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

Huntington Bancshares (NQ: HBAN )

14.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Mar 31, 2009 0.9933 1.050 0.9301 1.050 21,064,682 +0.14(+15.28%)
Mar 30, 2009 0.9617 0.9933 0.9111 0.9111 17,101,212 -0.09(-9.43%)
Mar 26, 2009 1.082 1.095 0.9870 1.006 26,558,064 -0.02(-1.85%)
Mar 25, 2009 1.114 1.170 0.9617 1.025 34,506,588 -0.08(-6.90%)
Mar 24, 2009 1.221 1.265 1.101 1.101 33,711,456 -0.22(-16.75%)
Mar 23, 2009 1.234 1.341 1.189 1.322 25,074,570 +0.21(+18.75%)
Mar 20, 2009 1.183 1.227 1.019 1.114 33,839,564 -0.03(-2.22%)
Mar 19, 2009 1.405 1.424 1.107 1.139 26,730,350 -0.14(-10.89%)
Mar 18, 2009 1.095 1.291 1.063 1.278 36,136,240 +0.18(+16.09%)
Mar 17, 2009 1.114 1.114 0.9807 1.101 15,768,714 -0.01(-1.14%)
Mar 16, 2009 1.044 1.170 0.9870 1.114 34,568,972 +0.13(+12.82%)
Mar 13, 2009 1.114 1.126 0.9301 0.9870 26,262,676 -0.08(-7.14%)
Mar 12, 2009 0.7909 1.063 0.7276 1.063 36,351,768 +0.27(+34.40%)
Mar 11, 2009 0.9301 0.9427 0.7592 0.7909 26,785,970 -0.06(-6.72%)
Mar 10, 2009 0.7782 0.8668 0.7403 0.8478 27,298,860 +0.16(+24.07%)
Mar 09, 2009 0.6580 0.7213 0.6454 0.6833 14,184,065 +0.04(+5.88%)
Mar 06, 2009 0.7086 0.7466 0.6454 0.6454 16,319,746 -0.03(-3.77%)
Mar 05, 2009 0.7213 0.7403 0.6643 0.6707 16,109,643 -0.08(-10.17%)
Mar 04, 2009 0.8668 0.8795 0.7276 0.7466 29,577,228 -0.06(-7.81%)
Mar 02, 2009 0.8541 0.9111 0.7972 0.8099 17,319,950 -0.11(-12.33%)
Feb 27, 2009 0.9617 1.158 0.9174 0.9237 33,698,344 -0.33(-26.26%)
Feb 26, 2009 1.152 1.316 1.050 1.253 56,222,724 +0.20(+19.28%)
Feb 25, 2009 0.8731 1.095 0.7656 1.050 38,854,112 +0.16(+17.73%)
Feb 24, 2009 0.7592 0.9174 0.7150 0.8921 34,738,032 +0.16(+21.55%)
Feb 23, 2009 1.031 1.031 0.7150 0.7339 25,415,094 -0.13(-14.71%)
Feb 20, 2009 0.6390 0.9174 0.6327 0.8605 51,089,632 +0.21(+32.04%)
Feb 19, 2009 0.8225 0.8605 0.6517 0.6517 32,332,850 -0.18(-21.37%)
Feb 18, 2009 0.9174 0.9237 0.7845 0.8288 28,171,486 +0.00(+0.00%)
Feb 17, 2009 0.9554 0.9617 0.8225 0.8288 34,315,984 -0.24(-22.48%)
Feb 13, 2009 1.120 1.177 1.057 1.069 16,839,202 -0.08(-6.63%)
Feb 12, 2009 1.069 1.177 1.057 1.145 21,454,994 -0.04(-3.72%)
Feb 11, 2009 1.291 1.424 1.107 1.189 36,268,872 -0.05(-4.08%)
Feb 10, 2009 1.683 1.696 1.107 1.240 62,894,208 -0.41(-24.90%)
Feb 09, 2009 1.791 1.930 1.613 1.651 40,549,412 +0.16(+10.59%)
Feb 06, 2009 1.240 1.607 1.170 1.493 42,988,708 +0.36(+31.84%)
Feb 05, 2009 0.9490 1.259 0.8099 1.133 51,696,928 +0.22(+24.31%)
Feb 04, 2009 1.215 1.272 0.8668 0.9111 37,404,188 -0.23(-20.44%)
Feb 03, 2009 1.341 1.449 1.114 1.145 33,620,652 -0.13(-10.40%)
Feb 02, 2009 1.803 1.803 1.221 1.278 43,996,540 -0.54(-29.86%)
Jan 30, 2009 2.202 2.227 1.797 1.822 17,309,792 -0.35(-16.03%)
Jan 29, 2009 2.309 2.335 2.120 2.170 14,933,559 -0.16(-7.05%)
Jan 28, 2009 2.214 2.588 2.120 2.335 42,530,964 +0.35(+17.89%)
Jan 27, 2009 2.025 2.108 1.949 1.980 12,701,385 +0.01(+0.64%)
Jan 26, 2009 2.101 2.278 1.968 1.968 24,540,528 -0.10(-4.89%)
Jan 23, 2009 1.961 2.126 1.873 2.069 31,180,210 +0.04(+2.19%)
Jan 22, 2009 2.284 2.373 1.822 2.025 40,745,476 -0.89(-30.59%)
Jan 21, 2009 2.619 2.942 2.550 2.917 21,221,760 +0.51(+21.00%)
Jan 20, 2009 2.866 3.132 2.398 2.411 20,371,682 -0.47(-16.45%)
Jan 16, 2009 2.847 2.974 2.632 2.885 24,097,246 +0.17(+6.29%)
Jan 15, 2009 3.081 3.189 2.543 2.714 31,351,788 -0.42(-13.33%)
Jan 14, 2009 3.543 3.543 2.885 3.132 36,014,968 -0.61(-16.24%)
Jan 13, 2009 3.815 3.878 3.549 3.739 23,389,686 -0.06(-1.66%)
Jan 12, 2009 4.157 4.188 3.733 3.803 18,485,992 -0.40(-9.49%)
Jan 09, 2009 4.505 4.505 4.169 4.201 11,389,690 -0.24(-5.41%)
Jan 08, 2009 4.435 4.581 4.271 4.442 10,782,005 -0.08(-1.82%)
Jan 07, 2009 4.777 4.809 4.511 4.524 8,030,385 -0.35(-7.14%)
Jan 06, 2009 4.979 5.062 4.809 4.872 10,585,058 -0.06(-1.16%)
Jan 05, 2009 5.017 5.062 4.733 4.929 8,651,406 -0.12(-2.38%)
Jan 02, 2009 4.986 5.062 4.714 5.049 6,426,810 +0.20(+4.18%)
Dec 31, 2008 4.524 4.891 4.467 4.846 8,212,424 +0.34(+7.43%)
Dec 30, 2008 4.448 4.524 4.334 4.511 4,966,127 +0.06(+1.28%)
Dec 29, 2008 4.423 4.461 4.271 4.454 3,822,028 +0.01(+0.29%)
Dec 26, 2008 4.536 4.733 4.359 4.442 2,937,261 -0.13(-2.90%)
Dec 24, 2008 4.397 4.574 4.397 4.574 2,187,327 +0.18(+4.18%)
Dec 23, 2008 4.498 4.498 4.271 4.391 5,765,795 +0.04(+0.87%)
Dec 22, 2008 4.650 4.657 4.309 4.353 6,190,052 -0.27(-5.88%)
Dec 19, 2008 4.752 5.068 4.574 4.625 14,608,640 -0.27(-5.43%)
Dec 18, 2008 4.929 5.068 4.821 4.891 8,105,343 -0.01(-0.26%)
Dec 17, 2008 4.771 5.062 4.619 4.903 8,133,137 -0.10(-2.02%)
Dec 16, 2008 4.587 5.005 4.524 5.005 8,131,855 +0.59(+13.49%)
Dec 15, 2008 4.625 4.726 4.321 4.410 7,345,556 -0.22(-4.65%)
Dec 12, 2008 4.435 4.745 4.391 4.625 7,896,486 -0.04(-0.81%)
Dec 11, 2008 4.897 5.062 4.600 4.663 7,701,450 -0.36(-7.18%)
Dec 10, 2008 4.973 5.106 4.827 5.024 7,701,297 +0.01(+0.25%)
Dec 09, 2008 5.062 5.194 4.878 5.011 10,130,786 -0.06(-1.25%)
Dec 08, 2008 5.169 5.226 4.884 5.074 8,473,109 +0.05(+1.01%)
Dec 05, 2008 4.562 5.024 4.511 5.024 8,626,534 +0.35(+7.59%)
Dec 04, 2008 4.543 5.113 4.536 4.669 8,670,433 -0.17(-3.53%)
Dec 03, 2008 4.347 4.878 4.125 4.840 9,821,080 +0.40(+8.97%)
Dec 02, 2008 4.429 4.587 4.125 4.442 9,670,198 +0.27(+6.36%)
Dec 01, 2008 4.903 5.039 4.171 4.176 7,268,636 -0.89(-17.50%)
Nov 28, 2008 4.903 5.068 4.809 5.062 3,340,144 +0.15(+3.09%)
Nov 26, 2008 4.612 4.935 4.486 4.910 6,957,569 +0.11(+2.37%)
Nov 25, 2008 4.720 4.815 4.359 4.796 10,665,032 +0.23(+4.99%)
Nov 24, 2008 4.018 4.644 3.954 4.568 14,429,260 +0.61(+15.34%)
Nov 21, 2008 4.024 4.169 3.328 3.961 17,915,000 -0.01(-0.32%)
Nov 20, 2008 4.144 4.404 3.897 3.973 13,748,741 -0.30(-6.96%)
Nov 19, 2008 4.593 4.872 4.271 4.271 9,885,276 -0.47(-9.88%)
Nov 18, 2008 4.593 4.903 4.429 4.739 9,034,947 +0.04(+0.81%)
Nov 17, 2008 4.891 4.986 4.638 4.701 6,287,386 -0.23(-4.62%)
Nov 14, 2008 5.194 5.270 4.903 4.929 10,892,144 -0.40(-7.59%)
Nov 13, 2008 5.131 5.382 4.581 5.334 12,640,903 +0.33(+6.57%)
Nov 12, 2008 5.486 5.555 4.954 5.005 7,308,779 -0.48(-8.77%)
Nov 11, 2008 5.422 5.637 5.353 5.486 6,804,031 -0.08(-1.37%)
Nov 10, 2008 6.074 6.074 5.523 5.561 7,467,249 -0.44(-7.28%)
Nov 07, 2008 6.169 6.295 5.764 5.998 8,358,345 -0.17(-2.77%)
Nov 06, 2008 6.213 6.542 6.125 6.169 10,184,690 -0.18(-2.89%)
Nov 05, 2008 6.675 6.726 6.314 6.352 9,730,307 -0.44(-6.43%)
Nov 04, 2008 6.295 6.903 6.093 6.789 16,474,305 +0.70(+11.42%)
Nov 03, 2008 5.992 6.131 5.852 6.093 6,997,819 +0.11(+1.90%)
Oct 31, 2008 6.340 6.492 5.821 5.979 11,039,198 -0.35(-5.50%)
Oct 30, 2008 6.700 6.865 6.219 6.327 9,286,548 -0.04(-0.70%)
Oct 29, 2008 6.713 6.839 6.295 6.371 16,201,116 -0.59(-8.45%)
Oct 28, 2008 5.916 6.972 5.707 6.960 14,536,083 +1.16(+19.96%)
Oct 27, 2008 5.055 6.080 5.055 5.802 17,617,852 +0.74(+14.63%)
Oct 24, 2008 4.758 5.334 4.600 5.062 9,281,235 -0.27(-4.99%)
Oct 23, 2008 5.954 6.011 5.062 5.327 10,553,434 -0.48(-8.28%)
Oct 22, 2008 5.777 6.321 5.631 5.808 9,767,470 -0.37(-5.94%)
Oct 21, 2008 5.909 6.352 5.827 6.175 10,864,215 +0.29(+4.95%)
Oct 20, 2008 5.998 6.162 5.644 5.884 7,688,371 +0.03(+0.54%)
Oct 17, 2008 5.840 6.359 5.796 5.852 23,303,956 -0.15(-2.43%)
Oct 16, 2008 5.789 6.150 5.422 5.998 20,174,652 +0.56(+10.23%)
Oct 15, 2008 6.131 6.175 5.410 5.441 20,421,894 -0.97(-15.10%)
Oct 14, 2008 5.049 6.567 5.011 6.409 25,275,390 +2.14(+50.07%)
Oct 13, 2008 5.473 5.587 3.897 4.271 19,086,780 -0.40(-8.66%)
Oct 10, 2008 3.961 5.473 3.803 4.676 16,733,404 +0.38(+8.84%)
Oct 09, 2008 5.435 5.492 4.296 4.296 15,610,964 -0.92(-17.60%)
Oct 08, 2008 5.656 5.884 5.188 5.213 9,821,943 -0.68(-11.49%)
Oct 07, 2008 6.498 6.700 5.846 5.890 8,412,834 -1.01(-14.59%)
Oct 06, 2008 6.384 7.371 5.954 6.896 12,757,870 +0.11(+1.68%)
Oct 03, 2008 6.327 7.124 5.947 6.783 10,719,642 +0.94(+16.02%)
Oct 02, 2008 6.207 6.371 5.821 5.846 6,668,864 -0.35(-5.71%)
Oct 01, 2008 5.220 6.409 5.093 6.200 11,866,137 +1.15(+22.65%)
Sep 30, 2008 5.062 5.384 4.910 5.055 10,480,761 +0.34(+7.25%)
Sep 29, 2008 5.694 6.327 4.713 4.714 7,791,207 -1.19(-20.15%)
Sep 26, 2008 5.460 6.181 5.403 5.903 8,895,225 +0.06(+1.08%)
Sep 25, 2008 6.200 6.352 5.795 5.840 6,723,337 -0.04(-0.75%)
Sep 24, 2008 5.916 6.042 5.758 5.884 6,972,656 +0.16(+2.76%)
Sep 23, 2008 6.922 6.953 5.720 5.726 7,310,908 -0.48(-7.75%)
Sep 22, 2008 7.276 7.592 5.739 6.207 10,924,833 -1.86(-23.06%)
Sep 19, 2008 8.067 8.541 6.650 8.067 32,697,984 +1.42(+21.43%)
Sep 18, 2008 5.372 6.960 4.707 6.643 39,135,392 +1.49(+28.99%)
Sep 17, 2008 5.555 5.751 5.068 5.150 23,006,138 -0.55(-9.66%)
Sep 16, 2008 4.929 5.701 4.922 5.701 18,679,120 +0.51(+9.88%)
Sep 15, 2008 5.182 5.498 5.062 5.188 14,834,504 -0.25(-4.65%)
Sep 12, 2008 5.138 5.612 5.074 5.441 12,256,926 +0.19(+3.61%)
Sep 11, 2008 4.884 5.264 4.840 5.251 14,203,861 +0.15(+2.98%)
Sep 10, 2008 5.150 5.391 4.827 5.100 23,057,292 -0.27(-4.95%)
Sep 09, 2008 5.536 5.758 5.346 5.365 28,398,440 -0.23(-4.18%)
Sep 08, 2008 5.555 5.916 5.308 5.599 27,773,300 +0.32(+5.99%)
Sep 05, 2008 4.783 5.283 4.714 5.283 14,446,804 +0.50(+10.45%)
Sep 04, 2008 4.922 5.106 4.752 4.783 9,795,972 -0.34(-6.55%)
Sep 03, 2008 4.897 5.131 4.783 5.119 13,391,398 +0.15(+2.93%)
Sep 02, 2008 4.840 5.033 4.745 4.973 15,693,928 +0.34(+7.38%)
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%)
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.