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

Huntington Bancshares (NQ: HBAN )

14.08 +0.07 (+0.50%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 21, 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 (%)
Apr 30, 2018 11.46 11.53 11.27 11.27 8,163,297 -0.17(-1.52%)
Apr 27, 2018 11.36 11.46 11.32 11.45 7,397,927 +0.08(+0.73%)
Apr 26, 2018 11.40 11.46 11.33 11.37 10,452,892 -0.02(-0.20%)
Apr 25, 2018 11.25 11.46 11.16 11.39 11,695,601 +0.16(+1.41%)
Apr 24, 2018 11.37 11.42 11.08 11.23 15,069,535 -0.12(-1.07%)
Apr 23, 2018 11.21 11.36 11.15 11.35 16,387,397 +0.20(+1.76%)
Apr 20, 2018 11.12 11.24 11.07 11.15 10,004,551 +0.05(+0.48%)
Apr 19, 2018 10.96 11.12 10.96 11.10 9,420,884 +0.14(+1.31%)
Apr 18, 2018 10.96 11.06 10.87 10.96 10,761,385 +0.01(+0.07%)
Apr 17, 2018 11.16 11.16 10.88 10.95 11,052,968 -0.14(-1.30%)
Apr 16, 2018 11.17 11.19 10.99 11.09 10,943,138 +0.01(+0.07%)
Apr 13, 2018 11.46 11.47 11.06 11.09 11,496,600 -0.25(-2.20%)
Apr 12, 2018 11.18 11.40 11.15 11.34 11,488,971 +0.26(+2.32%)
Apr 11, 2018 11.18 11.22 11.06 11.08 9,225,979 -0.17(-1.48%)
Apr 10, 2018 11.23 11.30 11.13 11.24 11,747,241 +0.19(+1.71%)
Apr 09, 2018 11.09 11.33 11.04 11.06 10,392,559 +0.05(+0.41%)
Apr 06, 2018 11.01 11,842,305 -0.39(-3.38%)
Apr 05, 2018 11.41 11.45 11.29 11.40 9,942,027 +0.04(+0.33%)
Apr 04, 2018 11.05 11.39 11.00 11.36 8,689,976 +0.14(+1.28%)
Apr 03, 2018 11.17 11.24 11.01 11.21 14,208,527 +0.12(+1.09%)
Apr 02, 2018 11.40 11.44 10.97 11.09 11,186,192 -0.33(-2.85%)
Mar 29, 2018 11.42 11.42 11.42 0 +0.06(+0.53%)
Mar 28, 2018 11.38 11.44 11.20 11.36 13,001,795 +0.07(+0.60%)
Mar 27, 2018 11.58 11.62 11.20 11.29 11,808,033 -0.26(-2.29%)
Mar 26, 2018 11.32 11.57 11.27 11.55 10,291,227 +0.44(+3.95%)
Mar 23, 2018 11.62 11.65 11.10 11.12 12,370,727 -0.46(-3.98%)
Mar 22, 2018 11.91 11.97 11.57 11.58 14,652,292 -0.43(-3.59%)
Mar 21, 2018 12.01 12.15 11.89 12.01 7,616,209 +0.04(+0.32%)
Mar 20, 2018 12.08 12.14 11.95 11.97 9,087,650 -0.07(-0.56%)
Mar 19, 2018 12.15 12.19 11.89 12.04 11,432,908 -0.11(-0.93%)
Mar 16, 2018 12.06 12.23 12.06 12.15 23,041,952 +0.11(+0.88%)
Mar 15, 2018 12.11 12.13 11.96 12.05 11,011,939 -0.01(-0.06%)
Mar 14, 2018 12.26 12.29 12.02 12.05 9,281,733 -0.18(-1.47%)
Mar 13, 2018 12.42 12.45 12.17 12.23 10,180,574 -0.14(-1.15%)
Mar 12, 2018 12.40 12.47 12.35 12.38 11,164,070 -0.02(-0.12%)
Mar 09, 2018 12.23 12.39 12.12 12.39 9,517,084 +0.26(+2.10%)
Mar 08, 2018 12.23 12.28 12.01 12.14 7,117,352 -0.09(-0.74%)
Mar 07, 2018 12.25 12.23 9,403,362 +0.06(+0.49%)
Mar 06, 2018 12.09 12.21 11.93 12.17 10,781,358 +0.14(+1.19%)
Mar 05, 2018 11.74 12.06 11.69 12.02 8,498,269 +0.16(+1.33%)
Mar 02, 2018 11.66 11.88 11.49 11.87 9,070,510 +0.14(+1.22%)
Mar 01, 2018 11.81 11.87 11.66 11.72 10,934,803 -0.07(-0.57%)
Feb 28, 2018 11.93 12.06 11.79 11.79 9,696,562 -0.09(-0.76%)
Feb 27, 2018 11.99 12.19 11.88 11.88 13,201,501 -0.16(-1.31%)
Feb 26, 2018 12.02 12.13 11.96 12.04 12,676,598 +0.03(+0.25%)
Feb 23, 2018 11.87 12.01 11.84 12.01 7,302,938 +0.20(+1.65%)
Feb 22, 2018 11.79 11.81 10,416,098 -0.24(-1.99%)
Feb 21, 2018 11.96 12.23 11.90 12.05 13,549,283 +0.11(+0.94%)
Feb 20, 2018 11.89 11.99 11.84 11.94 10,423,386 +0.05(+0.44%)
Feb 16, 2018 11.89 11.89 11.89 0 -0.02(-0.19%)
Feb 15, 2018 11.98 12.00 11.90 11.91 14,036,797 -0.02(-0.19%)
Feb 14, 2018 11.63 11.94 11.57 11.93 18,278,210 +0.28(+2.38%)
Feb 13, 2018 11.72 11.66 12,603,673 +0.03(+0.26%)
Feb 12, 2018 11.66 11.76 11.51 11.63 14,068,281 +0.05(+0.45%)
Feb 09, 2018 11.54 11.66 11.24 11.57 16,772,847 +0.23(+2.05%)
Feb 08, 2018 11.75 11.34 11.34 24,240,720 -0.41(-3.45%)
Feb 07, 2018 11.62 11.84 11.60 11.75 19,916,300 +0.08(+0.71%)
Feb 06, 2018 11.76 11.33 11.66 39,519,312 -0.07(-0.58%)
Feb 05, 2018 11.95 12.14 11.61 11.73 26,775,912 -0.35(-2.86%)
Feb 02, 2018 12.25 12.41 12.04 12.08 16,557,489 -0.20(-1.59%)
Feb 01, 2018 12.12 12.28 12.12 12.27 17,045,446 +0.12(+0.99%)
Jan 31, 2018 12.11 12.20 12.09 12.15 13,244,007 +0.06(+0.50%)
Jan 30, 2018 12.09 12.18 12.06 12.09 11,004,625 -0.10(-0.80%)
Jan 29, 2018 12.18 12.24 12.15 12.19 9,463,843 +0.02(+0.12%)
Jan 26, 2018 12.12 12.17 12.08 12.17 11,563,038 +0.12(+1.00%)
Jan 25, 2018 12.15 12.19 12.05 12.05 16,710,598 -0.04(-0.37%)
Jan 24, 2018 12.11 12.19 11.96 12.10 17,304,036 +0.05(+0.44%)
Jan 23, 2018 12.05 12.26 11.93 12.05 32,698,326 +0.01(+0.06%)
Jan 22, 2018 11.89 12.05 11.83 12.04 14,635,757 +0.17(+1.39%)
Jan 19, 2018 11.67 11.87 11.66 11.87 11,986,186 +0.23(+1.93%)
Jan 18, 2018 11.87 11.91 11.64 11.65 13,095,906 -0.19(-1.59%)
Jan 17, 2018 11.83 11.87 11.67 11.84 13,305,562 +0.06(+0.51%)
Jan 16, 2018 12.02 12.02 11.70 11.78 13,986,746 -0.13(-1.07%)
Jan 12, 2018 11.90 11.90 11.90 0 +0.17(+1.41%)
Jan 11, 2018 11.68 11.76 11.62 11.74 9,121,633 +0.11(+0.97%)
Jan 10, 2018 11.78 11.63 11,898,097 +0.19(+1.64%)
Jan 09, 2018 11.28 11.56 11.24 11.44 9,299,351 +0.21(+1.87%)
Jan 08, 2018 11.20 11.27 11.15 11.23 15,288,255 -0.02(-0.20%)
Jan 05, 2018 11.20 11.27 11.16 11.25 13,300,102 +0.10(+0.88%)
Jan 04, 2018 11.17 11.20 11.08 11.15 20,125,612 +0.10(+0.88%)
Jan 03, 2018 10.99 11.11 10.93 11.05 20,151,558 +0.09(+0.82%)
Jan 02, 2018 11.05 10.93 10.88 10.96 17,857,556 +0.03(+0.27%)
Dec 29, 2017 10.93 10.93 10.93 0 -0.14(-1.22%)
Dec 28, 2017 10.99 11.07 10.95 11.07 9,269,699 +0.11(+1.03%)
Dec 27, 2017 11.00 11.05 10.90 10.96 7,009,880 -0.03(-0.27%)
Dec 26, 2017 11.07 11.17 10.94 10.99 5,907,959 -0.11(-1.01%)
Dec 22, 2017 11.17 11.17 11.00 11.10 6,553,634 -0.05(-0.40%)
Dec 21, 2017 11.04 11.20 11.00 11.14 7,728,181 +0.15(+1.37%)
Dec 20, 2017 11.08 11.14 10.94 10.99 13,182,092 +0.02(+0.21%)
Dec 19, 2017 11.10 11.10 10.97 10.97 14,503,278 -0.05(-0.48%)
Dec 18, 2017 11.06 11.13 10.92 11.02 14,207,350 +0.08(+0.69%)
Dec 15, 2017 10.78 11.11 10.72 10.95 24,294,660 +0.19(+1.74%)
Dec 14, 2017 10.93 10.93 10.69 10.76 13,882,651 -0.10(-0.96%)
Dec 13, 2017 11.06 11.11 10.85 10.87 10,579,030 -0.17(-1.55%)
Dec 12, 2017 10.96 11.13 10.89 11.04 12,590,404 +0.14(+1.30%)
Dec 11, 2017 11.05 11.08 10.86 10.90 10,375,465 -0.17(-1.55%)
Dec 08, 2017 11.04 11.07 10.90 11.07 8,763,883 +0.10(+0.95%)
Dec 07, 2017 10.81 11.00 10.75 10.96 10,447,167 +0.14(+1.31%)
Dec 06, 2017 10.98 10.74 10.82 14,888,008 +0.04(+0.41%)
Dec 05, 2017 10.98 11.02 10.75 10.78 11,658,898 -0.18(-1.63%)
Dec 04, 2017 10.96 11.12 10.91 10.96 13,074,342 +0.19(+1.80%)
Dec 01, 2017 10.77 10.83 10.56 10.76 19,923,884 +0.03(+0.28%)
Nov 30, 2017 10.87 11.01 10.71 10.73 18,603,708 -0.06(-0.55%)
Nov 29, 2017 10.51 10.87 10.50 10.79 19,534,876 +0.38(+3.65%)
Nov 28, 2017 10.09 10.43 10.07 10.41 15,418,899 +0.35(+3.48%)
Nov 27, 2017 10.02 10.12 10.01 10.06 7,962,946 +0.03(+0.30%)
Nov 24, 2017 10.14 10.16 10.03 10.03 3,028,758 -0.06(-0.59%)
Nov 22, 2017 10.13 10.18 10.10 10.09 6,880,626 -0.01(-0.07%)
Nov 21, 2017 10.14 10.17 10.06 10.10 7,666,911 -0.01(-0.15%)
Nov 20, 2017 10.11 10.17 10.07 10.11 6,125,939 +0.02(+0.22%)
Nov 17, 2017 9.927 10.10 9.927 10.09 8,150,896 +0.10(+1.04%)
Nov 16, 2017 10.12 10.17 9.987 9.987 11,130,394 -0.08(-0.81%)
Nov 15, 2017 10.04 10.17 9.957 10.07 11,262,905 -0.07(-0.73%)
Nov 14, 2017 9.897 10.17 9.892 10.14 15,375,822 +0.19(+1.87%)
Nov 13, 2017 9.756 9.972 9.718 9.957 11,374,516 +0.16(+1.67%)
Nov 10, 2017 9.875 9.920 9.793 9.793 11,764,183 -0.05(-0.53%)
Nov 09, 2017 9.838 9.964 9.756 9.845 14,444,208 -0.06(-0.60%)
Nov 08, 2017 9.994 10.01 9.867 9.905 11,097,103 -0.08(-0.82%)
Nov 07, 2017 10.26 10.30 9.979 9.987 12,571,151 -0.28(-2.76%)
Nov 06, 2017 10.27 10.33 10.24 10.27 7,629,424 +0.00(+0.00%)
Nov 03, 2017 10.27 10.31 10.20 10.27 10,492,616 -0.07(-0.65%)
Nov 02, 2017 10.28 10.36 10.19 10.34 12,251,466 +0.04(+0.44%)
Nov 01, 2017 10.39 10.43 10.26 10.29 10,254,943 +0.01(+0.07%)
Oct 31, 2017 10.27 10.42 10.24 10.28 9,897,317 +0.02(+0.22%)
Oct 30, 2017 10.34 10.39 10.25 10.26 8,591,919 -0.13(-1.22%)
Oct 27, 2017 10.32 10.45 10.31 10.39 11,158,419 +0.02(+0.22%)
Oct 26, 2017 10.28 10.41 10.24 10.37 17,107,088 +0.02(+0.22%)
Oct 25, 2017 10.56 10.56 10.26 10.34 16,377,095 -0.25(-2.32%)
Oct 24, 2017 10.59 10.63 10.49 10.59 13,063,396 +0.07(+0.71%)
Oct 23, 2017 10.58 10.59 10.48 10.52 7,627,137 -0.06(-0.56%)
Oct 20, 2017 10.56 10.62 10.50 10.58 10,775,215 +0.16(+1.50%)
Oct 19, 2017 10.30 10.46 10.25 10.42 10,087,571 +0.02(+0.21%)
Oct 18, 2017 10.33 10.42 10.29 10.40 8,957,470 +0.10(+1.01%)
Oct 17, 2017 10.43 10.43 10.27 10.29 7,036,025 -0.08(-0.79%)
Oct 16, 2017 10.23 10.37 10.23 10.37 11,388,658 +0.16(+1.61%)
Oct 13, 2017 10.24 10.37 10.14 10.21 9,641,488 -0.07(-0.65%)
Oct 12, 2017 10.34 10.37 10.25 10.28 8,027,561 -0.04(-0.43%)
Oct 11, 2017 10.36 10.38 10.26 10.32 12,071,060 -0.10(-0.93%)
Oct 10, 2017 10.32 10.45 10.32 10.42 8,905,978 +0.10(+0.94%)
Oct 09, 2017 10.38 10.41 10.31 10.32 7,226,017 -0.04(-0.36%)
Oct 06, 2017 10.43 10.51 10.31 10.36 9,090,181 -0.04(-0.43%)
Oct 05, 2017 10.28 10.43 10.23 10.40 6,114,661 +0.15(+1.45%)
Oct 04, 2017 10.36 10.38 10.25 10.26 5,880,798 -0.10(-1.01%)
Oct 03, 2017 10.46 10.46 10.25 10.36 12,160,603 -0.10(-1.00%)
Oct 02, 2017 10.44 10.46 10.30 10.46 12,976,029 +0.06(+0.57%)
Sep 29, 2017 10.34 10.47 10.28 10.40 11,832,513 +0.07(+0.65%)
Sep 28, 2017 10.27 10.36 10.19 10.34 20,492,960 +0.09(+0.87%)
Sep 27, 2017 10.37 10.25 15,072,285 +0.22(+2.23%)
Sep 26, 2017 10.02 10.05 9.949 10.02 8,436,541 +0.05(+0.52%)
Sep 25, 2017 9.942 10.06 9.942 9.972 7,207,482 -0.01(-0.07%)
Sep 22, 2017 9.935 9.979 9.890 9.979 8,296,223 -0.01(-0.07%)
Sep 21, 2017 9.935 10.04 9.927 9.987 7,857,255 +0.03(+0.30%)
Sep 20, 2017 9.860 9.972 9.741 9.957 12,519,914 +0.08(+0.83%)
Sep 19, 2017 9.748 9.912 9.711 9.875 10,196,472 +0.12(+1.22%)
Sep 18, 2017 9.554 9.808 9.517 9.756 14,309,386 +0.25(+2.59%)
Sep 15, 2017 9.465 9.517 9.368 9.510 21,554,410 +0.03(+0.31%)
Sep 14, 2017 9.628 9.635 9.443 9.480 17,201,794 -0.07(-0.78%)
Sep 13, 2017 9.465 9.554 9.413 9.554 12,919,949 +0.08(+0.86%)
Sep 12, 2017 9.287 9.539 9.276 9.472 12,160,808 +0.19(+1.99%)
Sep 11, 2017 9.243 9.332 9.236 9.287 12,209,549 +0.16(+1.79%)
Sep 08, 2017 9.013 9.198 8.998 9.124 11,796,187 +0.10(+1.15%)
Sep 07, 2017 9.265 9.273 8.991 9.021 14,890,520 -0.24(-2.64%)
Sep 06, 2017 9.221 9.295 9.187 9.265 11,037,805 +0.10(+1.05%)
Sep 05, 2017 9.354 9.369 9.169 9.169 16,529,662 -0.24(-2.52%)
Sep 01, 2017 9.354 9.495 9.339 9.406 8,840,047 +0.08(+0.87%)
Aug 31, 2017 9.450 9.450 9.317 9.324 8,180,856 -0.06(-0.63%)
Aug 30, 2017 9.302 9.413 9.287 9.384 6,222,138 +0.06(+0.64%)
Aug 29, 2017 9.295 9.373 9.236 9.324 8,688,978 -0.10(-1.02%)
Aug 28, 2017 9.472 9.510 9.376 9.421 7,868,450 -0.03(-0.31%)
Aug 25, 2017 9.435 9.506 9.413 9.450 10,434,883 +0.04(+0.47%)
Aug 24, 2017 9.421 9.450 9.358 9.406 6,616,415 +0.02(+0.24%)
Aug 23, 2017 9.324 9.443 9.302 9.384 8,109,470 -0.02(-0.24%)
Aug 22, 2017 9.369 9.428 9.354 9.406 5,749,494 +0.07(+0.79%)
Aug 21, 2017 9.354 9.391 9.287 9.332 6,910,577 -0.04(-0.47%)
Aug 18, 2017 9.332 9.461 9.287 9.376 9,550,561 +0.01(+0.16%)
Aug 17, 2017 9.584 9.617 9.354 9.361 14,115,476 -0.27(-2.77%)
Aug 16, 2017 9.643 9.687 9.547 9.628 11,960,122 +0.00(+0.00%)
Aug 15, 2017 9.606 9.732 9.606 9.628 6,994,753 +0.03(+0.31%)
Aug 14, 2017 9.524 9.628 9.495 9.598 7,648,708 +0.18(+1.89%)
Aug 11, 2017 9.621 9.621 9.380 9.421 10,620,584 -0.07(-0.70%)
Aug 10, 2017 9.672 9.709 9.484 9.487 11,137,723 -0.27(-2.73%)
Aug 09, 2017 9.806 9.835 9.706 9.754 10,930,353 -0.13(-1.35%)
Aug 08, 2017 9.806 10.04 9.798 9.887 11,690,864 +0.05(+0.53%)
Aug 07, 2017 9.850 9.887 9.806 9.835 7,337,079 -0.01(-0.15%)
Aug 04, 2017 9.987 9.798 9.850 12,315,335 +0.10(+1.06%)
Aug 03, 2017 9.828 9.902 9.709 9.747 17,590,364 -0.12(-1.20%)
Aug 02, 2017 9.850 9.909 9.769 9.865 9,648,165 +0.00(+0.00%)
Aug 01, 2017 9.880 9.902 9.806 9.865 11,537,047 +0.05(+0.53%)
Jul 31, 2017 9.776 9.902 9.769 9.813 10,212,405 +0.06(+0.61%)
Jul 28, 2017 9.695 9.791 9.643 9.754 9,764,464 +0.04(+0.38%)
Jul 27, 2017 9.754 9.798 9.672 9.717 17,648,806 -0.04(-0.46%)
Jul 26, 2017 9.946 9.954 9.724 9.761 12,533,986 -0.16(-1.64%)
Jul 25, 2017 9.924 25,655,708 +0.16(+1.59%)
Jul 24, 2017 9.621 9.835 9.621 9.769 15,702,933 +0.16(+1.70%)
Jul 21, 2017 9.991 10.12 9.554 9.606 30,478,298 -0.44(-4.35%)
Jul 20, 2017 10.21 10.04 10.04 15,126,094 -0.10(-1.02%)
Jul 19, 2017 10.19 10.24 10.09 10.15 8,292,470 -0.01(-0.07%)
Jul 18, 2017 10.15 10.20 10.08 10.15 10,369,482 -0.07(-0.72%)
Jul 17, 2017 10.21 10.24 10.12 10.23 8,039,111 +0.01(+0.14%)
Jul 14, 2017 10.17 10.28 10.04 10.21 11,254,107 -0.06(-0.58%)
Jul 13, 2017 10.18 10.28 10.14 10.27 9,598,317 +0.10(+1.02%)
Jul 12, 2017 10.12 10.19 10.06 10.17 15,055,186 +0.01(+0.15%)
Jul 11, 2017 10.13 10.24 10.10 10.15 13,160,749 +0.01(+0.15%)
Jul 10, 2017 10.09 10.19 10.06 10.14 11,117,185 +0.00(+0.00%)
Jul 07, 2017 10.15 10.20 10.06 10.14 14,435,347 +0.02(+0.22%)
Jul 06, 2017 10.22 10.29 10.10 10.12 14,435,084 -0.10(-1.01%)
Jul 05, 2017 10.20 10.31 10.14 10.22 15,269,886 +0.04(+0.36%)
Jul 03, 2017 10.10 10.23 10.05 10.18 6,494,438 +0.17(+1.70%)
Jun 30, 2017 9.976 10.09 9.880 10.01 23,361,764 +0.10(+1.05%)
Jun 29, 2017 10.06 10.21 9.798 9.909 20,301,676 +0.18(+1.83%)
Jun 28, 2017 9.643 9.791 9.628 9.732 11,910,287 +0.17(+1.78%)
Jun 27, 2017 9.554 9.665 9.495 9.561 14,441,525 +0.09(+0.94%)
Jun 26, 2017 9.421 9.613 9.413 9.472 14,191,598 +0.06(+0.63%)
Jun 23, 2017 9.391 9.413 20,963,688 -0.17(-1.78%)
Jun 22, 2017 9.650 9.680 9.472 9.584 10,751,329 -0.09(-0.92%)
Jun 21, 2017 9.828 9.828 9.665 9.672 10,532,561 -0.13(-1.28%)
Jun 20, 2017 9.843 9.872 9.791 9.798 7,492,518 -0.07(-0.68%)
Jun 19, 2017 9.843 9.917 9.806 9.865 6,517,586 +0.07(+0.76%)
Jun 16, 2017 9.680 9.858 9.680 9.791 11,591,981 -0.05(-0.53%)
Jun 15, 2017 9.791 9.961 9.776 9.843 7,966,941 -0.03(-0.30%)
Jun 14, 2017 9.733 9.895 9.629 9.872 11,782,751 +0.04(+0.45%)
Jun 13, 2017 9.902 9.939 9.769 9.828 12,606,654 -0.01(-0.15%)
Jun 12, 2017 9.777 9.917 9.718 9.843 12,411,341 +0.06(+0.60%)
Jun 09, 2017 9.578 9.828 9.541 9.784 13,544,032 +0.27(+2.86%)
Jun 08, 2017 9.320 9.629 9.276 9.512 11,831,230 +0.17(+1.81%)
Jun 07, 2017 9.210 9.350 9.169 9.342 14,707,440 +0.18(+1.93%)
Jun 06, 2017 9.180 9.217 9.070 9.166 12,325,226 -0.09(-0.95%)
Jun 05, 2017 9.254 9.372 9.247 9.254 7,632,643 -0.01(-0.08%)
Jun 02, 2017 9.247 9.335 9.188 9.261 8,057,969 -0.10(-1.10%)
Jun 01, 2017 9.276 9.372 9.118 9.364 12,098,723 +0.13(+1.44%)
May 31, 2017 9.379 9.431 9.099 9.232 20,842,068 -0.15(-1.57%)
May 30, 2017 9.468 9.468 9.313 9.379 11,285,754 -0.09(-0.93%)
May 26, 2017 9.475 9.541 9.423 9.468 9,913,220 -0.01(-0.08%)
May 25, 2017 9.445 9.534 9.387 9.475 6,543,496 +0.04(+0.39%)
May 24, 2017 9.512 9.512 9.379 9.438 5,922,440 -0.05(-0.54%)
May 23, 2017 9.328 9.526 9.276 9.490 7,559,232 +0.18(+1.98%)
May 22, 2017 9.291 9.328 9.195 9.306 7,270,815 +0.05(+0.56%)
May 19, 2017 9.239 9.372 9.210 9.254 10,274,304 +0.05(+0.56%)
May 18, 2017 9.041 9.250 9.033 9.202 14,433,711 +0.15(+1.71%)
May 17, 2017 9.342 9.401 9.000 9.048 17,819,584 -0.55(-5.75%)
May 16, 2017 9.549 9.607 9.482 9.600 9,961,068 +0.07(+0.69%)
May 15, 2017 9.445 9.563 9.423 9.534 10,093,156 +0.14(+1.49%)
May 12, 2017 9.350 9.401 9.261 9.394 9,520,795 -0.02(-0.23%)
May 11, 2017 9.445 9.519 9.350 9.416 11,413,770 -0.08(-0.85%)
May 10, 2017 9.497 9.534 9.438 9.497 10,649,221 -0.02(-0.23%)
May 09, 2017 9.629 9.696 9.493 9.519 10,109,319 -0.09(-0.92%)
May 08, 2017 9.556 9.629 9.526 9.607 8,999,789 +0.04(+0.46%)
May 05, 2017 9.629 9.629 9.530 9.563 7,690,074 -0.04(-0.46%)
May 04, 2017 9.740 9.814 9.585 9.607 14,172,254 -0.07(-0.68%)
May 03, 2017 9.490 9.703 9.460 9.674 17,345,326 +0.14(+1.47%)
May 02, 2017 9.637 9.655 9.468 9.534 13,801,055 -0.10(-1.07%)
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.