Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.46 11.56 11.40 11.42 6,549,991 -0.06(-0.56%)
Sep 27, 2019 11.54 11.65 11.37 11.48 9,693,544 +0.08(+0.70%)
Sep 26, 2019 11.44 11.51 11.39 11.40 6,699,062 -0.09(-0.77%)
Sep 25, 2019 11.37 11.56 11.32 11.49 7,514,563 +0.12(+1.06%)
Sep 24, 2019 11.62 11.63 11.31 11.37 10,222,801 -0.19(-1.66%)
Sep 23, 2019 11.43 11.64 11.39 11.56 6,730,498 +0.04(+0.35%)
Sep 20, 2019 11.60 11.63 11.47 11.52 16,320,965 -0.06(-0.48%)
Sep 19, 2019 11.64 11.75 11.56 11.58 5,439,802 -0.10(-0.82%)
Sep 18, 2019 11.56 11.77 11.50 11.68 8,981,292 +0.03(+0.27%)
Sep 17, 2019 11.62 11.67 11.52 11.64 7,341,048 -0.06(-0.48%)
Sep 16, 2019 11.56 11.74 11.48 11.70 12,529,918 +0.02(+0.14%)
Sep 13, 2019 11.71 11.86 11.65 11.68 16,442,698 +0.08(+0.68%)
Sep 12, 2019 11.43 11.73 11.28 11.61 14,263,150 +0.03(+0.27%)
Sep 11, 2019 11.38 11.58 11.15 11.57 16,155,570 +0.19(+1.67%)
Sep 10, 2019 11.27 11.45 11.25 11.38 13,420,648 +0.16(+1.41%)
Sep 09, 2019 10.83 11.32 10.81 11.23 14,212,284 +0.50(+4.65%)
Sep 06, 2019 10.73 10.78 10.65 10.73 7,528,773 +0.00(+0.00%)
Sep 05, 2019 10.51 10.80 10.49 10.73 10,439,272 +0.39(+3.76%)
Sep 04, 2019 10.31 10.35 10.20 10.34 9,252,314 +0.13(+1.32%)
Sep 03, 2019 10.41 10.43 10.12 10.20 11,744,875 -0.29(-2.79%)
Aug 30, 2019 10.56 10.63 10.48 10.50 8,920,110 +0.02(+0.23%)
Aug 29, 2019 10.30 10.48 10.29 10.47 9,844,320 +0.28(+2.72%)
Aug 28, 2019 9.902 10.23 9.879 10.20 11,077,400 +0.25(+2.47%)
Aug 27, 2019 10.05 10.07 9.791 9.950 10,600,743 -0.05(-0.48%)
Aug 26, 2019 9.966 10.01 9.855 9.997 5,785,475 +0.13(+1.37%)
Aug 23, 2019 10.17 10.27 9.815 9.863 9,545,846 -0.36(-3.56%)
Aug 22, 2019 10.29 10.37 10.16 10.23 10,465,638 -0.02(-0.16%)
Aug 21, 2019 10.31 10.36 10.19 10.24 8,620,989 +0.02(+0.23%)
Aug 20, 2019 10.28 10.30 10.16 10.22 11,194,458 -0.16(-1.53%)
Aug 19, 2019 10.44 10.47 10.32 10.38 10,624,530 +0.13(+1.32%)
Aug 16, 2019 9.958 10.25 9.934 10.24 12,777,404 +0.40(+4.11%)
Aug 15, 2019 9.918 9.966 9.791 9.839 13,623,786 -0.02(-0.16%)
Aug 14, 2019 9.958 10.05 9.768 9.855 11,053,854 -0.36(-3.57%)
Aug 13, 2019 10.06 10.39 10.01 10.22 9,341,606 +0.12(+1.18%)
Aug 12, 2019 10.17 10.21 10.07 10.10 8,015,488 -0.20(-1.92%)
Aug 09, 2019 10.27 10.37 10.16 10.30 5,979,897 +0.00(+0.00%)
Aug 08, 2019 10.23 10.41 10.22 10.30 8,448,567 +0.16(+1.56%)
Aug 07, 2019 10.15 10.21 9.942 10.14 15,185,621 -0.21(-1.99%)
Aug 06, 2019 10.36 10.40 10.15 10.35 8,508,590 +0.10(+1.01%)
Aug 05, 2019 10.47 10.50 10.14 10.24 12,502,412 -0.44(-4.08%)
Aug 02, 2019 10.75 10.79 10.52 10.68 12,335,590 -0.07(-0.66%)
Aug 01, 2019 11.26 11.35 10.69 10.75 17,380,990 -0.54(-4.77%)
Jul 31, 2019 11.40 11.48 11.26 11.29 15,200,188 -0.15(-1.32%)
Jul 30, 2019 11.30 11.45 11.23 11.44 10,138,188 +0.09(+0.77%)
Jul 29, 2019 11.54 11.61 11.34 11.35 11,646,816 -0.22(-1.92%)
Jul 26, 2019 11.43 11.62 11.36 11.57 12,379,897 +0.16(+1.39%)
Jul 25, 2019 11.21 11.57 11.11 11.42 18,141,384 +0.06(+0.49%)
Jul 24, 2019 11.15 11.41 11.11 11.36 15,304,308 +0.21(+1.85%)
Jul 23, 2019 10.98 11.16 10.92 11.15 10,346,613 +0.23(+2.10%)
Jul 22, 2019 11.00 11.01 10.89 10.92 8,965,928 -0.07(-0.65%)
Jul 19, 2019 10.92 11.13 10.87 11.00 9,224,331 +0.10(+0.87%)
Jul 18, 2019 10.72 10.98 10.69 10.90 10,988,748 +0.13(+1.25%)
Jul 17, 2019 10.77 10.81 10.65 10.77 11,868,249 -0.09(-0.80%)
Jul 16, 2019 10.85 10.88 10.74 10.85 8,236,253 +0.02(+0.15%)
Jul 15, 2019 10.99 10.99 10.78 10.84 8,763,647 -0.15(-1.37%)
Jul 12, 2019 11.03 11.03 10.85 10.99 12,950,974 +0.01(+0.07%)
Jul 11, 2019 10.89 11.00 10.83 10.98 7,642,399 +0.11(+1.02%)
Jul 10, 2019 10.98 10.99 10.81 10.87 7,041,273 -0.10(-0.94%)
Jul 09, 2019 10.81 11.00 10.77 10.97 8,180,680 +0.10(+0.87%)
Jul 08, 2019 10.93 11.01 10.82 10.88 13,079,150 -0.15(-1.37%)
Jul 05, 2019 11.05 11.22 10.96 11.03 9,339,077 +0.07(+0.65%)
Jul 03, 2019 10.85 10.96 10.79 10.96 5,671,889 +0.17(+1.54%)
Jul 02, 2019 10.93 10.97 10.71 10.79 8,776,825 -0.15(-1.38%)
Jul 01, 2019 11.09 11.14 10.88 10.94 13,781,418 -0.01(-0.07%)
Jun 28, 2019 10.95 11.09 10.74 10.95 18,112,504 +0.13(+1.24%)
Jun 27, 2019 10.71 10.90 10.68 10.81 13,125,423 +0.16(+1.49%)
Jun 26, 2019 10.70 10.85 10.62 10.65 17,975,526 +0.03(+0.30%)
Jun 25, 2019 10.60 10.67 10.39 10.62 15,462,756 +0.02(+0.15%)
Jun 24, 2019 10.54 10.71 10.45 10.61 11,909,208 +0.05(+0.45%)
Jun 21, 2019 10.47 10.67 10.46 10.56 16,175,968 +0.06(+0.53%)
Jun 20, 2019 10.53 10.58 10.23 10.50 12,885,891 +0.03(+0.30%)
Jun 19, 2019 10.65 10.84 10.45 10.47 13,243,183 -0.12(-1.12%)
Jun 18, 2019 10.41 10.64 10.36 10.59 11,898,010 +0.19(+1.83%)
Jun 17, 2019 10.61 10.67 10.38 10.40 9,979,200 -0.18(-1.72%)
Jun 14, 2019 10.54 10.62 10.37 10.58 8,814,580 +0.06(+0.53%)
Jun 13, 2019 10.56 10.65 10.47 10.53 8,195,087 +0.02(+0.15%)
Jun 12, 2019 10.62 10.69 10.49 10.51 7,050,332 -0.10(-0.96%)
Jun 11, 2019 10.64 10.79 10.56 10.61 9,774,226 +0.09(+0.82%)
Jun 10, 2019 10.51 10.68 10.48 10.53 10,214,409 +0.13(+1.28%)
Jun 07, 2019 10.47 10.52 10.38 10.39 10,404,763 -0.09(-0.82%)
Jun 06, 2019 10.50 10.56 10.38 10.48 9,492,295 -0.03(-0.30%)
Jun 05, 2019 10.48 10.56 10.32 10.51 10,778,429 +0.03(+0.30%)
Jun 04, 2019 10.20 10.51 10.18 10.48 10,326,396 +0.42(+4.21%)
Jun 03, 2019 9.878 10.12 9.862 10.06 10,924,322 +0.14(+1.42%)
May 31, 2019 10.04 10.05 9.901 9.917 10,946,521 -0.23(-2.24%)
May 30, 2019 10.28 10.41 10.07 10.14 17,467,758 -0.13(-1.30%)
May 29, 2019 10.14 10.31 10.08 10.28 19,706,964 +0.02(+0.23%)
May 28, 2019 10.32 10.41 10.24 10.25 18,036,580 -0.10(-0.98%)
May 24, 2019 10.29 10.39 10.27 10.36 9,055,789 +0.12(+1.15%)
May 23, 2019 10.35 10.36 10.16 10.24 11,792,514 -0.21(-2.03%)
May 22, 2019 10.48 10.51 10.39 10.45 10,925,994 -0.09(-0.89%)
May 21, 2019 10.51 10.60 10.47 10.54 11,516,974 +0.11(+1.05%)
May 20, 2019 10.31 10.51 10.31 10.43 13,794,765 +0.07(+0.68%)
May 17, 2019 10.22 10.51 10.21 10.36 17,998,302 +0.04(+0.38%)
May 16, 2019 10.25 10.37 10.21 10.32 11,095,366 +0.16(+1.54%)
May 15, 2019 10.25 10.29 10.07 10.17 17,312,664 -0.23(-2.19%)
May 14, 2019 10.25 10.46 10.24 10.39 10,636,286 +0.16(+1.53%)
May 13, 2019 10.51 10.56 10.21 10.24 14,909,107 -0.47(-4.39%)
May 10, 2019 10.61 10.73 10.50 10.71 9,477,766 +0.06(+0.59%)
May 09, 2019 10.50 10.70 10.41 10.65 11,256,217 +0.03(+0.30%)
May 08, 2019 10.69 10.76 10.59 10.61 10,939,997 -0.09(-0.81%)
May 07, 2019 10.80 10.86 10.63 10.70 14,371,843 -0.24(-2.22%)
May 06, 2019 10.87 11.02 10.82 10.94 7,579,590 -0.10(-0.92%)
May 03, 2019 10.94 11.06 10.93 11.05 10,625,701 +0.12(+1.08%)
May 02, 2019 10.81 10.96 10.79 10.93 10,365,316 +0.13(+1.23%)
May 01, 2019 10.88 11.00 10.65 10.79 16,178,255 -0.12(-1.08%)
Apr 30, 2019 10.97 10.99 10.82 10.91 14,115,105 -0.01(-0.07%)
Apr 29, 2019 10.79 11.02 10.76 10.92 15,564,592 +0.15(+1.38%)
Apr 26, 2019 10.72 10.87 10.65 10.77 14,550,033 +0.05(+0.44%)
Apr 25, 2019 10.61 10.94 10.36 10.72 21,926,794 -0.05(-0.44%)
Apr 24, 2019 10.78 10.80 10.61 10.77 11,426,594 -0.04(-0.36%)
Apr 23, 2019 10.72 10.83 10.58 10.81 12,750,740 +0.12(+1.10%)
Apr 22, 2019 10.68 10.75 10.59 10.69 9,531,919 +0.02(+0.22%)
Apr 18, 2019 10.83 10.83 10.66 10.67 17,609,748 -0.17(-1.59%)
Apr 17, 2019 10.74 10.84 10.64 10.84 12,082,317 +0.13(+1.24%)
Apr 16, 2019 10.58 10.76 10.42 10.71 20,189,952 +0.16(+1.49%)
Apr 15, 2019 10.74 10.76 10.54 10.55 11,017,248 -0.18(-1.68%)
Apr 12, 2019 10.61 10.83 10.55 10.73 18,116,044 +0.27(+2.55%)
Apr 11, 2019 10.50 10.58 10.40 10.47 10,780,589 +0.04(+0.38%)
Apr 10, 2019 10.37 10.43 10.19 10.43 14,715,986 +0.10(+0.99%)
Apr 09, 2019 10.45 10.47 10.29 10.32 16,503,543 -0.18(-1.72%)
Apr 08, 2019 10.43 10.50 10.40 10.50 15,299,198 +0.07(+0.68%)
Apr 05, 2019 10.46 10.50 10.36 10.43 16,052,337 -0.01(-0.07%)
Apr 04, 2019 10.32 10.50 10.29 10.44 16,920,626 +0.09(+0.83%)
Apr 03, 2019 10.45 10.57 10.32 10.36 14,954,537 +0.02(+0.23%)
Apr 02, 2019 10.27 10.45 10.23 10.33 12,049,898 +0.03(+0.30%)
Apr 01, 2019 10.01 10.33 10.01 10.30 19,313,802 +0.36(+3.63%)
Mar 29, 2019 10.10 10.11 9.932 9.940 15,987,663 -0.07(-0.70%)
Mar 28, 2019 9.893 10.03 9.830 10.01 15,216,974 +0.13(+1.27%)
Mar 27, 2019 9.830 9.940 9.783 9.885 21,117,850 +0.03(+0.32%)
Mar 26, 2019 9.705 9.870 9.682 9.854 17,393,812 +0.20(+2.03%)
Mar 25, 2019 9.603 9.760 9.556 9.658 21,278,040 +0.05(+0.57%)
Mar 22, 2019 9.823 9.830 9.521 9.603 40,800,736 -0.29(-2.93%)
Mar 21, 2019 10.12 10.20 9.870 9.893 55,590,632 -0.27(-2.62%)
Mar 20, 2019 10.63 10.72 10.13 10.16 22,417,618 -0.49(-4.57%)
Mar 19, 2019 10.97 10.97 10.62 10.65 16,389,045 -0.27(-2.44%)
Mar 18, 2019 10.86 10.97 10.83 10.91 46,541,120 +0.13(+1.24%)
Mar 15, 2019 10.94 10.99 10.78 10.78 64,599,052 -0.14(-1.29%)
Mar 14, 2019 10.82 10.95 10.79 10.92 15,385,855 +0.12(+1.08%)
Mar 13, 2019 10.70 10.87 10.66 10.80 15,920,120 +0.16(+1.46%)
Mar 12, 2019 10.68 10.75 10.61 10.65 18,993,376 +0.02(+0.15%)
Mar 11, 2019 10.70 10.82 10.63 10.63 28,067,686 -0.05(-0.44%)
Mar 08, 2019 10.55 10.70 10.52 10.68 19,296,914 +0.05(+0.51%)
Mar 07, 2019 10.83 10.83 10.59 10.63 23,344,350 -0.26(-2.42%)
Mar 06, 2019 11.08 11.11 10.87 10.89 11,843,379 -0.19(-1.68%)
Mar 05, 2019 11.14 11.16 10.90 11.08 13,372,594 -0.08(-0.70%)
Mar 04, 2019 11.18 11.29 11.02 11.15 13,768,410 -0.02(-0.21%)
Mar 01, 2019 11.22 11.34 11.11 11.18 15,974,788 -0.01(-0.07%)
Feb 28, 2019 11.17 11.22 11.13 11.18 11,386,011 +0.03(+0.28%)
Feb 27, 2019 11.09 11.18 11.04 11.15 10,946,264 +0.05(+0.49%)
Feb 26, 2019 11.13 11.25 11.01 11.10 15,456,272 -0.08(-0.70%)
Feb 25, 2019 11.20 11.34 11.17 11.18 18,251,336 +0.05(+0.49%)
Feb 22, 2019 11.04 11.17 10.98 11.12 15,478,350 +0.10(+0.92%)
Feb 21, 2019 11.08 11.11 10.97 11.02 13,408,287 -0.05(-0.49%)
Feb 20, 2019 10.98 11.13 10.91 11.08 24,332,572 +0.12(+1.06%)
Feb 19, 2019 10.80 11.00 10.75 10.96 9,503,286 +0.09(+0.78%)
Feb 15, 2019 10.73 10.89 10.68 10.87 10,803,484 +0.25(+2.34%)
Feb 14, 2019 10.66 10.71 10.53 10.63 10,974,712 -0.16(-1.44%)
Feb 13, 2019 10.80 10.87 10.76 10.78 11,078,016 +0.02(+0.22%)
Feb 12, 2019 10.76 10.90 10.72 10.76 16,654,979 +0.10(+0.95%)
Feb 11, 2019 10.61 10.72 10.59 10.66 17,480,388 +0.09(+0.81%)
Feb 08, 2019 10.76 10.80 10.50 10.57 13,899,489 -0.26(-2.44%)
Feb 07, 2019 10.56 10.91 10.56 10.83 39,377,844 +0.45(+4.34%)
Feb 06, 2019 10.28 10.39 10.25 10.38 11,896,797 +0.06(+0.60%)
Feb 05, 2019 10.41 10.43 10.25 10.32 9,963,382 -0.09(-0.82%)
Feb 04, 2019 10.33 10.42 10.24 10.41 10,574,092 +0.07(+0.68%)
Feb 01, 2019 10.35 10.41 10.27 10.34 13,734,955 +0.06(+0.60%)
Jan 31, 2019 10.41 10.45 10.15 10.28 22,649,578 -0.19(-1.85%)
Jan 30, 2019 10.54 10.57 10.45 10.47 9,694,510 -0.05(-0.52%)
Jan 29, 2019 10.52 10.64 10.46 10.52 10,605,603 -0.01(-0.07%)
Jan 28, 2019 10.41 10.56 10.37 10.53 16,228,159 +0.02(+0.15%)
Jan 25, 2019 10.52 10.65 10.44 10.52 16,396,882 +0.08(+0.74%)
Jan 24, 2019 10.42 10.58 10.27 10.44 22,848,710 -0.09(-0.81%)
Jan 23, 2019 10.59 10.63 10.40 10.52 21,964,354 +0.03(+0.30%)
Jan 22, 2019 10.49 10.58 10.44 10.49 19,294,506 -0.05(-0.51%)
Jan 18, 2019 10.43 10.57 10.27 10.55 18,071,346 +0.18(+1.72%)
Jan 17, 2019 10.25 10.43 10.16 10.37 11,659,851 +0.07(+0.68%)
Jan 16, 2019 10.14 10.34 10.02 10.30 11,094,697 +0.30(+3.03%)
Jan 15, 2019 9.934 10.00 9.787 9.997 12,289,262 +0.04(+0.39%)
Jan 14, 2019 9.740 9.981 9.709 9.958 14,691,048 +0.16(+1.58%)
Jan 11, 2019 9.725 9.880 9.640 9.803 10,501,473 +0.05(+0.56%)
Jan 10, 2019 9.787 9.826 9.647 9.748 11,104,081 -0.07(-0.71%)
Jan 09, 2019 9.748 9.857 9.671 9.818 10,136,581 +0.08(+0.80%)
Jan 08, 2019 9.748 9.771 9.539 9.740 13,076,602 +0.09(+0.97%)
Jan 07, 2019 9.554 9.779 9.477 9.647 12,275,957 +0.04(+0.40%)
Jan 04, 2019 9.523 9.624 9.469 9.608 14,340,395 +0.26(+2.82%)
Jan 03, 2019 9.360 9.523 9.314 9.345 11,553,483 -0.08(-0.82%)
Jan 02, 2019 9.143 9.438 9.096 9.422 13,380,630 +0.17(+1.85%)
Dec 31, 2018 9.244 9.376 9.096 9.251 16,270,357 +0.02(+0.25%)
Dec 28, 2018 9.228 9.341 9.120 9.228 15,694,809 +0.06(+0.68%)
Dec 27, 2018 9.003 9.166 8.856 9.166 17,408,180 +0.02(+0.17%)
Dec 26, 2018 8.794 9.158 8.631 9.151 16,198,855 +0.39(+4.43%)
Dec 24, 2018 8.902 9.003 8.693 8.762 13,473,271 -0.23(-2.59%)
Dec 21, 2018 8.949 9.135 8.910 8.995 56,204,816 +0.00(+0.00%)
Dec 20, 2018 8.871 9.112 8.856 8.995 24,422,432 +0.07(+0.78%)
Dec 19, 2018 9.135 9.298 8.879 8.925 25,644,332 -0.20(-2.21%)
Dec 18, 2018 9.290 9.368 9.073 9.127 18,218,268 -0.11(-1.18%)
Dec 17, 2018 9.306 9.430 9.213 9.236 19,542,386 -0.10(-1.08%)
Dec 14, 2018 9.460 9.605 9.321 9.337 17,428,290 -0.18(-1.93%)
Dec 13, 2018 9.797 9.828 9.467 9.521 18,065,242 -0.24(-2.44%)
Dec 12, 2018 9.928 10.00 9.713 9.759 21,733,950 -0.03(-0.31%)
Dec 11, 2018 10.11 10.17 9.736 9.789 15,760,873 -0.20(-2.00%)
Dec 10, 2018 10.26 10.27 9.851 9.989 14,294,181 -0.31(-2.98%)
Dec 07, 2018 10.43 10.57 10.26 10.30 23,554,848 -0.16(-1.54%)
Dec 06, 2018 10.33 10.50 10.10 10.46 31,362,670 -0.04(-0.37%)
Dec 04, 2018 11.06 11.09 10.43 10.50 22,513,920 -0.61(-5.53%)
Dec 03, 2018 11.36 11.39 11.03 11.11 18,972,342 -0.08(-0.75%)
Nov 30, 2018 11.08 11.24 11.08 11.19 16,436,373 +0.07(+0.62%)
Nov 29, 2018 11.11 11.24 11.03 11.12 10,874,857 -0.14(-1.23%)
Nov 28, 2018 11.26 11.33 11.09 11.26 13,018,605 +0.04(+0.34%)
Nov 27, 2018 11.30 11.38 11.17 11.22 13,027,674 -0.09(-0.81%)
Nov 26, 2018 11.22 11.40 11.22 11.32 10,029,659 +0.21(+1.93%)
Nov 23, 2018 11.01 11.19 10.95 11.10 5,607,136 +0.04(+0.35%)
Nov 21, 2018 11.06 11.06 11.06 0 -0.12(-1.03%)
Nov 20, 2018 11.30 11.34 11.11 11.18 15,671,628 -0.21(-1.82%)
Nov 19, 2018 11.37 11.48 11.22 11.39 15,619,985 +0.04(+0.34%)
Nov 16, 2018 11.26 11.46 11.20 11.35 22,546,246 +0.01(+0.07%)
Nov 15, 2018 11.02 11.35 10.86 11.34 23,450,396 +0.25(+2.21%)
Nov 14, 2018 11.31 11.32 10.85 11.09 18,301,674 -0.13(-1.16%)
Nov 13, 2018 11.16 11.34 11.14 11.22 14,461,936 +0.05(+0.41%)
Nov 12, 2018 11.22 11.31 11.16 11.18 10,112,328 -0.08(-0.68%)
Nov 09, 2018 11.28 11.39 11.16 11.25 14,808,507 -0.05(-0.41%)
Nov 08, 2018 11.20 11.40 11.17 11.30 12,779,147 +0.05(+0.48%)
Nov 07, 2018 11.23 11.34 11.03 11.25 14,565,826 +0.05(+0.48%)
Nov 06, 2018 11.02 11.35 10.99 11.19 14,771,692 +0.17(+1.53%)
Nov 05, 2018 10.97 11.09 10.92 11.02 14,158,847 +0.06(+0.56%)
Nov 02, 2018 10.99 11.16 10.79 10.96 21,967,650 -0.07(-0.63%)
Nov 01, 2018 11.06 11.12 10.95 11.03 13,836,926 +0.04(+0.35%)
Oct 31, 2018 10.92 11.18 10.87 10.99 16,085,728 +0.19(+1.78%)
Oct 30, 2018 10.70 10.82 10.50 10.80 25,372,130 +0.15(+1.44%)
Oct 29, 2018 10.60 10.82 10.54 10.65 15,699,692 +0.21(+1.98%)
Oct 26, 2018 10.29 10.58 10.26 10.44 26,967,382 +0.02(+0.15%)
Oct 25, 2018 10.19 10.53 10.12 10.43 23,231,538 +0.33(+3.27%)
Oct 24, 2018 10.58 10.58 10.07 10.10 16,030,247 -0.51(-4.84%)
Oct 23, 2018 10.20 10.73 10.13 10.61 25,889,576 +0.13(+1.24%)
Oct 22, 2018 10.96 11.02 10.46 10.48 24,504,972 -0.41(-3.80%)
Oct 19, 2018 10.86 11.08 10.79 10.89 16,058,506 -0.01(-0.07%)
Oct 18, 2018 11.03 11.13 10.86 10.90 18,093,896 -0.14(-1.25%)
Oct 17, 2018 10.92 11.15 10.84 11.04 10,143,389 +0.08(+0.77%)
Oct 16, 2018 10.97 10.98 10.73 10.96 14,598,028 +0.04(+0.35%)
Oct 15, 2018 11.02 11.09 10.92 10.92 13,927,472 -0.11(-0.97%)
Oct 12, 2018 11.46 11.47 10.79 11.02 22,128,754 -0.25(-2.25%)
Oct 11, 2018 11.59 11.69 11.28 11.28 24,309,440 -0.35(-2.97%)
Oct 10, 2018 11.89 12.01 11.62 11.62 19,672,526 -0.22(-1.88%)
Oct 09, 2018 11.88 11.98 11.81 11.85 13,012,768 -0.09(-0.77%)
Oct 08, 2018 11.74 11.97 11.71 11.94 11,419,387 +0.16(+1.37%)
Oct 05, 2018 11.88 11.94 11.70 11.78 18,168,254 -0.05(-0.39%)
Oct 04, 2018 11.72 11.97 11.72 11.82 23,056,452 +0.11(+0.92%)
Oct 03, 2018 11.45 11.76 11.43 11.72 21,226,720 +0.31(+2.76%)
Oct 02, 2018 11.46 11.53 11.32 11.40 14,943,309 -0.05(-0.47%)
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.