,000 -0.21(-3.93%)
Jun 05, 2008 5.321 5.365 5.182 5.308 13,269,923 -0.01(-0.24%)
Jun 04, 2008 5.378 5.498 5.251 5.321 10,519,092 -0.06(-1.18%)
Jun 03, 2008 5.511 5.558 5.302 5.384 18,109,142 -0.12(-2.18%)
Jun 02, 2008 5.631 5.631 5.416 5.504 10,444,973 -0.13(-2.36%)
May 30, 2008 5.751 5.808 5.636 5.637 7,766,244 -0.12(-2.09%)
May 29, 2008 5.726 5.808 5.650 5.758 8,362,523 +0.04(+0.66%)
May 28, 2008 6.023 6.074 5.618 5.720 16,771,049 -0.30(-4.94%)
May 27, 2008 5.815 6.036 5.815 6.017 14,580,915 +0.23(+3.93%)
May 26, 2008 5.815 5.871 5.713 5.789 16,918,538 +0.00(+0.00%)
May 23, 2008 5.815 5.871 5.713 5.789 16,918,538 -0.05(-0.87%)
May 22, 2008 5.682 5.871 5.663 5.840 7,618,488 +0.16(+2.78%)
May 21, 2008 5.796 5.890 5.663 5.682 11,231,430 -0.13(-2.18%)
May 20, 2008 5.884 5.909 5.726 5.808 13,545,950 -0.13(-2.13%)
May 19, 2008 5.985 6.033 5.878 5.935 10,687,886 -0.01(-0.21%)
May 16, 2008 5.960 5.985 5.871 5.947 11,667,245 +0.00(+0.00%)
May 15, 2008 5.954 5.985 5.827 5.947 10,504,055 -0.01(-0.11%)
May 14, 2008 5.897 5.998 5.815 5.954 7,116,058 +0.06(+0.97%)
May 13, 2008 5.941 5.979 5.802 5.897 10,356,874 +0.00(+0.00%)
May 12, 2008 5.802 5.916 5.739 5.897 9,996,492 +0.09(+1.64%)
May 09, 2008 5.859 6.036 5.758 5.802 12,880,095 -0.14(-2.34%)
May 08, 2008 6.042 6.061 5.897 5.941 12,079,883 -0.04(-0.74%)
May 07, 2008 6.131 6.219 5.966 5.985 13,740,693 -0.24(-3.86%)
May 06, 2008 6.125 6.251 5.966 6.226 13,001,004 +0.08(+1.23%)
May 05, 2008 6.137 6.175 6.042 6.150 10,182,632 -0.07(-1.12%)
May 02, 2008 6.295 6.416 6.175 6.219 10,327,085 -0.02(-0.30%)
May 01, 2008 5.941 6.295 5.941 6.238 15,644,745 +0.30(+5.01%)
Apr 30, 2008 6.061 6.068 5.909 5.941 15,038,748 -0.13(-2.09%)
Apr 29, 2008 6.099 6.122 6.011 6.068 9,525,700 -0.02(-0.31%)
Apr 28, 2008 6.150 6.200 5.998 6.087 10,133,585 -0.04(-0.72%)
Apr 25, 2008 5.916 6.175 5.808 6.131 14,360,017 +0.16(+2.65%)
Apr 24, 2008 5.852 6.055 5.758 5.973 14,317,924 +0.20(+3.51%)
Apr 23, 2008 6.049 6.125 5.739 5.770 10,021,693 -0.28(-4.60%)
Apr 22, 2008 5.928 6.118 5.884 6.049 13,196,065 +0.08(+1.38%)
Apr 21, 2008 6.087 6.131 5.802 5.966 15,259,317 -0.16(-2.68%)
Apr 18, 2008 6.479 6.485 6.099 6.131 18,411,010 -0.22(-3.49%)
Apr 17, 2008 5.954 6.409 5.954 6.352 23,681,564 +0.05(+0.80%)
Apr 16, 2008 5.663 6.542 5.644 6.302 44,045,536 +0.42(+7.10%)
Apr 15, 2008 5.758 5.985 5.758 5.884 24,123,982 +0.20(+3.45%)
Apr 14, 2008 6.245 6.264 5.669 5.688 20,104,104 -0.58(-9.28%)
Apr 11, 2008 6.289 6.643 6.257 6.270 16,893,384 -0.42(-6.24%)
Apr 10, 2008 6.700 6.877 6.555 6.688 8,347,619 +0.01(+0.19%)
Apr 09, 2008 7.105 7.118 6.656 6.675 9,460,803 -0.32(-4.52%)
Apr 08, 2008 7.099 7.168 6.909 6.991 8,788,032 -0.23(-3.24%)
Apr 07, 2008 7.023 7.327 7.023 7.225 7,657,886 +0.22(+3.07%)
Apr 04, 2008 7.162 7.194 7.010 7.010 8,009,158 -0.12(-1.69%)
Apr 03, 2008 7.080 7.238 6.972 7.131 10,840,674 -0.02(-0.27%)
Apr 02, 2008 7.238 7.434 7.086 7.150 9,605,297 -0.11(-1.48%)
Apr 01, 2008 7.112 7.263 6.966 7.257 11,663,749 +0.46(+6.70%)
Mar 31, 2008 6.833 6.947 6.688 6.802 11,972,021 +0.03(+0.47%)
Mar 28, 2008 6.836 7.213 6.751 6.770 10,835,988 -0.20(-2.90%)
Mar 27, 2008 7.390 7.390 6.896 6.972 12,648,600 -0.22(-3.08%)
Mar 26, 2008 7.523 7.586 7.093 7.194 23,893,802 -0.42(-5.56%)
Mar 25, 2008 7.542 7.770 7.415 7.618 16,399,215 +0.23(+3.17%)
Mar 24, 2008 7.118 7.523 7.086 7.384 14,206,532 +0.27(+3.83%)
Mar 21, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.00(+0.00%)
Mar 20, 2008 6.833 7.118 6.586 7.112 18,873,232 +0.39(+5.84%)
Mar 19, 2008 6.896 7.118 6.669 6.719 17,135,908 -0.11(-1.67%)
Mar 18, 2008 6.732 7.042 6.498 6.833 22,225,220 +0.37(+5.68%)
Mar 17, 2008 6.941 7.194 6.099 6.466 32,218,230 -0.78(-10.82%)
Mar 14, 2008 7.333 7.713 7.131 7.251 15,189,126 -0.28(-3.78%)
Mar 13, 2008 7.194 7.580 6.998 7.535 13,774,453 +0.21(+2.85%)
Mar 12, 2008 7.504 7.902 7.314 7.327 10,273,770 -0.33(-4.30%)
Mar 11, 2008 7.390 7.694 7.181 7.656 10,061,361 +0.54(+7.65%)
Mar 10, 2008 7.200 7.466 7.042 7.112 10,299,909 -0.15(-2.09%)
Mar 07, 2008 6.960 7.365 6.934 7.263 14,033,845 +0.15(+2.14%)
Mar 06, 2008 7.339 7.365 7.112 7.112 12,474,223 -0.25(-3.44%)
Mar 05, 2008 7.706 7.789 7.352 7.365 12,987,554 -0.31(-4.04%)
Mar 04, 2008 7.789 7.795 7.403 7.675 15,973,206 -0.20(-2.49%)
Mar 03, 2008 7.732 7.959 7.535 7.871 12,795,066 +0.14(+1.80%)
Feb 29, 2008 7.814 8.035 7.719 7.732 14,634,610 -0.18(-2.24%)
Feb 28, 2008 8.206 8.250 7.896 7.909 8,318,915 -0.40(-4.87%)
Feb 27, 2008 8.320 8.592 8.193 8.314 6,884,707 -0.03(-0.30%)
Feb 26, 2008 8.238 8.396 8.035 8.339 6,018,318 +0.04(+0.53%)
Feb 25, 2008 8.067 8.301 7.883 8.295 8,194,739 +0.25(+3.07%)
Feb 22, 2008 7.820 8.054 7.719 8.048 9,999,254 +0.24(+3.08%)
Feb 21, 2008 8.073 8.137 7.782 7.808 8,729,801 -0.23(-2.83%)
Feb 20, 2008 7.814 8.118 7.719 8.035 6,842,765 +0.15(+1.93%)
Feb 19, 2008 8.174 8.206 7.820 7.883 6,952,784 -0.16(-1.97%)
Feb 18, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.00(+0.00%)
Feb 15, 2008 7.833 8.067 7.744 8.042 7,128,971 +0.20(+2.50%)
Feb 14, 2008 8.035 8.080 7.782 7.845 5,816,317 -0.21(-2.59%)
Feb 13, 2008 8.023 8.099 7.814 8.054 6,298,709 +0.15(+1.92%)
Feb 12, 2008 7.833 8.162 7.801 7.902 11,304,177 +0.14(+1.79%)
Feb 11, 2008 7.997 7.997 7.757 7.763 6,698,782 -0.21(-2.62%)
Feb 08, 2008 8.137 8.231 7.763 7.972 9,239,968 -0.23(-2.85%)
Feb 07, 2008 8.016 8.390 7.928 8.206 13,168,339 +0.13(+1.57%)
Feb 06, 2008 8.282 8.307 8.016 8.080 8,566,192 -0.08(-1.01%)
Feb 05, 2008 8.193 8.307 8.080 8.162 11,283,161 -0.15(-1.83%)
Feb 04, 2008 8.934 8.934 8.276 8.314 10,354,085 -0.61(-6.87%)
Feb 01, 2008 8.700 8.940 8.529 8.927 11,203,132 +0.42(+4.91%)
Jan 31, 2008 7.997 8.560 7.896 8.510 14,508,846 +0.35(+4.34%)
Jan 30, 2008 8.181 8.447 8.029 8.155 11,702,069 -0.04(-0.54%)
Jan 29, 2008 8.016 8.212 7.858 8.200 10,478,129 +0.24(+3.02%)
Jan 28, 2008 7.289 7.966 7.289 7.959 11,499,526 +0.53(+7.16%)
Jan 25, 2008 7.757 7.940 7.327 7.428 11,485,767 -0.23(-3.06%)
Jan 24, 2008 7.554 7.751 7.396 7.662 14,751,833 +0.10(+1.34%)
Jan 23, 2008 6.675 7.662 6.618 7.561 15,929,280 +0.54(+7.66%)
Jan 22, 2008 6.390 7.320 6.390 7.023 18,193,064 +0.28(+4.13%)
Jan 21, 2008 7.112 7.535 6.624 6.745 17,665,188 +0.00(+0.00%)
Jan 18, 2008 7.112 7.535 6.624 6.745 17,665,188 -0.44(-6.08%)
Jan 17, 2008 7.630 7.782 7.124 7.181 13,966,032 -0.68(-8.69%)
Jan 16, 2008 7.668 8.048 7.649 7.864 10,545,563 +0.20(+2.56%)
Jan 15, 2008 7.681 7.814 7.573 7.668 9,810,337 -0.13(-1.70%)
Jan 14, 2008 7.706 7.947 7.687 7.801 8,409,028 -0.09(-1.20%)
Jan 11, 2008 7.814 8.111 7.630 7.896 12,137,686 -0.11(-1.34%)
Jan 10, 2008 7.909 8.314 7.403 8.004 19,802,032 -0.37(-4.38%)
Jan 09, 2008 8.358 8.428 7.953 8.371 12,235,546 -0.01(-0.15%)
Jan 08, 2008 8.921 9.105 8.377 8.383 7,498,319 -0.51(-5.76%)
Jan 07, 2008 8.516 9.048 8.478 8.896 8,870,356 +0.34(+3.99%)
Jan 04, 2008 8.592 8.662 8.415 8.554 10,851,471 -0.35(-3.98%)
Jan 03, 2008 9.092 9.149 8.896 8.908 4,336,392 -0.14(-1.54%)
Jan 02, 2008 9.396 9.408 8.978 9.048 6,986,760 -0.29(-3.12%)
Jan 01, 2008 9.294 9.554 9.275 9.339 5,245,120 +0.00(+0.00%)
Dec 31, 2007 9.294 9.554 9.275 9.339 5,209,604 -0.02(-0.20%)
Dec 28, 2007 9.275 9.484 9.275 9.358 3,901,410 +0.06(+0.68%)
Dec 27, 2007 9.478 9.566 9.294 9.294 5,312,500 -0.18(-1.94%)
Dec 26, 2007 9.459 9.516 9.332 9.478 3,472,606 +0.04(+0.40%)
Dec 24, 2007 9.408 9.547 9.332 9.440 2,872,140 -0.06(-0.60%)
Dec 21, 2007 8.877 9.498 8.738 9.497 12,148,755 +0.71(+8.14%)
Dec 20, 2007 8.788 8.927 8.617 8.782 5,519,647 -0.03(-0.29%)
Dec 19, 2007 8.921 9.041 8.731 8.807 4,654,756 -0.18(-1.97%)
Dec 18, 2007 8.839 9.041 8.744 8.984 5,652,318 +0.17(+1.94%)
Dec 17, 2007 8.883 9.060 8.814 8.814 6,434,683 -0.15(-1.69%)
Dec 14, 2007 9.187 9.250 8.953 8.965 7,899,506 -0.36(-3.87%)
Dec 13, 2007 9.535 9.750 9.048 9.326 10,646,111 -0.32(-3.34%)
Dec 12, 2007 10.30 10.36 9.490 9.649 14,581,196 -0.22(-2.18%)
Dec 11, 2007 10.54 10.59 9.838 9.864 7,869,217 -0.75(-7.04%)
Dec 10, 2007 10.28 10.67 10.19 10.61 4,445,689 +0.39(+3.78%)
Dec 07, 2007 10.29 10.42 10.18 10.22 5,614,502 -0.06(-0.55%)
Dec 06, 2007 9.870 10.28 9.832 10.28 4,331,837 +0.35(+3.50%)
Dec 05, 2007 9.693 10.03 9.693 9.933 5,362,691 +0.29(+3.02%)
Dec 04, 2007 9.725 9.857 9.604 9.642 5,942,503 -0.24(-2.43%)
Dec 03, 2007 10.05 10.05 9.794 9.883 7,107,906 -0.04(-0.45%)
Nov 30, 2007 9.933 10.29 9.864 9.927 7,764,598 +0.25(+2.62%)
Nov 29, 2007 9.668 9.712 9.427 9.674 7,376,887 +0.02(+0.20%)
Nov 28, 2007 9.067 9.661 8.953 9.655 11,644,855 +0.77(+8.61%)
Nov 27, 2007 8.605 8.965 8.592 8.889 12,047,569 +0.34(+4.00%)
Nov 26, 2007 9.180 9.275 8.541 8.548 10,605,073 -0.66(-7.21%)
Nov 23, 2007 8.972 9.301 8.959 9.212 3,078,661 +0.31(+3.48%)
Nov 21, 2007 8.725 9.067 8.546 8.902 12,489,866 +0.11(+1.22%)
Nov 20, 2007 8.965 9.098 8.541 8.795 11,641,432 -0.19(-2.11%)
Nov 19, 2007 9.218 9.237 8.807 8.984 14,586,227 -0.35(-3.73%)
Nov 16, 2007 9.775 10.05 9.098 9.332 15,832,572 -0.84(-8.27%)
Nov 15, 2007 10.43 10.48 10.09 10.17 5,122,697 -0.32(-3.02%)
Nov 14, 2007 10.81 10.98 10.46 10.49 4,528,970 -0.32(-2.93%)
Nov 13, 2007 10.36 10.81 10.36 10.81 5,317,719 +0.47(+4.59%)
Nov 12, 2007 10.31 10.68 10.29 10.33 5,559,457 +0.04(+0.43%)
Nov 09, 2007 9.990 10.52 9.889 10.29 5,784,827 +0.11(+1.12%)
Nov 08, 2007 10.06 10.22 9.851 10.17 6,428,862 +0.19(+1.90%)
Nov 07, 2007 10.34 10.38 9.984 9.984 5,675,942 -0.50(-4.77%)
Nov 06, 2007 10.49 10.49 10.19 10.48 5,963,648 +0.08(+0.73%)
Nov 05, 2007 10.43 10.57 10.24 10.41 6,657,743 -0.15(-1.44%)
Nov 02, 2007 10.73 10.83 10.43 10.56 7,345,899 -0.15(-1.36%)
Nov 01, 2007 11.21 11.33 10.69 10.71 5,716,477 -0.63(-5.53%)
Oct 31, 2007 11.19 11.45 11.11 11.33 5,931,212 +0.16(+1.47%)
Oct 30, 2007 11.09 11.29 11.09 11.17 4,798,613 +0.01(+0.11%)
Oct 29, 2007 11.26 11.30 11.11 11.15 3,550,482 -0.02(-0.17%)
Oct 26, 2007 11.01 11.21 10.84 11.17 4,150,327 +0.30(+2.79%)
Oct 25, 2007 10.77 11.06 10.64 10.87 4,336,131 +0.09(+0.82%)
Oct 24, 2007 10.83 10.89 10.48 10.78 8,319,181 -0.07(-0.64%)
Oct 23, 2007 10.96 11.00 10.71 10.85 3,040,139 -0.07(-0.64%)
Oct 22, 2007 10.88 11.01 10.77 10.92 4,060,220 +0.09(+0.82%)
Oct 19, 2007 10.85 11.03 10.78 10.83 6,206,945 -0.02(-0.18%)
Oct 18, 2007 10.60 11.10 10.52 10.85 7,584,464 +0.12(+1.12%)
Oct 17, 2007 10.74 10.90 10.47 10.73 5,090,004 -0.01(-0.06%)
Oct 16, 2007 11.29 11.33 10.73 10.74 5,376,884 -0.55(-4.88%)
Oct 15, 2007 11.37 11.46 11.17 11.29 4,471,488 -0.11(-1.00%)
Oct 12, 2007 11.35 11.43 11.24 11.40 7,170,492 +0.10(+0.90%)
Oct 11, 2007 11.48 11.48 11.24 11.30 3,529,575 -0.09(-0.83%)
Oct 10, 2007 11.48 11.56 11.31 11.39 3,808,745 -0.17(-1.48%)
Oct 09, 2007 11.46 11.57 11.45 11.57 4,226,346 +0.09(+0.77%)
Oct 08, 2007 11.50 11.57 11.45 11.48 1,780,623 -0.06(-0.55%)
Oct 05, 2007 11.47 11.64 11.38 11.54 4,252,493 +0.20(+1.79%)
Oct 04, 2007 11.35 11.41 11.25 11.34 3,695,491 +0.06(+0.51%)
Oct 03, 2007 11.23 11.43 11.21 11.28 3,109,507 -0.04(-0.39%)
Oct 02, 2007 11.21 11.33 11.17 11.33 3,402,924 +0.18(+1.65%)
Oct 01, 2007 10.84 11.17 10.74 11.14 6,520,501 +0.40(+3.71%)
Sep 28, 2007 10.93 10.99 10.69 10.74 5,485,748 -0.16(-1.51%)
Sep 27, 2007 10.98 11.00 10.86 10.91 2,493,181 +0.01(+0.06%)
Sep 26, 2007 10.88 11.10 10.84 10.90 4,356,255 +0.04(+0.35%)
Sep 25, 2007 10.98 11.06 10.83 10.86 3,183,069 -0.12(-1.09%)
Sep 24, 2007 11.14 11.19 10.97 10.98 2,881,153 -0.18(-1.59%)
Sep 21, 2007 11.38 11.38 11.04 11.16 4,861,722 -0.07(-0.62%)
Sep 20, 2007 11.42 11.50 11.19 11.23 2,652,944 -0.22(-1.93%)
Sep 19, 2007 11.41 11.70 11.39 11.45 4,548,393 +0.03(+0.22%)
Sep 18, 2007 10.88 11.43 10.88 11.43 6,120,349 +0.54(+5.00%)
Sep 17, 2007 10.95 10.96 10.81 10.88 2,722,552 -0.08(-0.75%)
Sep 14, 2007 10.83 11.00 10.77 10.96 3,329,274 +0.04(+0.41%)
Sep 13, 2007 10.85 11.03 10.81 10.92 5,577,063 +0.22(+2.07%)
Sep 12, 2007 10.67 10.75 10.55 10.70 5,720,091 -0.14(-1.28%)
Sep 11, 2007 10.64 10.88 10.64 10.84 6,674,029 +0.20(+1.84%)
Sep 10, 2007 10.76 10.79 10.53 10.64 3,574,953 -0.08(-0.71%)
Sep 07, 2007 10.66 10.77 10.56 10.72 6,068,873 -0.06(-0.59%)
Sep 06, 2007 10.76 10.86 10.70 10.78 3,607,860 +0.01(+0.12%)
Sep 05, 2007 10.93 10.93 10.73 10.77 4,914,896 -0.16(-1.51%)
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.