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

Huntington Bancshares (NQ: HBAN )

14.21 -0.01 (-0.04%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 20, 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, 2011 3.188 3.246 3.163 3.208 27,933,566 +0.06(+1.83%)
Aug 30, 2011 3.240 3.265 3.144 3.150 24,678,388 -0.12(-3.71%)
Aug 29, 2011 3.195 3.271 3.182 3.271 17,121,248 +0.14(+4.49%)
Aug 26, 2011 3.073 3.188 3.009 3.131 19,285,666 +0.05(+1.55%)
Aug 25, 2011 3.208 3.310 3.035 3.083 29,548,070 -0.06(-1.93%)
Aug 24, 2011 3.003 3.144 2.997 3.144 17,109,740 +0.11(+3.58%)
Aug 23, 2011 2.920 3.035 2.856 3.035 18,932,920 +0.14(+4.86%)
Aug 22, 2011 3.003 3.029 2.882 2.894 18,076,826 -0.02(-0.66%)
Aug 19, 2011 2.978 3.048 2.914 2.914 29,518,038 -0.12(-3.80%)
Aug 18, 2011 3.176 3.176 3.003 3.029 36,931,940 -0.23(-7.06%)
Aug 17, 2011 3.271 3.361 3.227 3.259 23,041,080 +0.03(+0.99%)
Aug 16, 2011 3.252 3.297 3.220 3.227 22,670,704 -0.08(-2.32%)
Aug 15, 2011 3.220 3.303 3.214 3.303 21,111,686 +0.14(+4.34%)
Aug 12, 2011 3.323 3.355 3.163 3.166 26,380,376 -0.11(-3.41%)
Aug 11, 2011 3.073 3.323 3.048 3.278 37,176,112 +0.27(+8.92%)
Aug 10, 2011 3.259 3.265 3.009 3.009 45,675,620 -0.33(-9.94%)
Aug 09, 2011 3.284 3.380 3.112 3.342 31,780,550 +0.19(+6.08%)
Aug 08, 2011 3.291 3.444 3.086 3.150 54,299,588 -0.29(-8.53%)
Aug 05, 2011 3.546 3.623 3.367 3.444 38,217,564 -0.04(-1.10%)
Aug 04, 2011 3.687 3.732 3.476 3.482 48,358,316 -0.26(-7.00%)
Aug 03, 2011 3.706 3.770 3.585 3.744 37,727,308 +0.08(+2.27%)
Aug 02, 2011 3.802 3.827 3.648 3.661 57,210,764 -0.17(-4.50%)
Aug 01, 2011 3.930 3.936 3.815 3.834 23,639,108 -0.03(-0.74%)
Jul 29, 2011 3.815 3.886 3.795 3.862 38,854,152 +0.01(+0.25%)
Jul 28, 2011 3.840 3.939 3.840 3.853 29,370,736 +0.02(+0.58%)
Jul 27, 2011 3.847 3.898 3.783 3.831 33,050,388 -0.04(-1.07%)
Jul 26, 2011 3.853 3.891 3.834 3.872 23,487,052 +0.03(+0.66%)
Jul 25, 2011 3.878 3.904 3.827 3.847 38,799,860 -0.08(-1.95%)
Jul 22, 2011 3.920 3.942 3.840 3.923 25,379,640 +0.03(+0.82%)
Jul 21, 2011 4.025 4.045 3.802 3.891 84,132,992 -0.14(-3.49%)
Jul 20, 2011 4.006 4.089 3.968 4.032 29,776,314 +0.03(+0.80%)
Jul 19, 2011 3.910 4.000 3.872 4.000 30,808,664 +0.11(+2.79%)
Jul 18, 2011 3.923 3.949 3.866 3.891 19,323,152 -0.03(-0.81%)
Jul 15, 2011 3.981 3.981 3.904 3.923 17,224,430 -0.03(-0.81%)
Jul 14, 2011 3.974 3.993 3.930 3.955 22,736,562 +0.00(+0.00%)
Jul 13, 2011 3.993 4.057 3.949 3.955 27,622,348 +0.00(+0.00%)
Jul 12, 2011 4.051 4.089 3.942 3.955 32,802,130 -0.09(-2.21%)
Jul 11, 2011 4.108 4.121 4.013 4.045 21,100,234 -0.13(-3.06%)
Jul 08, 2011 4.249 4.255 4.166 4.172 19,520,370 -0.13(-3.12%)
Jul 07, 2011 4.230 4.307 4.211 4.307 20,795,634 +0.13(+3.06%)
Jul 06, 2011 4.192 4.243 4.160 4.179 13,153,212 -0.02(-0.53%)
Jul 05, 2011 4.217 4.236 4.147 4.201 16,703,751 -0.04(-0.83%)
Jul 01, 2011 4.192 4.236 4.166 4.236 10,753,657 +0.04(+1.07%)
Jun 30, 2011 4.179 4.217 4.140 4.192 14,008,199 +0.01(+0.31%)
Jun 29, 2011 4.128 4.179 4.025 4.179 19,476,988 +0.10(+2.35%)
Jun 28, 2011 4.057 4.102 4.000 4.083 21,108,406 +0.04(+1.11%)
Jun 27, 2011 3.910 4.051 3.898 4.038 22,431,790 +0.14(+3.61%)
Jun 24, 2011 3.968 3.981 3.896 3.898 16,471,278 -0.07(-1.77%)
Jun 23, 2011 3.974 3.981 3.930 3.968 20,181,462 -0.06(-1.43%)
Jun 22, 2011 4.064 4.108 4.025 4.025 9,958,557 -0.06(-1.56%)
Jun 21, 2011 4.057 4.089 4.013 4.089 17,442,230 +0.05(+1.27%)
Jun 20, 2011 4.051 4.089 4.013 4.038 14,661,960 -0.06(-1.40%)
Jun 17, 2011 4.077 4.134 4.057 4.096 15,031,567 +0.06(+1.50%)
Jun 16, 2011 4.038 4.083 3.993 4.035 12,551,483 -0.01(-0.24%)
Jun 15, 2011 3.981 4.093 3.936 4.045 45,903,356 +0.03(+0.80%)
Jun 14, 2011 4.006 4.076 3.974 4.013 19,263,066 +0.05(+1.29%)
Jun 13, 2011 3.974 3.981 3.917 3.962 17,448,692 +0.01(+0.16%)
Jun 10, 2011 4.000 4.032 3.885 3.955 26,516,662 -0.07(-1.74%)
Jun 09, 2011 4.019 4.089 3.968 4.025 21,873,212 +0.01(+0.16%)
Jun 08, 2011 3.930 4.051 3.930 4.019 38,328,280 +0.06(+1.45%)
Jun 07, 2011 3.891 4.035 3.872 3.962 35,915,728 +0.10(+2.48%)
Jun 06, 2011 3.904 3.942 3.828 3.866 34,222,408 -0.08(-1.94%)
Jun 03, 2011 3.898 4.025 3.891 3.942 19,066,164 -0.11(-2.83%)
May 24, 2011 4.064 4.089 4.045 4.057 11,581,663 +0.01(+0.16%)
May 23, 2011 4.006 4.076 4.000 4.051 16,901,890 -0.01(-0.31%)
May 20, 2011 4.172 4.210 4.064 4.064 18,217,968 -0.13(-3.04%)
May 19, 2011 4.204 4.230 4.172 4.191 25,136,648 +0.02(+0.46%)
May 18, 2011 4.191 4.198 4.147 4.172 15,200,430 -0.02(-0.46%)
May 17, 2011 4.127 4.198 4.102 4.191 24,611,850 +0.05(+1.23%)
May 16, 2011 4.172 4.274 4.134 4.140 21,365,590 -0.06(-1.37%)
May 13, 2011 4.236 4.242 4.159 4.198 20,943,934 -0.04(-0.98%)
May 12, 2011 4.255 4.300 4.223 4.239 17,116,660 -0.04(-0.82%)
May 11, 2011 4.274 4.364 4.255 4.274 18,912,790 -0.01(-0.15%)
May 10, 2011 4.281 4.338 4.261 4.281 17,062,070 +0.00(+0.00%)
May 09, 2011 4.236 4.301 4.204 4.281 12,980,578 +0.04(+1.05%)
May 06, 2011 4.293 4.300 4.191 4.236 16,879,264 -0.01(-0.15%)
May 05, 2011 4.287 4.319 4.217 4.242 20,470,448 -0.07(-1.63%)
May 04, 2011 4.370 4.383 4.274 4.312 23,184,488 -0.06(-1.31%)
May 03, 2011 4.319 4.389 4.274 4.370 21,819,130 +0.05(+1.18%)
May 02, 2011 4.312 4.357 4.287 4.319 14,705,207 -0.01(-0.29%)
Apr 29, 2011 4.383 4.383 4.306 4.332 16,517,676 -0.04(-0.88%)
Apr 28, 2011 4.293 4.389 4.281 4.370 23,564,546 +0.05(+1.18%)
Apr 27, 2011 4.242 4.332 4.223 4.319 24,064,234 +0.08(+1.80%)
Apr 26, 2011 4.210 4.242 4.153 4.242 24,588,260 +0.05(+1.22%)
Apr 25, 2011 4.217 4.261 4.166 4.191 17,389,648 -0.07(-1.65%)
Apr 21, 2011 4.134 4.261 4.070 4.261 40,643,488 +0.18(+4.37%)
Apr 20, 2011 4.191 4.204 4.045 4.083 44,297,200 -0.03(-0.62%)
Apr 19, 2011 4.121 4.159 4.064 4.108 23,317,046 +0.01(+0.31%)
Apr 18, 2011 4.120 4.140 4.070 4.096 14,083,551 -0.06(-1.53%)
Apr 15, 2011 4.166 4.198 4.127 4.159 15,509,346 +0.01(+0.31%)
Apr 14, 2011 4.166 4.166 4.108 4.147 16,592,926 -0.03(-0.61%)
Apr 13, 2011 4.300 4.306 4.159 4.172 26,616,120 -0.08(-1.80%)
Apr 12, 2011 4.198 4.306 4.185 4.249 18,885,726 +0.02(+0.45%)
Apr 11, 2011 4.319 4.325 4.230 4.230 14,384,879 -0.06(-1.49%)
Apr 08, 2011 4.383 4.402 4.274 4.293 13,616,650 -0.04(-1.03%)
Apr 07, 2011 4.364 4.402 4.300 4.338 17,604,726 -0.04(-0.87%)
Apr 06, 2011 4.306 4.376 4.287 4.376 14,683,829 +0.08(+1.93%)
Apr 05, 2011 4.274 4.351 4.274 4.293 14,086,577 -0.01(-0.15%)
Apr 04, 2011 4.376 4.408 4.287 4.300 15,830,294 -0.04(-1.03%)
Apr 01, 2011 4.344 4.415 4.312 4.344 29,343,998 +0.11(+2.56%)
Mar 31, 2011 4.300 4.312 4.230 4.236 14,646,225 -0.07(-1.63%)
Mar 30, 2011 4.274 4.325 4.249 4.306 13,039,650 +0.07(+1.66%)
Mar 29, 2011 4.198 4.249 4.185 4.236 11,490,304 +0.04(+1.07%)
Mar 28, 2011 4.236 4.268 4.191 4.191 18,627,432 -0.01(-0.30%)
Mar 25, 2011 4.166 4.261 4.159 4.204 16,871,086 +0.06(+1.38%)
Mar 24, 2011 4.140 4.159 4.070 4.147 15,577,913 +0.03(+0.62%)
Mar 23, 2011 4.179 4.179 4.102 4.121 15,137,347 -0.07(-1.67%)
Mar 22, 2011 4.230 4.261 4.153 4.191 17,564,718 -0.05(-1.13%)
Mar 21, 2011 4.252 4.338 4.166 4.239 26,997,250 -0.03(-0.67%)
Mar 18, 2011 4.312 4.357 4.242 4.268 30,977,466 +0.04(+0.98%)
Mar 17, 2011 4.210 4.255 4.179 4.226 18,246,016 +0.07(+1.77%)
Mar 16, 2011 4.249 4.261 4.140 4.153 23,962,954 -0.08(-1.81%)
Mar 15, 2011 4.147 4.268 4.147 4.230 23,976,446 -0.03(-0.60%)
Mar 14, 2011 4.281 4.296 4.191 4.255 23,564,318 -0.06(-1.33%)
Mar 11, 2011 4.179 4.338 4.172 4.312 14,735,053 +0.09(+2.25%)
Mar 10, 2011 4.249 4.268 4.191 4.217 21,527,512 -0.09(-2.20%)
Mar 09, 2011 4.338 4.370 4.268 4.312 18,504,538 -0.05(-1.17%)
Mar 08, 2011 4.179 4.363 4.172 4.363 24,765,258 +0.20(+4.90%)
Mar 07, 2011 4.242 4.261 4.140 4.159 22,006,584 -0.08(-1.80%)
Mar 04, 2011 4.261 4.268 4.140 4.236 22,993,722 -0.03(-0.75%)
Mar 03, 2011 4.261 4.319 4.230 4.268 28,390,608 +0.07(+1.67%)
Mar 02, 2011 4.185 4.249 4.147 4.198 22,604,198 +0.02(+0.46%)
Mar 01, 2011 4.376 4.382 4.179 4.179 33,383,958 -0.18(-4.09%)
Feb 28, 2011 4.440 4.446 4.306 4.357 31,342,362 -0.06(-1.37%)
Feb 25, 2011 4.414 4.452 4.370 4.417 27,014,352 +0.07(+1.69%)
Feb 24, 2011 4.338 4.414 4.255 4.344 30,025,766 -0.01(-0.15%)
Feb 23, 2011 4.370 4.465 4.255 4.351 36,695,300 -0.02(-0.44%)
Feb 22, 2011 4.542 4.542 4.351 4.370 41,994,764 -0.23(-4.99%)
Feb 18, 2011 4.675 4.682 4.586 4.599 33,526,572 -0.08(-1.77%)
Feb 17, 2011 4.777 4.777 4.624 4.682 49,303,640 -0.12(-2.52%)
Feb 16, 2011 4.867 4.879 4.790 4.803 18,354,736 -0.04(-0.79%)
Feb 15, 2011 4.816 4.905 4.803 4.841 17,602,836 +0.01(+0.26%)
Feb 14, 2011 4.790 4.867 4.758 4.828 17,626,782 +0.03(+0.66%)
Feb 11, 2011 4.682 4.803 4.656 4.796 25,253,430 +0.10(+2.03%)
Feb 10, 2011 4.682 4.730 4.650 4.701 17,448,836 +0.01(+0.14%)
Feb 09, 2011 4.739 4.758 4.593 4.695 36,423,596 -0.02(-0.39%)
Feb 08, 2011 4.816 4.835 4.701 4.713 30,632,820 -0.10(-2.13%)
Feb 07, 2011 4.771 4.816 4.707 4.816 26,048,614 +0.06(+1.34%)
Feb 04, 2011 4.695 4.752 4.669 4.752 26,815,576 +0.06(+1.34%)
Feb 03, 2011 4.574 4.695 4.567 4.689 20,006,678 +0.10(+2.11%)
Feb 02, 2011 4.580 4.660 4.574 4.592 26,638,380 -0.01(-0.15%)
Feb 01, 2011 4.644 4.707 4.586 4.599 50,118,504 -0.01(-0.28%)
Jan 31, 2011 4.567 4.624 4.526 4.612 39,253,168 +0.11(+2.40%)
Jan 28, 2011 4.650 4.739 4.497 4.503 39,387,600 -0.15(-3.15%)
Jan 27, 2011 4.510 4.650 4.497 4.650 38,792,608 +0.15(+3.25%)
Jan 26, 2011 4.395 4.535 4.395 4.503 38,724,712 +0.11(+2.50%)
Jan 25, 2011 4.382 4.446 4.351 4.394 37,111,472 -0.01(-0.18%)
Jan 24, 2011 4.478 4.491 4.363 4.402 29,237,586 -0.07(-1.57%)
Jan 21, 2011 4.440 4.516 4.427 4.472 30,082,328 +0.11(+2.50%)
Jan 20, 2011 4.351 4.411 4.242 4.363 56,391,868 -0.10(-2.16%)
Jan 19, 2011 4.535 4.593 4.427 4.459 56,267,216 -0.12(-2.64%)
Jan 18, 2011 4.612 4.644 4.561 4.580 23,902,604 -0.04(-0.83%)
Jan 14, 2011 4.523 4.650 4.523 4.618 35,661,128 +0.08(+1.83%)
Jan 13, 2011 4.593 4.605 4.497 4.535 38,180,192 -0.06(-1.39%)
Jan 12, 2011 4.612 4.650 4.574 4.599 32,092,866 +0.06(+1.40%)
Jan 11, 2011 4.624 4.675 4.529 4.535 34,719,544 -0.05(-1.10%)
Jan 10, 2011 4.491 4.618 4.465 4.586 41,151,084 +0.07(+1.54%)
Jan 07, 2011 4.599 4.605 4.440 4.516 46,184,308 -0.04(-0.84%)
Jan 06, 2011 4.624 4.663 4.523 4.554 38,415,860 -0.02(-0.42%)
Jan 05, 2011 4.529 4.612 4.503 4.574 42,542,408 -0.01(-0.14%)
Jan 04, 2011 4.624 4.624 4.452 4.580 52,302,256 +0.05(+1.13%)
Jan 03, 2011 4.433 4.535 4.433 4.529 37,342,852 +0.15(+3.49%)
Dec 31, 2010 4.376 4.414 4.370 4.376 12,261,560 -0.01(-0.29%)
Dec 30, 2010 4.433 4.433 4.363 4.389 12,187,414 -0.04(-1.01%)
Dec 29, 2010 4.446 4.446 4.389 4.433 22,622,652 +0.00(+0.00%)
Dec 28, 2010 4.440 4.459 4.427 4.433 18,323,332 +0.00(+0.00%)
Dec 27, 2010 4.363 4.440 4.331 4.433 26,483,816 +0.05(+1.16%)
Dec 23, 2010 4.363 4.389 4.274 4.382 43,980,888 +0.02(+0.47%)
Dec 22, 2010 4.344 4.389 4.300 4.362 81,693,816 +0.09(+2.20%)
Dec 21, 2010 4.204 4.311 4.159 4.268 54,017,544 +0.11(+2.68%)
Dec 20, 2010 4.077 4.185 4.070 4.156 66,993,920 +0.19(+4.74%)
Dec 17, 2010 4.070 4.077 3.967 3.968 55,948,124 -0.01(-0.32%)
Dec 16, 2010 4.045 4.051 3.949 3.981 62,814,072 -0.01(-0.16%)
Dec 15, 2010 4.051 4.115 3.981 3.987 83,331,160 -0.02(-0.48%)
Dec 14, 2010 4.181 4.204 3.975 4.007 254,370,720 -0.23(-5.37%)
Dec 13, 2010 4.140 4.274 4.057 4.234 117,362,200 -0.12(-2.67%)
Dec 10, 2010 4.286 4.363 4.223 4.350 24,034,282 +0.08(+1.79%)
Dec 09, 2010 4.166 4.299 4.166 4.274 35,030,248 +0.15(+3.54%)
Dec 08, 2010 4.064 4.210 4.051 4.127 27,976,052 +0.05(+1.25%)
Dec 07, 2010 4.146 4.191 4.032 4.077 23,680,058 -0.03(-0.70%)
Dec 06, 2010 4.045 4.134 3.962 4.105 26,639,352 +0.03(+0.72%)
Dec 03, 2010 3.911 4.083 3.873 4.076 26,948,002 +0.10(+2.54%)
Dec 02, 2010 3.848 4.013 3.841 3.975 38,298,496 +0.14(+3.65%)
Dec 01, 2010 3.803 3.835 3.752 3.835 25,265,270 +0.12(+3.34%)
Nov 30, 2010 3.638 3.752 3.612 3.711 20,397,738 +0.03(+0.78%)
Nov 29, 2010 3.523 3.695 3.517 3.682 23,739,548 +0.15(+4.32%)
Nov 26, 2010 3.530 3.580 3.530 3.530 3,419,966 -0.04(-1.25%)
Nov 24, 2010 3.625 3.574 3.574 3.574 12,228,470 +0.03(+0.90%)
Nov 23, 2010 3.593 3.638 3.536 3.542 17,627,626 -0.11(-2.96%)
Nov 22, 2010 3.612 3.663 3.600 3.650 12,111,938 +0.01(+0.33%)
Nov 19, 2010 3.612 3.670 3.606 3.638 9,922,667 -0.02(-0.63%)
Nov 18, 2010 3.682 3.778 3.638 3.662 20,046,706 +0.05(+1.36%)
Nov 17, 2010 3.670 3.695 3.606 3.612 12,093,934 -0.06(-1.73%)
Nov 16, 2010 3.746 3.765 3.625 3.676 19,702,206 -0.10(-2.69%)
Nov 15, 2010 3.797 3.822 3.759 3.778 13,864,989 +0.03(+0.68%)
Nov 12, 2010 3.867 3.898 3.752 3.752 18,640,258 -0.17(-4.26%)
Nov 11, 2010 3.848 3.962 3.829 3.919 24,871,774 +0.03(+0.86%)
Nov 10, 2010 3.778 3.892 3.708 3.886 22,132,722 +0.17(+4.44%)
Nov 09, 2010 3.797 3.867 3.720 3.720 22,192,398 -0.07(-1.83%)
Nov 08, 2010 3.771 3.835 3.759 3.790 18,889,674 +0.01(+0.32%)
Nov 05, 2010 3.689 3.879 3.663 3.778 30,415,270 +0.04(+1.19%)
Nov 04, 2010 3.619 3.765 3.593 3.733 33,704,432 +0.15(+4.08%)
Nov 03, 2010 3.536 3.587 3.517 3.587 15,586,097 +0.05(+1.53%)
Nov 02, 2010 3.574 3.587 3.501 3.533 24,659,032 -0.03(-0.80%)
Nov 01, 2010 3.600 3.612 3.498 3.561 24,000,098 -0.04(-1.06%)
Oct 29, 2010 3.587 3.612 3.561 3.600 13,563,599 +0.00(+0.00%)
Oct 28, 2010 3.650 3.650 3.574 3.600 13,895,129 -0.03(-0.70%)
Oct 27, 2010 3.542 3.631 3.542 3.625 17,106,520 +0.03(+0.89%)
Oct 25, 2010 3.657 3.663 3.587 3.593 23,043,974 -0.03(-0.70%)
Oct 22, 2010 3.600 3.663 3.593 3.619 23,323,940 +0.04(+1.25%)
Oct 21, 2010 3.685 3.739 3.574 3.574 59,539,480 +0.01(+0.36%)
Oct 20, 2010 3.625 3.631 3.453 3.561 42,433,124 -0.08(-2.19%)
Oct 19, 2010 3.612 3.727 3.580 3.641 26,669,666 -0.01(-0.25%)
Oct 18, 2010 3.606 3.670 3.568 3.650 14,131,479 +0.03(+0.88%)
Oct 15, 2010 3.682 3.682 3.523 3.619 34,560,660 -0.02(-0.61%)
Oct 14, 2010 3.708 3.714 3.593 3.641 32,399,308 -0.10(-2.64%)
Oct 13, 2010 3.816 3.848 3.739 3.739 22,469,626 -0.04(-1.01%)
Oct 12, 2010 3.676 3.790 3.657 3.778 12,927,604 +0.08(+2.06%)
Oct 11, 2010 3.727 3.752 3.682 3.701 13,707,161 -0.03(-0.68%)
Oct 08, 2010 3.752 3.778 3.689 3.727 11,950,527 -0.03(-0.68%)
Oct 07, 2010 3.784 3.790 3.701 3.752 16,148,069 +0.01(+0.17%)
Oct 06, 2010 3.797 3.832 3.732 3.746 19,581,728 -0.03(-0.82%)
Oct 05, 2010 3.657 3.803 3.650 3.777 31,659,618 +0.15(+4.19%)
Oct 04, 2010 3.625 3.701 3.619 3.625 17,830,616 -0.01(-0.18%)
Oct 01, 2010 3.644 3.695 3.600 3.631 18,215,620 +0.01(+0.35%)
Sep 30, 2010 3.606 3.701 3.593 3.619 15,118,118 +0.03(+0.89%)
Sep 29, 2010 3.619 3.650 3.574 3.587 17,032,724 -0.05(-1.40%)
Sep 28, 2010 3.663 3.682 3.555 3.638 23,932,734 -0.01(-0.33%)
Sep 27, 2010 3.746 3.746 3.631 3.650 15,432,750 -0.07(-1.77%)
Sep 24, 2010 3.657 3.720 3.644 3.716 17,654,074 +0.14(+3.77%)
Sep 23, 2010 3.625 3.727 3.568 3.580 20,571,570 -0.10(-2.60%)
Sep 22, 2010 3.752 3.781 3.657 3.676 20,214,622 -0.09(-2.36%)
Sep 21, 2010 3.822 3.854 3.746 3.765 23,743,058 -0.05(-1.33%)
Sep 20, 2010 3.720 3.848 3.701 3.816 32,024,298 +0.13(+3.45%)
Sep 17, 2010 3.797 3.803 3.689 3.689 20,050,606 -0.17(-4.45%)
Sep 15, 2010 3.803 3.898 3.778 3.860 21,646,292 +0.01(+0.25%)
Sep 14, 2010 3.848 3.905 3.790 3.851 20,504,756 -0.01(-0.23%)
Sep 13, 2010 3.848 3.892 3.809 3.860 25,561,026 +0.15(+3.91%)
Sep 10, 2010 3.721 3.797 3.702 3.714 17,625,068 -0.01(-0.17%)
Sep 09, 2010 3.727 3.797 3.663 3.721 28,827,308 +0.06(+1.56%)
Sep 08, 2010 3.587 3.708 3.556 3.663 32,316,706 +0.18(+5.29%)
Sep 07, 2010 3.575 3.587 3.467 3.479 16,194,475 -0.15(-4.22%)
Sep 03, 2010 3.702 3.708 3.562 3.633 15,892,427 +0.03(+0.73%)
Sep 02, 2010 3.492 3.606 3.460 3.606 19,876,626 +0.13(+3.84%)
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.