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 (%)
Aug 31, 2016 7.166 7.231 7.115 7.231 30,832,352 +0.09(+1.21%)
Aug 30, 2016 7.050 7.144 7.050 7.144 11,948,889 +0.09(+1.33%)
Aug 29, 2016 7.007 7.130 6.985 7.050 20,452,250 +0.05(+0.72%)
Aug 26, 2016 6.993 7.011 6.906 7.000 20,784,474 +0.07(+0.94%)
Aug 25, 2016 6.877 6.985 6.855 6.935 29,593,554 +0.07(+0.95%)
Aug 24, 2016 6.957 7.014 6.863 6.870 32,862,542 -0.09(-1.35%)
Aug 23, 2016 6.993 7.007 6.928 6.964 24,182,276 -0.01(-0.10%)
Aug 22, 2016 6.870 6.978 6.834 6.971 19,369,662 +0.10(+1.47%)
Aug 19, 2016 6.841 6.906 6.812 6.870 30,262,112 +0.00(+0.00%)
Aug 18, 2016 6.978 7.032 6.855 6.870 138,051,456 -0.11(-1.55%)
Aug 17, 2016 6.949 7.079 6.949 6.978 28,490,208 +0.01(+0.21%)
Aug 16, 2016 6.964 7.007 6.899 6.964 57,859,084 -0.03(-0.41%)
Aug 15, 2016 6.848 7.007 6.834 6.993 6,727,493 +0.14(+2.11%)
Aug 12, 2016 6.870 6.877 6.790 6.848 7,112,989 -0.07(-0.94%)
Aug 11, 2016 6.928 6.935 6.863 6.913 9,042,656 +0.02(+0.31%)
Aug 10, 2016 7.022 7.029 6.877 6.892 7,143,547 -0.12(-1.65%)
Aug 09, 2016 7.029 7.058 6.985 7.007 7,098,935 -0.03(-0.41%)
Aug 08, 2016 7.087 7.115 7.014 7.036 9,073,541 -0.01(-0.10%)
Aug 05, 2016 6.819 7.043 6.776 7.043 8,778,370 +0.29(+4.28%)
Aug 04, 2016 6.747 6.819 6.733 6.754 8,838,621 -0.02(-0.32%)
Aug 03, 2016 6.704 6.805 6.697 6.776 9,919,839 +0.08(+1.19%)
Aug 02, 2016 6.762 6.805 6.650 6.697 13,081,281 -0.08(-1.17%)
Aug 01, 2016 6.892 6.920 6.769 6.776 14,309,443 -0.09(-1.26%)
Jul 29, 2016 6.798 6.881 6.798 6.863 10,640,586 +0.03(+0.42%)
Jul 28, 2016 6.769 6.863 6.704 6.834 10,316,554 +0.03(+0.42%)
Jul 27, 2016 6.776 6.888 6.776 6.805 11,189,323 +0.01(+0.11%)
Jul 26, 2016 6.718 6.805 6.675 6.798 10,269,572 +0.08(+1.18%)
Jul 25, 2016 6.689 6.747 6.675 6.718 10,396,981 +0.01(+0.22%)
Jul 22, 2016 6.574 6.718 6.574 6.704 8,571,555 +0.09(+1.31%)
Jul 21, 2016 6.624 6.743 6.581 6.617 17,146,314 -0.06(-0.87%)
Jul 20, 2016 6.697 6.754 6.624 6.675 11,713,542 -0.02(-0.32%)
Jul 19, 2016 6.711 6.754 6.660 6.697 10,641,506 -0.02(-0.32%)
Jul 18, 2016 6.697 6.733 6.660 6.718 8,740,396 +0.03(+0.43%)
Jul 15, 2016 6.725 6.725 6.653 6.689 8,025,491 +0.02(+0.33%)
Jul 14, 2016 6.675 6.740 6.646 6.668 10,639,982 +0.11(+1.65%)
Jul 13, 2016 6.581 6.631 6.503 6.559 9,024,225 -0.01(-0.22%)
Jul 12, 2016 6.501 6.595 6.465 6.574 12,167,612 +0.18(+2.82%)
Jul 11, 2016 6.379 6.426 6.357 6.393 9,233,514 +0.09(+1.49%)
Jul 08, 2016 6.292 6.371 6.198 6.299 19,690,092 +0.10(+1.63%)
Jul 07, 2016 6.147 6.256 6.111 6.198 16,562,484 +0.05(+0.82%)
Jul 05, 2016 6.292 6.299 6.097 6.147 19,615,028 -0.23(-3.62%)
Jul 01, 2016 6.422 6.379 6.379 6.379 17,556,862 -0.08(-1.23%)
Jun 30, 2016 6.184 6.465 6.176 6.458 34,892,732 +0.31(+5.05%)
Jun 29, 2016 6.111 6.184 5.996 6.147 21,944,332 +0.10(+1.67%)
Jun 28, 2016 5.989 6.082 5.917 6.046 24,240,624 +0.20(+3.46%)
Jun 27, 2016 6.133 6.169 5.812 5.844 26,622,204 -0.38(-6.04%)
Jun 24, 2016 6.465 6.501 6.249 6.220 34,876,184 -0.59(-8.70%)
Jun 23, 2016 6.747 6.863 6.733 6.812 12,977,021 +0.15(+2.28%)
Jun 22, 2016 6.689 6.783 6.646 6.660 8,458,567 -0.03(-0.43%)
Jun 21, 2016 6.718 6.740 6.574 6.689 20,022,790 -0.01(-0.22%)
Jun 20, 2016 6.877 6.942 6.693 6.704 16,556,548 -0.01(-0.21%)
Jun 17, 2016 6.718 6.790 6.653 6.718 19,403,988 -0.01(-0.11%)
Jun 16, 2016 6.769 6.783 6.660 6.725 15,310,477 -0.11(-1.59%)
Jun 15, 2016 6.819 6.971 6.790 6.834 14,958,858 +0.04(+0.53%)
Jun 14, 2016 7.027 7.106 6.783 6.798 22,746,662 -0.27(-3.85%)
Jun 13, 2016 7.106 7.221 7.070 7.070 12,833,647 -0.06(-0.90%)
Jun 10, 2016 7.170 7.235 7.106 7.135 16,334,976 -0.16(-2.16%)
Jun 09, 2016 7.350 7.443 7.203 7.292 24,483,012 -0.13(-1.74%)
Jun 08, 2016 7.472 7.515 7.378 7.421 25,387,452 -0.04(-0.58%)
Jun 07, 2016 7.551 7.558 7.464 7.464 9,286,892 -0.09(-1.14%)
Jun 06, 2016 7.443 7.601 7.429 7.551 11,059,342 +0.12(+1.64%)
Jun 03, 2016 7.450 7.457 7.242 7.429 19,004,760 -0.14(-1.89%)
Jun 02, 2016 7.522 7.579 7.443 7.572 10,454,836 +0.04(+0.48%)
Jun 01, 2016 7.407 7.536 7.135 7.536 16,463,998 +0.04(+0.57%)
May 31, 2016 7.629 7.637 7.479 7.493 14,345,091 -0.09(-1.23%)
May 27, 2016 7.529 7.586 7.586 7.586 9,611,182 +0.09(+1.15%)
May 26, 2016 7.529 7.622 7.457 7.500 11,869,769 -0.11(-1.51%)
May 25, 2016 7.464 7.629 7.443 7.615 13,103,175 +0.17(+2.31%)
May 24, 2016 7.357 7.472 7.343 7.443 10,401,427 +0.13(+1.76%)
May 23, 2016 7.343 7.371 7.257 7.314 9,297,415 -0.02(-0.29%)
May 20, 2016 7.350 7.439 7.314 7.335 11,789,228 +0.01(+0.10%)
May 19, 2016 7.328 7.414 7.221 7.328 15,797,600 -0.05(-0.68%)
May 18, 2016 6.991 7.386 6.984 7.378 21,719,020 +0.37(+5.32%)
May 17, 2016 6.984 7.099 6.934 7.006 15,222,177 -0.01(-0.10%)
May 16, 2016 6.955 7.041 6.912 7.013 8,817,485 +0.08(+1.14%)
May 13, 2016 7.077 7.170 6.898 6.934 14,128,947 -0.16(-2.22%)
May 12, 2016 7.170 7.249 7.056 7.092 12,012,021 -0.06(-0.80%)
May 11, 2016 7.135 7.235 7.125 7.149 9,471,676 -0.01(-0.20%)
May 10, 2016 7.092 7.178 7.070 7.163 8,316,408 +0.14(+2.04%)
May 09, 2016 7.084 7.127 6.984 7.020 11,377,682 -0.06(-0.91%)
May 06, 2016 7.020 7.095 7.002 7.084 17,905,404 +0.01(+0.10%)
May 05, 2016 7.077 7.149 7.020 7.077 13,818,650 +0.01(+0.10%)
May 04, 2016 7.099 7.170 6.980 7.070 19,784,300 -0.11(-1.50%)
May 03, 2016 7.185 7.185 7.092 7.178 12,268,463 -0.13(-1.77%)
May 02, 2016 7.271 7.321 7.170 7.307 13,678,881 +0.09(+1.29%)
Apr 29, 2016 7.214 7.264 7.149 7.214 23,391,092 -0.04(-0.59%)
Apr 28, 2016 7.321 7.371 7.228 7.257 10,816,338 -0.11(-1.46%)
Apr 27, 2016 7.328 7.414 7.292 7.364 11,188,476 +0.01(+0.10%)
Apr 26, 2016 7.321 7.407 7.242 7.357 12,652,640 +0.07(+0.98%)
Apr 25, 2016 7.328 7.339 7.192 7.285 15,251,165 -0.06(-0.88%)
Apr 22, 2016 7.350 7.407 7.285 7.350 17,786,306 +0.02(+0.29%)
Apr 21, 2016 7.321 7.429 7.278 7.328 10,966,932 -0.04(-0.58%)
Apr 20, 2016 7.228 7.421 7.178 7.371 23,180,752 +0.12(+1.68%)
Apr 19, 2016 7.156 7.271 7.142 7.249 15,310,911 +0.11(+1.51%)
Apr 18, 2016 7.070 7.199 7.049 7.142 11,530,236 +0.02(+0.30%)
Apr 15, 2016 7.178 7.192 7.070 7.120 12,454,210 -0.04(-0.60%)
Apr 14, 2016 7.084 7.249 7.077 7.163 15,712,224 +0.06(+0.91%)
Apr 13, 2016 6.934 7.127 6.898 7.099 17,111,864 +0.24(+3.45%)
Apr 12, 2016 6.755 6.884 6.719 6.862 15,030,071 +0.14(+2.03%)
Apr 11, 2016 6.697 6.826 6.697 6.726 16,347,683 +0.04(+0.54%)
Apr 08, 2016 6.719 6.812 6.654 6.690 11,323,083 +0.02(+0.32%)
Apr 07, 2016 6.798 6.833 6.611 6.669 21,706,194 -0.17(-2.52%)
Apr 06, 2016 6.819 6.849 6.697 6.841 18,627,182 +0.09(+1.38%)
Apr 05, 2016 6.726 6.841 6.704 6.747 20,588,166 -0.07(-1.05%)
Apr 04, 2016 6.884 6.891 6.783 6.819 15,392,226 -0.04(-0.52%)
Apr 01, 2016 6.819 6.855 6.726 6.855 15,837,612 +0.01(+0.21%)
Mar 31, 2016 6.855 6.912 6.769 6.841 17,213,638 -0.04(-0.52%)
Mar 30, 2016 6.869 6.955 6.812 6.877 13,923,819 +0.04(+0.63%)
Mar 29, 2016 6.798 6.841 6.701 6.833 17,678,384 +0.00(+0.00%)
Mar 28, 2016 6.884 6.927 6.798 6.833 12,723,422 -0.04(-0.63%)
Mar 24, 2016 6.833 6.877 6.877 6.877 10,211,698 -0.03(-0.42%)
Mar 23, 2016 6.941 6.970 6.884 6.905 13,867,692 -0.05(-0.72%)
Mar 22, 2016 6.891 7.031 6.848 6.955 13,808,480 +0.01(+0.10%)
Mar 21, 2016 6.920 7.020 6.884 6.948 15,127,885 +0.01(+0.21%)
Mar 18, 2016 6.884 7.041 6.826 6.934 20,642,926 +0.09(+1.26%)
Mar 17, 2016 6.790 6.877 6.676 6.848 17,839,300 +0.05(+0.74%)
Mar 16, 2016 6.877 6.977 6.744 6.798 14,959,039 -0.08(-1.15%)
Mar 15, 2016 6.834 6.912 6.823 6.877 11,426,611 -0.06(-0.82%)
Mar 14, 2016 6.983 7.019 6.877 6.933 12,428,469 -0.06(-0.81%)
Mar 11, 2016 6.862 6.998 6.820 6.990 19,633,118 +0.20(+2.94%)
Mar 10, 2016 6.727 6.848 6.620 6.791 19,747,792 +0.14(+2.14%)
Mar 09, 2016 6.720 6.741 6.617 6.649 17,872,432 -0.01(-0.11%)
Mar 08, 2016 6.727 6.805 6.613 6.656 15,310,348 -0.16(-2.40%)
Mar 07, 2016 6.812 6.912 6.798 6.820 12,779,623 -0.06(-0.93%)
Mar 04, 2016 6.855 6.948 6.820 6.884 18,343,388 +0.05(+0.73%)
Mar 03, 2016 6.642 6.855 6.613 6.834 25,348,520 +0.22(+3.34%)
Mar 02, 2016 6.521 6.642 6.521 6.613 22,178,900 +0.08(+1.20%)
Mar 01, 2016 6.300 6.549 6.264 6.535 20,178,508 +0.31(+4.91%)
Feb 29, 2016 6.314 6.350 6.186 6.229 19,901,556 -0.14(-2.23%)
Feb 26, 2016 6.200 6.400 6.200 6.371 20,570,790 +0.22(+3.59%)
Feb 25, 2016 6.115 6.179 6.072 6.150 19,395,336 +0.07(+1.17%)
Feb 24, 2016 6.015 6.129 5.965 6.079 29,406,040 -0.05(-0.81%)
Feb 23, 2016 6.314 6.328 6.086 6.129 11,501,410 -0.16(-2.60%)
Feb 22, 2016 6.236 6.307 6.207 6.293 14,457,934 +0.12(+1.96%)
Feb 19, 2016 6.037 6.179 5.987 6.172 20,098,766 +0.11(+1.76%)
Feb 18, 2016 6.250 6.279 5.987 6.065 33,278,066 -0.18(-2.85%)
Feb 17, 2016 6.328 6.400 6.207 6.243 17,873,842 +0.02(+0.34%)
Feb 16, 2016 6.122 6.321 6.045 6.222 22,058,764 +0.21(+3.55%)
Feb 12, 2016 5.809 6.008 6.008 6.008 18,727,014 +0.31(+5.43%)
Feb 11, 2016 5.823 5.823 5.656 5.698 26,350,762 -0.26(-4.36%)
Feb 10, 2016 6.065 6.122 5.930 5.958 17,703,846 -0.06(-0.95%)
Feb 09, 2016 5.901 6.086 5.887 6.015 23,105,192 +0.03(+0.48%)
Feb 08, 2016 6.051 6.065 5.873 5.987 18,871,482 -0.12(-1.98%)
Feb 05, 2016 6.186 6.264 6.072 6.108 22,456,228 -0.06(-1.04%)
Feb 04, 2016 6.037 6.257 6.037 6.172 28,143,020 +0.11(+1.76%)
Feb 03, 2016 6.022 6.101 5.787 6.065 30,910,584 +0.08(+1.31%)
Feb 02, 2016 6.079 6.079 5.944 5.987 30,508,314 -0.16(-2.66%)
Feb 01, 2016 6.093 6.214 6.029 6.150 26,388,100 +0.04(+0.70%)
Jan 29, 2016 6.051 6.108 5.994 6.108 22,995,224 +0.07(+1.18%)
Jan 28, 2016 5.944 6.079 5.894 6.037 39,305,916 +0.16(+2.66%)
Jan 27, 2016 5.772 6.051 5.723 5.880 52,607,572 +0.15(+2.61%)
Jan 26, 2016 5.859 5.965 5.574 5.730 124,117,520 -0.53(-8.52%)
Jan 25, 2016 6.471 6.506 6.257 6.264 100,147,624 -0.25(-3.83%)
Jan 22, 2016 6.473 6.570 6.449 6.513 18,059,538 +0.11(+1.67%)
Jan 21, 2016 6.222 6.670 6.101 6.407 30,494,248 -0.19(-2.81%)
Jan 20, 2016 6.592 6.634 6.421 6.592 36,466,064 -0.16(-2.32%)
Jan 19, 2016 6.962 6.962 6.706 6.748 14,585,130 -0.07(-1.04%)
Jan 15, 2016 6.798 6.820 6.820 6.820 20,213,414 -0.19(-2.74%)
Jan 14, 2016 6.990 7.062 6.799 7.012 19,136,574 +0.07(+1.03%)
Jan 13, 2016 7.275 7.294 6.919 6.941 21,667,836 -0.31(-4.22%)
Jan 12, 2016 7.247 7.268 7.097 7.247 16,821,800 +0.06(+0.79%)
Jan 11, 2016 7.218 7.254 7.104 7.190 17,919,782 +0.04(+0.50%)
Jan 08, 2016 7.403 7.403 7.133 7.154 16,926,508 -0.13(-1.76%)
Jan 07, 2016 7.346 7.432 7.247 7.282 18,340,810 -0.23(-3.03%)
Jan 06, 2016 7.482 7.581 7.457 7.510 10,622,447 -0.12(-1.59%)
Jan 05, 2016 7.660 7.695 7.581 7.631 13,386,431 +0.01(+0.19%)
Jan 04, 2016 7.660 7.692 7.531 7.617 19,960,412 -0.26(-3.26%)
Dec 31, 2015 7.894 7.873 7.873 7.873 8,102,363 -0.08(-0.98%)
Dec 30, 2015 8.001 8.072 7.937 7.951 6,448,707 -0.09(-1.15%)
Dec 29, 2015 7.916 8.065 7.916 8.044 6,607,413 +0.11(+1.35%)
Dec 28, 2015 7.923 7.959 7.823 7.937 9,147,184 -0.04(-0.54%)
Dec 24, 2015 7.951 7.980 7.980 7.980 5,205,842 +0.04(+0.54%)
Dec 23, 2015 7.852 7.937 7.830 7.937 6,704,982 +0.12(+1.50%)
Dec 22, 2015 7.816 7.845 7.674 7.820 10,227,386 +0.10(+1.24%)
Dec 21, 2015 7.788 7.830 7.656 7.724 10,842,990 +0.02(+0.28%)
Dec 18, 2015 7.887 7.894 7.702 7.702 35,529,776 -0.21(-2.70%)
Dec 17, 2015 8.058 8.087 7.909 7.916 15,362,762 -0.10(-1.24%)
Dec 16, 2015 7.994 8.058 7.824 8.015 17,946,252 +0.07(+0.89%)
Dec 15, 2015 7.789 7.987 7.763 7.945 15,803,796 +0.28(+3.60%)
Dec 14, 2015 7.697 7.754 7.556 7.669 18,814,440 +0.01(+0.18%)
Dec 11, 2015 7.754 7.832 7.612 7.655 14,936,221 -0.19(-2.43%)
Dec 10, 2015 7.740 7.938 7.718 7.846 18,174,256 +0.02(+0.27%)
Dec 09, 2015 7.931 8.015 7.768 7.824 16,461,495 -0.12(-1.51%)
Dec 08, 2015 8.115 8.143 7.924 7.945 20,961,502 -0.23(-2.85%)
Dec 07, 2015 8.270 8.313 8.146 8.178 17,473,588 -0.13(-1.62%)
Dec 04, 2015 8.143 8.334 8.083 8.313 21,625,750 +0.23(+2.80%)
Dec 03, 2015 8.277 8.277 8.054 8.086 15,151,664 -0.17(-2.06%)
Dec 02, 2015 8.383 8.398 8.249 8.256 11,094,046 -0.09(-1.10%)
Dec 01, 2015 8.313 8.383 8.249 8.348 10,529,162 +0.08(+0.94%)
Nov 30, 2015 8.320 8.337 8.221 8.270 11,993,649 -0.05(-0.60%)
Nov 27, 2015 8.249 8.320 8.203 8.320 5,972,141 +0.07(+0.86%)
Nov 25, 2015 8.277 8.249 8.249 8.249 6,223,425 +0.00(+0.00%)
Nov 24, 2015 8.185 8.274 8.164 8.249 9,363,129 +0.01(+0.09%)
Nov 23, 2015 8.263 8.320 8.214 8.242 8,189,240 -0.01(-0.17%)
Nov 20, 2015 8.327 8.341 8.206 8.256 10,758,399 -0.04(-0.51%)
Nov 19, 2015 8.298 8.310 8.217 8.298 9,627,297 +0.01(+0.17%)
Nov 18, 2015 8.150 8.291 8.115 8.284 13,583,009 +0.17(+2.09%)
Nov 17, 2015 8.115 8.203 8.044 8.115 12,119,323 +0.04(+0.44%)
Nov 16, 2015 7.916 8.079 7.902 8.079 11,011,964 +0.14(+1.78%)
Nov 13, 2015 8.051 8.072 7.924 7.938 11,647,718 -0.07(-0.88%)
Nov 12, 2015 8.129 8.171 8.008 8.008 11,932,749 -0.16(-1.99%)
Nov 11, 2015 8.263 8.270 8.150 8.171 9,306,977 -0.04(-0.52%)
Nov 10, 2015 8.164 8.242 8.115 8.214 6,757,174 +0.03(+0.35%)
Nov 09, 2015 8.270 8.298 8.122 8.185 10,817,474 -0.06(-0.69%)
Nov 06, 2015 8.150 8.313 8.132 8.242 16,027,275 +0.23(+2.82%)
Nov 05, 2015 7.931 8.079 7.931 8.015 11,986,496 +0.09(+1.16%)
Nov 04, 2015 7.895 7.966 7.868 7.924 8,404,690 +0.05(+0.63%)
Nov 03, 2015 7.824 7.952 7.817 7.874 10,475,029 +0.01(+0.18%)
Nov 02, 2015 7.810 7.895 7.782 7.860 12,692,854 +0.10(+1.28%)
Oct 30, 2015 8.001 8.008 7.725 7.761 14,650,312 -0.23(-2.92%)
Oct 29, 2015 8.008 8.093 7.959 7.994 14,300,554 -0.04(-0.44%)
Oct 28, 2015 7.754 8.030 7.718 8.030 14,979,185 +0.32(+4.13%)
Oct 27, 2015 7.718 7.803 7.669 7.711 14,303,600 -0.05(-0.64%)
Oct 26, 2015 7.846 7.874 7.690 7.761 13,633,124 -0.11(-1.44%)
Oct 23, 2015 7.761 7.878 7.725 7.874 17,512,978 +0.18(+2.39%)
Oct 22, 2015 7.428 7.810 7.414 7.690 20,995,102 +0.18(+2.35%)
Oct 21, 2015 7.669 7.732 7.474 7.513 17,653,778 -0.14(-1.85%)
Oct 20, 2015 7.598 7.679 7.549 7.655 11,242,969 +0.08(+1.12%)
Oct 19, 2015 7.534 7.619 7.534 7.570 9,251,802 +0.00(+0.00%)
Oct 16, 2015 7.619 7.641 7.534 7.570 12,054,867 -0.01(-0.19%)
Oct 15, 2015 7.513 7.598 7.453 7.584 15,434,215 +0.13(+1.80%)
Oct 14, 2015 7.541 7.626 7.414 7.450 12,738,573 -0.15(-1.96%)
Oct 13, 2015 7.662 7.687 7.591 7.598 7,691,134 -0.08(-1.10%)
Oct 12, 2015 7.633 7.690 7.591 7.683 5,096,039 +0.05(+0.65%)
Oct 09, 2015 7.690 7.775 7.605 7.633 6,220,249 -0.09(-1.19%)
Oct 08, 2015 7.669 7.750 7.641 7.725 9,907,423 +0.01(+0.18%)
Oct 07, 2015 7.683 7.754 7.609 7.711 10,528,038 +0.09(+1.21%)
Oct 06, 2015 7.591 7.655 7.563 7.619 8,664,966 -0.01(-0.09%)
Oct 05, 2015 7.527 7.648 7.527 7.626 9,538,213 +0.14(+1.89%)
Oct 02, 2015 7.372 7.485 7.223 7.485 16,519,488 -0.08(-1.03%)
Oct 01, 2015 7.513 7.570 7.450 7.563 15,197,795 +0.06(+0.85%)
Sep 30, 2015 7.428 7.506 7.386 7.499 14,516,329 +0.11(+1.53%)
Sep 29, 2015 7.273 7.393 7.220 7.386 20,962,780 +0.11(+1.46%)
Sep 28, 2015 7.407 7.421 7.258 7.280 10,409,521 -0.14(-1.91%)
Sep 25, 2015 7.393 7.464 7.365 7.421 11,282,089 +0.12(+1.65%)
Sep 24, 2015 7.266 7.315 7.188 7.301 11,037,145 -0.03(-0.39%)
Sep 23, 2015 7.301 7.400 7.273 7.329 11,964,072 +0.02(+0.29%)
Sep 22, 2015 7.315 7.372 7.251 7.308 9,703,241 -0.13(-1.81%)
Sep 21, 2015 7.372 7.467 7.358 7.442 13,877,021 +0.11(+1.54%)
Sep 18, 2015 7.464 7.492 7.315 7.329 20,978,174 -0.23(-3.09%)
Sep 17, 2015 7.796 7.814 7.534 7.563 22,092,112 -0.25(-3.17%)
Sep 16, 2015 7.711 7.810 7.655 7.810 12,807,881 +0.07(+0.91%)
Sep 15, 2015 7.662 7.754 7.648 7.740 8,049,464 +0.10(+1.30%)
Sep 14, 2015 7.591 7.669 7.556 7.641 9,636,595 +0.04(+0.46%)
Sep 11, 2015 7.556 7.605 7.507 7.605 9,357,778 -0.01(-0.09%)
Sep 10, 2015 7.528 7.662 7.493 7.612 10,060,312 +0.08(+1.03%)
Sep 09, 2015 7.732 7.732 7.507 7.535 11,957,818 -0.09(-1.20%)
Sep 08, 2015 7.584 7.633 7.493 7.626 9,590,166 +0.21(+2.80%)
Sep 04, 2015 7.458 7.419 7.419 7.419 9,425,091 -0.11(-1.49%)
Sep 03, 2015 7.465 7.609 7.444 7.531 9,023,827 +0.08(+1.13%)
Sep 02, 2015 7.458 7.500 7.331 7.447 11,206,174 +0.09(+1.29%)
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.