Skip to main content

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.80 11.06 10.75 10.87 16,263,646 +0.19(+1.78%)
Oct 30, 2018 10.59 10.70 10.38 10.68 25,652,760 +0.15(+1.44%)
Oct 29, 2018 10.49 10.70 10.42 10.53 15,873,340 +0.20(+1.98%)
Oct 26, 2018 10.18 10.46 10.15 10.33 27,265,658 +0.02(+0.15%)
Oct 25, 2018 10.08 10.41 10.01 10.31 23,488,492 +0.33(+3.27%)
Oct 24, 2018 10.46 10.46 9.963 9.986 16,207,551 -0.51(-4.84%)
Oct 23, 2018 10.09 10.61 10.02 10.49 26,175,930 +0.13(+1.24%)
Oct 22, 2018 10.84 10.90 10.34 10.37 24,776,012 -0.41(-3.80%)
Oct 19, 2018 10.74 10.96 10.67 10.78 16,236,123 -0.01(-0.07%)
Oct 18, 2018 10.91 11.01 10.74 10.78 18,294,026 -0.14(-1.25%)
Oct 17, 2018 10.81 11.03 10.72 10.92 10,255,581 +0.08(+0.77%)
Oct 16, 2018 10.85 10.86 10.62 10.84 14,759,491 +0.04(+0.35%)
Oct 15, 2018 10.90 10.97 10.80 10.80 14,081,518 -0.11(-0.97%)
Oct 12, 2018 11.34 11.34 10.67 10.90 22,373,512 -0.25(-2.24%)
Oct 11, 2018 11.47 11.56 11.15 11.15 24,578,318 -0.34(-2.97%)
Oct 10, 2018 11.76 11.88 11.49 11.50 19,890,116 -0.22(-1.88%)
Oct 09, 2018 11.75 11.85 11.69 11.72 13,156,697 -0.09(-0.77%)
Oct 08, 2018 11.61 11.84 11.58 11.81 11,545,692 +0.16(+1.37%)
Oct 05, 2018 11.75 11.81 11.57 11.65 18,369,204 -0.05(-0.39%)
Oct 04, 2018 11.59 11.84 11.59 11.69 23,311,470 +0.11(+0.92%)
Oct 03, 2018 11.33 11.63 11.31 11.59 21,461,500 +0.31(+2.76%)
Oct 02, 2018 11.34 11.40 11.19 11.28 15,108,591 -0.05(-0.47%)
Oct 01, 2018 11.43 11.45 11.28 11.33 19,484,494 +0.01(+0.07%)
Sep 28, 2018 11.39 11.44 11.27 11.32 18,710,530 -0.11(-1.00%)
Sep 27, 2018 11.62 11.66 11.38 11.44 31,181,394 -0.19(-1.63%)
Sep 26, 2018 11.91 11.92 11.59 11.62 11,143,335 -0.27(-2.23%)
Sep 25, 2018 12.02 12.03 11.88 11.89 10,035,184 -0.08(-0.63%)
Sep 24, 2018 12.10 12.13 11.94 11.97 10,728,308 -0.14(-1.13%)
Sep 21, 2018 12.17 12.18 12.08 12.10 15,070,741 -0.02(-0.19%)
Sep 20, 2018 11.97 12.16 11.97 12.13 11,952,846 +0.20(+1.65%)
Sep 19, 2018 11.78 12.01 11.77 11.93 13,482,076 +0.17(+1.49%)
Sep 18, 2018 11.88 11.91 11.75 11.75 13,992,467 -0.12(-1.02%)
Sep 17, 2018 11.93 11.94 11.78 11.88 19,585,912 -0.01(-0.06%)
Sep 14, 2018 11.85 11.95 11.84 11.88 20,616,546 +0.02(+0.19%)
Sep 13, 2018 11.98 12.03 11.75 11.86 19,647,310 -0.08(-0.63%)
Sep 12, 2018 12.23 12.25 11.91 11.94 16,437,111 -0.29(-2.34%)
Sep 11, 2018 12.13 12.32 12.10 12.22 8,963,499 +0.08(+0.68%)
Sep 10, 2018 12.26 12.28 12.12 12.14 10,863,676 -0.08(-0.68%)
Sep 07, 2018 12.36 12.37 12.18 12.22 12,815,002 -0.07(-0.55%)
Sep 06, 2018 12.35 12.43 12.29 12.29 13,723,919 -0.05(-0.37%)
Sep 05, 2018 12.33 12.41 12.28 12.33 11,728,708 +0.00(+0.00%)
Sep 04, 2018 12.17 12.36 12.15 12.33 12,658,307 +0.14(+1.17%)
Aug 31, 2018 12.19 12.19 12.19 0 -0.04(-0.31%)
Aug 30, 2018 12.28 12.29 12.20 12.23 15,898,435 -0.04(-0.31%)
Aug 29, 2018 12.23 12.32 12.13 12.27 9,626,584 +0.03(+0.25%)
Aug 28, 2018 12.27 12.27 12.16 12.24 10,984,042 +0.00(+0.00%)
Aug 27, 2018 12.24 12.33 12.20 12.24 6,261,114 +0.05(+0.37%)
Aug 24, 2018 12.22 12.22 12.12 12.19 13,201,268 +0.02(+0.19%)
Aug 23, 2018 12.19 12.21 12.08 12.17 13,200,710 -0.02(-0.19%)
Aug 22, 2018 12.08 12.27 12.08 12.19 8,025,555 +0.00(+0.00%)
Aug 21, 2018 12.13 12.28 12.12 12.19 10,064,597 +0.08(+0.62%)
Aug 20, 2018 12.11 12.17 12.04 12.12 7,595,030 +0.01(+0.06%)
Aug 17, 2018 12.03 12.14 12.02 12.11 8,751,426 +0.08(+0.63%)
Aug 16, 2018 12.00 12.12 11.98 12.03 12,472,435 +0.07(+0.56%)
Aug 15, 2018 11.92 12.05 11.87 11.97 12,929,104 -0.01(-0.13%)
Aug 14, 2018 11.84 12.05 11.84 11.98 13,412,972 +0.17(+1.40%)
Aug 13, 2018 11.92 12.00 11.81 11.81 10,312,105 -0.10(-0.82%)
Aug 10, 2018 11.82 11.95 11.78 11.91 11,270,202 -0.07(-0.57%)
Aug 09, 2018 12.09 12.19 11.96 11.98 10,640,314 -0.11(-0.93%)
Aug 08, 2018 11.96 12.13 11.92 12.09 12,939,850 +0.16(+1.32%)
Aug 07, 2018 11.88 12.01 11.87 11.94 10,301,888 +0.06(+0.51%)
Aug 06, 2018 11.83 11.89 11.75 11.88 9,045,522 +0.05(+0.38%)
Aug 03, 2018 11.83 11.89 11.77 11.83 10,246,630 +0.01(+0.06%)
Aug 02, 2018 11.61 11.82 11.55 11.82 10,247,893 +0.17(+1.49%)
Aug 01, 2018 11.69 11.74 11.57 11.65 10,841,451 +0.04(+0.32%)
Jul 31, 2018 11.72 11.77 11.54 11.61 10,195,677 -0.04(-0.32%)
Jul 30, 2018 11.69 11.82 11.64 11.65 10,688,419 -0.02(-0.13%)
Jul 27, 2018 11.55 11.69 11.53 11.66 11,028,603 +0.15(+1.31%)
Jul 26, 2018 11.58 11.36 11.51 14,688,230 +0.16(+1.39%)
Jul 25, 2018 11.30 11.51 11.25 11.36 16,873,808 -0.14(-1.24%)
Jul 24, 2018 11.57 11.60 11.39 11.50 13,147,339 -0.06(-0.52%)
Jul 23, 2018 11.37 11.58 11.37 11.56 13,264,006 +0.20(+1.79%)
Jul 20, 2018 11.27 11.39 11.21 11.36 13,716,153 +0.08(+0.67%)
Jul 19, 2018 11.30 11.32 11.17 11.28 15,102,646 -0.04(-0.33%)
Jul 18, 2018 11.30 11.36 11.22 11.32 10,929,638 +0.10(+0.87%)
Jul 17, 2018 11.23 11.31 11.17 11.22 7,831,913 +0.02(+0.13%)
Jul 16, 2018 11.06 11.24 11.04 11.21 9,014,608 +0.19(+1.71%)
Jul 13, 2018 11.02 12,516,643 -0.08(-0.68%)
Jul 12, 2018 11.21 11.23 10.99 11.09 9,990,468 -0.06(-0.54%)
Jul 11, 2018 11.24 11.31 11.14 11.15 11,450,282 -0.11(-1.00%)
Jul 10, 2018 11.44 11.49 11.19 11.27 11,357,296 -0.17(-1.51%)
Jul 09, 2018 11.24 11.44 11.19 11.44 10,673,528 +0.26(+2.29%)
Jul 06, 2018 11.07 11.21 11.00 11.18 7,702,578 +0.09(+0.81%)
Jul 05, 2018 11.17 11.19 11.04 11.09 8,613,038 +0.02(+0.20%)
Jul 03, 2018 11.07 11.07 11.07 0 -0.08(-0.74%)
Jul 02, 2018 11.17 11.19 11.05 11.15 13,400,369 +0.05(+0.47%)
Jun 29, 2018 11.28 11.42 11.08 11.10 23,740,764 -0.10(-0.87%)
Jun 28, 2018 11.21 11.31 11.13 11.20 11,797,180 +0.01(+0.07%)
Jun 27, 2018 11.34 11.39 11.13 11.19 10,549,161 -0.13(-1.13%)
Jun 26, 2018 11.45 11.45 11.24 11.32 8,234,829 -0.11(-0.99%)
Jun 25, 2018 11.51 11.52 11.29 11.43 9,838,908 -0.11(-0.98%)
Jun 22, 2018 11.82 11.88 11.53 11.54 13,450,092 -0.20(-1.67%)
Jun 21, 2018 11.62 11.84 11.46 11.74 15,396,793 +0.12(+1.04%)
Jun 20, 2018 11.60 11.66 11.60 11.62 8,084,703 +0.06(+0.52%)
Jun 19, 2018 11.45 11.58 11.38 11.56 8,868,574 +0.03(+0.26%)
Jun 18, 2018 11.45 11.58 11.38 11.53 10,144,896 +0.00(+0.00%)
Jun 15, 2018 11.60 11.31 11.53 20,595,130 +0.02(+0.13%)
Jun 14, 2018 11.64 11.68 11.41 11.51 10,938,899 -0.10(-0.84%)
Jun 13, 2018 11.69 11.83 11.55 11.61 11,956,114 -0.03(-0.26%)
Jun 12, 2018 11.70 11.75 11.59 11.64 13,383,142 +0.02(+0.19%)
Jun 11, 2018 11.73 11.84 11.59 11.62 6,935,188 -0.10(-0.83%)
Jun 08, 2018 11.61 11.75 11.53 11.72 10,839,414 +0.10(+0.83%)
Jun 07, 2018 11.65 11.77 11.54 11.62 10,834,735 -0.02(-0.19%)
Jun 06, 2018 11.44 11.66 11.43 11.64 10,582,671 +0.23(+2.03%)
Jun 05, 2018 11.36 11.41 11.29 11.41 7,088,635 +0.01(+0.07%)
Jun 04, 2018 11.36 11.48 11.36 11.40 9,904,158 +0.06(+0.53%)
Jun 01, 2018 11.32 11.47 11.24 11.34 15,905,239 +0.24(+2.15%)
May 31, 2018 11.06 11.19 10.98 11.10 16,719,777 +0.01(+0.07%)
May 30, 2018 10.89 11.12 10.89 11.10 12,941,556 +0.31(+2.91%)
May 29, 2018 11.11 11.16 10.75 10.78 15,455,560 -0.49(-4.37%)
May 25, 2018 11.28 11.28 11.28 0 -0.04(-0.33%)
May 24, 2018 11.34 11.34 11.10 11.31 8,629,213 -0.02(-0.20%)
May 23, 2018 11.44 11.48 11.26 11.34 7,819,905 -0.13(-1.17%)
May 22, 2018 11.36 11.58 11.36 11.47 10,401,166 +0.10(+0.92%)
May 21, 2018 11.26 11.47 11.26 11.36 11,282,268 +0.07(+0.66%)
May 18, 2018 11.41 11.45 11.29 11.29 10,828,154 -0.17(-1.50%)
May 17, 2018 11.28 11.47 11.22 11.46 11,783,386 +0.19(+1.65%)
May 16, 2018 11.29 11.37 11.25 11.28 12,755,022 -0.04(-0.33%)
May 15, 2018 11.27 11.42 11.24 11.31 10,842,789 +0.03(+0.27%)
May 14, 2018 11.33 11.35 11.23 11.28 7,594,410 -0.02(-0.13%)
May 11, 2018 11.32 11.37 11.26 11.30 7,459,426 -0.01(-0.07%)
May 10, 2018 11.25 11.37 11.18 11.31 8,788,659 +0.04(+0.33%)
May 09, 2018 11.16 11.34 11.11 11.27 10,259,793 +0.17(+1.55%)
May 08, 2018 10.99 11.22 10.97 11.10 11,862,986 +0.10(+0.88%)
May 07, 2018 11.01 11.08 10.90 11.00 6,633,278 +0.02(+0.20%)
May 04, 2018 10.84 11.05 10.65 10.98 7,934,074 +0.18(+1.66%)
May 03, 2018 10.89 10.91 10.65 10.80 10,185,362 -0.15(-1.36%)
May 02, 2018 11.02 11.09 10.92 10.95 11,855,112 -0.11(-1.01%)
May 01, 2018 11.07 11.13 10.96 11.06 9,112,798 -0.07(-0.67%)
Apr 30, 2018 11.32 11.39 11.13 11.13 8,266,883 -0.17(-1.52%)
Apr 27, 2018 11.22 11.31 11.18 11.31 7,491,801 +0.08(+0.73%)
Apr 26, 2018 11.25 11.31 11.19 11.22 10,585,532 -0.02(-0.20%)
Apr 25, 2018 11.11 11.31 11.02 11.25 11,844,010 +0.16(+1.41%)
Apr 24, 2018 11.23 11.28 10.94 11.09 15,260,757 -0.12(-1.07%)
Apr 23, 2018 11.07 11.22 11.01 11.21 16,595,341 +0.19(+1.76%)
Apr 20, 2018 10.98 11.10 10.93 11.01 10,131,502 +0.05(+0.48%)
Apr 19, 2018 10.82 10.98 10.82 10.96 9,540,428 +0.14(+1.31%)
Apr 18, 2018 10.82 10.92 10.74 10.82 10,897,939 +0.01(+0.07%)
Apr 17, 2018 11.02 11.02 10.75 10.81 11,193,223 -0.14(-1.30%)
Apr 16, 2018 11.03 11.05 10.86 10.95 11,081,998 +0.01(+0.07%)
Apr 13, 2018 11.31 11.33 10.92 10.95 11,642,483 -0.25(-2.20%)
Apr 12, 2018 11.04 11.26 11.01 11.19 11,634,758 +0.25(+2.32%)
Apr 11, 2018 11.04 11.08 10.92 10.94 9,343,050 -0.16(-1.48%)
Apr 10, 2018 11.09 11.16 10.99 11.10 11,896,305 +0.19(+1.71%)
Apr 09, 2018 10.95 11.19 10.90 10.92 10,524,433 +0.04(+0.41%)
Apr 06, 2018 10.87 11,992,575 -0.38(-3.38%)
Apr 05, 2018 11.27 11.31 11.14 11.25 10,068,184 +0.04(+0.33%)
Apr 04, 2018 10.91 11.25 10.86 11.22 8,800,246 +0.14(+1.28%)
Apr 03, 2018 11.03 11.10 10.87 11.07 14,388,823 +0.12(+1.09%)
Apr 02, 2018 11.25 11.30 10.83 10.95 11,328,136 -0.32(-2.85%)
Mar 29, 2018 11.28 11.28 11.28 0 +0.06(+0.53%)
Mar 28, 2018 11.24 11.29 11.06 11.22 13,166,778 +0.07(+0.60%)
Mar 27, 2018 11.43 11.48 11.06 11.15 11,957,868 -0.26(-2.29%)
Mar 26, 2018 11.18 11.42 11.13 11.41 10,421,815 +0.43(+3.95%)
Mar 23, 2018 11.48 11.51 10.96 10.98 12,527,703 -0.46(-3.98%)
Mar 22, 2018 11.76 11.82 11.42 11.43 14,838,219 -0.43(-3.59%)
Mar 21, 2018 11.86 12.00 11.75 11.86 7,712,853 +0.04(+0.32%)
Mar 20, 2018 11.93 11.99 11.80 11.82 9,202,966 -0.07(-0.57%)
Mar 19, 2018 12.00 12.04 11.75 11.89 11,577,983 -0.11(-0.93%)
Mar 16, 2018 11.91 12.07 11.91 12.00 23,334,338 +0.10(+0.88%)
Mar 15, 2018 11.95 11.98 11.81 11.89 11,151,673 -0.01(-0.06%)
Mar 14, 2018 12.11 12.13 11.87 11.90 9,399,511 -0.18(-1.47%)
Mar 13, 2018 12.27 12.30 12.02 12.08 10,309,758 -0.14(-1.15%)
Mar 12, 2018 12.24 12.31 12.20 12.22 11,305,734 -0.01(-0.12%)
Mar 09, 2018 12.07 12.24 11.97 12.24 9,637,849 +0.25(+2.10%)
Mar 08, 2018 12.08 12.12 11.86 11.98 7,207,666 -0.09(-0.74%)
Mar 07, 2018 12.10 12.07 9,522,684 +0.06(+0.49%)
Mar 06, 2018 11.94 12.06 11.78 12.01 10,918,166 +0.14(+1.19%)
Mar 05, 2018 11.59 11.91 11.55 11.87 8,606,106 +0.16(+1.33%)
Mar 02, 2018 11.52 11.73 11.35 11.72 9,185,609 +0.14(+1.22%)
Mar 01, 2018 11.66 11.72 11.51 11.58 11,073,558 -0.07(-0.57%)
Feb 28, 2018 11.78 11.91 11.64 11.64 9,819,604 -0.09(-0.76%)
Feb 27, 2018 11.84 12.04 11.73 11.73 13,369,018 -0.16(-1.31%)
Feb 26, 2018 11.87 11.98 11.81 11.89 12,837,455 +0.03(+0.25%)
Feb 23, 2018 11.72 11.86 11.69 11.86 7,395,607 +0.19(+1.65%)
Feb 22, 2018 11.64 11.67 10,548,271 -0.24(-1.99%)
Feb 21, 2018 11.81 12.08 11.75 11.90 13,721,214 +0.11(+0.94%)
Feb 20, 2018 11.74 11.84 11.69 11.79 10,555,651 +0.05(+0.44%)
Feb 16, 2018 11.74 11.74 11.74 0 -0.02(-0.19%)
Feb 15, 2018 11.83 11.85 11.75 11.76 14,214,914 -0.02(-0.19%)
Feb 14, 2018 11.49 11.79 11.43 11.78 18,510,146 +0.27(+2.38%)
Feb 13, 2018 11.58 11.51 12,763,605 +0.03(+0.26%)
Feb 12, 2018 11.51 11.61 11.36 11.48 14,246,798 +0.05(+0.45%)
Feb 09, 2018 11.39 11.52 11.10 11.43 16,985,682 +0.23(+2.05%)
Feb 08, 2018 11.60 11.20 11.20 24,548,318 -0.40(-3.45%)
Feb 07, 2018 11.47 11.69 11.46 11.60 20,169,024 +0.08(+0.71%)
Feb 06, 2018 11.61 11.19 11.52 40,020,784 -0.07(-0.58%)
Feb 05, 2018 11.80 11.99 11.46 11.58 27,115,678 -0.34(-2.86%)
Feb 02, 2018 12.10 12.26 11.89 11.92 16,767,592 -0.19(-1.59%)
Feb 01, 2018 11.97 12.12 11.97 12.12 17,261,740 +0.12(+0.99%)
Jan 31, 2018 11.96 12.05 11.94 12.00 13,412,064 +0.06(+0.50%)
Jan 30, 2018 11.94 12.03 11.91 11.94 11,144,266 -0.10(-0.80%)
Jan 29, 2018 12.03 12.09 11.99 12.04 9,583,932 +0.01(+0.12%)
Jan 26, 2018 11.97 12.02 11.92 12.02 11,709,765 +0.12(+1.00%)
Jan 25, 2018 12.00 12.04 11.90 11.90 16,922,644 -0.04(-0.37%)
Jan 24, 2018 11.96 12.04 11.81 11.95 17,523,612 +0.05(+0.44%)
Jan 23, 2018 11.90 12.11 11.78 11.89 33,113,246 +0.01(+0.06%)
Jan 22, 2018 11.74 11.90 11.68 11.89 14,821,475 +0.16(+1.39%)
Jan 19, 2018 11.52 11.72 11.51 11.72 12,138,283 +0.22(+1.93%)
Jan 18, 2018 11.72 11.76 11.49 11.50 13,262,084 -0.19(-1.59%)
Jan 17, 2018 11.68 11.72 11.52 11.69 13,474,401 +0.06(+0.51%)
Jan 16, 2018 11.87 11.87 11.56 11.63 14,164,228 -0.13(-1.07%)
Jan 12, 2018 11.75 11.75 11.75 0 +0.16(+1.41%)
Jan 11, 2018 11.53 11.61 11.47 11.59 9,237,380 +0.11(+0.97%)
Jan 10, 2018 11.64 11.48 12,049,075 +0.19(+1.64%)
Jan 09, 2018 11.14 11.41 11.10 11.29 9,417,353 +0.21(+1.87%)
Jan 08, 2018 11.06 11.13 11.01 11.09 15,482,252 -0.02(-0.20%)
Jan 05, 2018 11.06 11.13 11.02 11.11 13,468,871 +0.10(+0.88%)
Jan 04, 2018 11.03 11.06 10.94 11.01 20,380,992 +0.10(+0.88%)
Jan 03, 2018 10.86 10.97 10.80 10.92 20,407,268 +0.09(+0.82%)
Jan 02, 2018 10.91 10.80 10.75 10.83 18,084,156 +0.03(+0.28%)
Dec 29, 2017 10.80 10.80 10.80 0 -0.13(-1.22%)
Dec 28, 2017 10.85 10.93 10.81 10.93 9,387,325 +0.11(+1.03%)
Dec 27, 2017 10.86 10.91 10.76 10.82 7,098,830 -0.03(-0.27%)
Dec 26, 2017 10.93 11.03 10.80 10.85 5,982,927 -0.11(-1.01%)
Dec 22, 2017 11.03 11.03 10.86 10.96 6,636,795 -0.04(-0.40%)
Dec 21, 2017 10.90 11.06 10.86 11.01 7,826,246 +0.15(+1.37%)
Dec 20, 2017 10.95 11.00 10.80 10.86 13,349,363 +0.02(+0.20%)
Dec 19, 2017 10.96 10.96 10.83 10.83 14,687,315 -0.05(-0.48%)
Dec 18, 2017 10.92 10.99 10.78 10.89 14,387,631 +0.07(+0.69%)
Dec 15, 2017 10.65 10.98 10.59 10.81 24,602,942 +0.19(+1.74%)
Dec 14, 2017 10.80 10.80 10.56 10.63 14,058,813 -0.10(-0.96%)
Dec 13, 2017 10.92 10.97 10.72 10.73 10,713,271 -0.17(-1.55%)
Dec 12, 2017 10.82 10.99 10.75 10.90 12,750,168 +0.14(+1.30%)
Dec 11, 2017 10.91 10.94 10.73 10.76 10,507,123 -0.17(-1.55%)
Dec 08, 2017 10.91 10.93 10.76 10.93 8,875,091 +0.10(+0.95%)
Dec 07, 2017 10.67 10.87 10.62 10.83 10,579,735 +0.14(+1.31%)
Dec 06, 2017 10.84 10.61 10.69 15,076,927 +0.04(+0.42%)
Dec 05, 2017 10.84 10.88 10.62 10.64 11,806,842 -0.18(-1.63%)
Dec 04, 2017 10.83 10.98 10.77 10.82 13,240,247 +0.19(+1.80%)
Dec 01, 2017 10.63 10.69 10.42 10.63 20,176,704 +0.03(+0.28%)
Nov 30, 2017 10.73 10.87 10.58 10.60 18,839,776 -0.06(-0.55%)
Nov 29, 2017 10.38 10.73 10.37 10.66 19,782,762 +0.38(+3.65%)
Nov 28, 2017 9.965 10.30 9.943 10.28 15,614,555 +0.35(+3.48%)
Nov 27, 2017 9.898 9.994 9.884 9.935 8,063,991 +0.03(+0.30%)
Nov 24, 2017 10.01 10.03 9.906 9.906 3,067,191 -0.06(-0.59%)
Nov 22, 2017 10.00 10.05 9.972 9.965 6,967,937 -0.01(-0.07%)
Nov 21, 2017 10.02 10.05 9.935 9.972 7,764,199 -0.01(-0.15%)
Nov 20, 2017 9.979 10.04 9.946 9.987 6,203,673 +0.02(+0.22%)
Nov 17, 2017 9.803 9.972 9.803 9.965 8,254,325 +0.10(+1.04%)
Nov 16, 2017 9.994 10.04 9.862 9.862 11,271,632 -0.08(-0.81%)
Nov 15, 2017 9.913 10.04 9.832 9.943 11,405,824 -0.07(-0.73%)
Nov 14, 2017 9.773 10.04 9.768 10.02 15,570,931 +0.18(+1.87%)
Nov 13, 2017 9.633 9.847 9.597 9.832 11,518,851 +0.16(+1.67%)
Nov 10, 2017 9.751 9.795 9.670 9.670 11,913,463 -0.05(-0.53%)
Nov 09, 2017 9.714 9.839 9.633 9.722 14,627,495 -0.06(-0.60%)
Nov 08, 2017 9.869 9.884 9.744 9.781 11,237,918 -0.08(-0.82%)
Nov 07, 2017 10.13 10.17 9.854 9.862 12,730,670 -0.28(-2.76%)
Nov 06, 2017 10.14 10.20 10.11 10.14 7,726,236 +0.00(+0.00%)
Nov 03, 2017 10.14 10.19 10.07 10.14 10,625,761 -0.07(-0.65%)
Nov 02, 2017 10.16 10.23 10.06 10.21 12,406,929 +0.04(+0.43%)
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.