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 (%)
May 29, 2015 7.810 7.816 7.685 7.692 17,745,418 -0.10(-1.33%)
May 28, 2015 7.768 7.823 7.747 7.796 14,196,498 +0.01(+0.09%)
May 27, 2015 7.699 7.810 7.685 7.789 15,903,882 +0.10(+1.26%)
May 26, 2015 7.720 7.758 7.692 7.692 20,392,048 -0.09(-1.15%)
May 22, 2015 7.837 7.782 7.782 7.782 7,182,901 -0.06(-0.71%)
May 21, 2015 7.816 7.886 7.803 7.837 9,604,472 -0.01(-0.09%)
May 20, 2015 7.906 7.913 7.830 7.844 7,875,968 -0.07(-0.87%)
May 19, 2015 7.796 7.941 7.796 7.913 15,268,316 +0.13(+1.69%)
May 18, 2015 7.658 7.810 7.651 7.782 9,882,792 +0.12(+1.62%)
May 15, 2015 7.782 7.789 7.602 7.658 7,818,481 -0.10(-1.34%)
May 14, 2015 7.775 7.775 7.692 7.761 8,698,731 +0.02(+0.27%)
May 13, 2015 7.651 7.768 7.623 7.740 12,030,716 +0.07(+0.90%)
May 12, 2015 7.630 7.692 7.568 7.671 9,738,368 +0.01(+0.09%)
May 11, 2015 7.602 7.706 7.568 7.664 10,491,458 +0.06(+0.82%)
May 08, 2015 7.540 7.602 7.519 7.602 7,182,388 +0.06(+0.82%)
May 07, 2015 7.512 7.568 7.485 7.540 10,711,707 +0.02(+0.28%)
May 06, 2015 7.609 7.630 7.467 7.519 11,637,535 -0.07(-0.91%)
May 05, 2015 7.582 7.647 7.568 7.588 15,696,273 -0.05(-0.63%)
May 04, 2015 7.547 7.644 7.526 7.637 10,944,939 +0.11(+1.47%)
May 01, 2015 7.575 7.582 7.471 7.526 6,768,016 +0.02(+0.28%)
Apr 30, 2015 7.526 7.609 7.492 7.505 16,745,191 -0.02(-0.28%)
Apr 29, 2015 7.402 7.575 7.402 7.526 16,578,039 +0.07(+0.93%)
Apr 28, 2015 7.416 7.492 7.374 7.457 19,268,192 +0.06(+0.75%)
Apr 27, 2015 7.505 7.561 7.388 7.402 17,446,252 -0.06(-0.74%)
Apr 24, 2015 7.471 7.526 7.432 7.457 15,270,025 -0.10(-1.37%)
Apr 23, 2015 7.602 7.609 7.540 7.561 12,526,954 -0.06(-0.82%)
Apr 22, 2015 7.582 7.685 7.526 7.623 24,757,400 -0.10(-1.25%)
Apr 21, 2015 7.740 7.782 7.699 7.720 10,509,391 +0.01(+0.18%)
Apr 20, 2015 7.706 7.740 7.644 7.706 9,877,229 +0.03(+0.36%)
Apr 17, 2015 7.734 7.775 7.644 7.678 10,469,392 -0.11(-1.38%)
Apr 16, 2015 7.782 7.823 7.713 7.785 7,433,357 -0.00(-0.04%)
Apr 15, 2015 7.706 7.823 7.702 7.789 14,013,477 +0.08(+1.08%)
Apr 14, 2015 7.789 7.803 7.678 7.706 15,319,460 -0.09(-1.15%)
Apr 13, 2015 7.637 7.810 7.637 7.796 11,745,482 +0.16(+2.08%)
Apr 10, 2015 7.692 7.706 7.606 7.637 12,433,550 -0.03(-0.36%)
Apr 09, 2015 7.664 7.692 7.588 7.664 14,836,676 +0.02(+0.27%)
Apr 08, 2015 7.699 7.727 7.626 7.644 14,582,961 -0.03(-0.36%)
Apr 07, 2015 7.651 7.727 7.626 7.671 9,915,473 +0.03(+0.36%)
Apr 06, 2015 7.540 7.685 7.492 7.644 9,473,236 +0.01(+0.18%)
Apr 02, 2015 7.602 7.630 7.630 7.630 8,081,741 +0.03(+0.41%)
Apr 01, 2015 7.623 7.640 7.533 7.599 10,598,361 -0.04(-0.50%)
Mar 31, 2015 7.547 7.682 7.526 7.637 12,681,521 +0.03(+0.36%)
Mar 30, 2015 7.547 7.616 7.526 7.609 6,283,830 +0.12(+1.66%)
Mar 27, 2015 7.499 7.519 7.436 7.485 6,491,081 -0.03(-0.46%)
Mar 26, 2015 7.478 7.540 7.381 7.519 12,350,010 +0.04(+0.55%)
Mar 25, 2015 7.623 7.664 7.478 7.478 11,293,662 -0.14(-1.81%)
Mar 24, 2015 7.678 7.678 7.595 7.616 15,018,156 -0.09(-1.17%)
Mar 23, 2015 7.789 7.810 7.706 7.706 7,090,034 -0.08(-1.06%)
Mar 20, 2015 7.740 7.810 7.651 7.789 14,582,613 +0.12(+1.53%)
Mar 19, 2015 7.713 7.754 7.592 7.671 12,203,663 -0.04(-0.58%)
Mar 18, 2015 7.740 7.810 7.637 7.716 12,966,476 -0.04(-0.49%)
Mar 17, 2015 7.685 7.768 7.588 7.754 14,564,031 +0.06(+0.72%)
Mar 16, 2015 7.685 7.720 7.637 7.699 9,416,147 +0.06(+0.72%)
Mar 13, 2015 7.678 7.685 7.572 7.644 14,984,925 -0.05(-0.71%)
Mar 12, 2015 7.541 7.706 7.534 7.699 12,282,056 +0.23(+3.13%)
Mar 11, 2015 7.396 7.465 7.389 7.465 8,771,240 +0.07(+0.93%)
Mar 10, 2015 7.513 7.520 7.389 7.396 18,263,720 -0.23(-2.98%)
Mar 09, 2015 7.582 7.657 7.565 7.623 12,312,082 +0.05(+0.73%)
Mar 06, 2015 7.479 7.685 7.424 7.568 24,758,820 +0.10(+1.29%)
Mar 05, 2015 7.438 7.479 7.348 7.472 11,155,801 +0.03(+0.46%)
Mar 04, 2015 7.465 7.506 7.362 7.438 13,936,690 -0.07(-0.92%)
Mar 03, 2015 7.486 7.547 7.451 7.506 10,401,492 -0.03(-0.36%)
Mar 02, 2015 7.499 7.554 7.472 7.534 10,642,577 +0.01(+0.18%)
Feb 27, 2015 7.520 7.561 7.486 7.520 7,820,655 -0.02(-0.27%)
Feb 26, 2015 7.513 7.547 7.479 7.541 12,948,010 -0.01(-0.09%)
Feb 25, 2015 7.520 7.575 7.506 7.547 18,075,548 +0.01(+0.18%)
Feb 24, 2015 7.355 7.541 7.348 7.534 18,513,444 +0.20(+2.72%)
Feb 23, 2015 7.328 7.368 7.279 7.334 9,034,993 -0.03(-0.47%)
Feb 20, 2015 7.279 7.376 7.224 7.369 10,068,856 +0.05(+0.75%)
Feb 19, 2015 7.300 7.369 7.218 7.314 9,251,205 +0.01(+0.09%)
Feb 18, 2015 7.341 7.386 7.300 7.307 8,023,221 -0.05(-0.65%)
Feb 17, 2015 7.314 7.389 7.283 7.355 6,792,704 +0.01(+0.09%)
Feb 13, 2015 7.362 7.348 7.348 7.348 6,330,374 -0.01(-0.19%)
Feb 12, 2015 7.266 7.362 7.211 7.362 11,969,861 +0.14(+2.00%)
Feb 11, 2015 7.266 7.279 7.190 7.218 10,471,760 -0.07(-0.94%)
Feb 10, 2015 7.190 7.293 7.176 7.286 13,229,678 +0.16(+2.22%)
Feb 09, 2015 7.108 7.190 7.059 7.128 9,914,139 -0.03(-0.38%)
Feb 06, 2015 7.163 7.252 7.128 7.156 18,361,214 +0.07(+0.97%)
Feb 05, 2015 7.046 7.114 7.034 7.087 19,830,494 +0.06(+0.88%)
Feb 04, 2015 7.114 7.114 6.984 7.025 23,134,486 -0.10(-1.45%)
Feb 03, 2015 7.080 7.204 7.066 7.128 20,014,078 +0.07(+0.97%)
Feb 02, 2015 6.936 7.080 6.860 7.059 18,654,580 +0.17(+2.50%)
Jan 30, 2015 6.826 6.949 6.798 6.888 18,466,338 -0.04(-0.60%)
Jan 29, 2015 6.750 6.929 6.716 6.929 22,112,196 +0.21(+3.17%)
Jan 28, 2015 6.949 6.977 6.709 6.716 14,624,835 -0.18(-2.59%)
Jan 27, 2015 6.901 6.967 6.846 6.894 16,066,504 -0.10(-1.38%)
Jan 26, 2015 6.915 7.004 6.894 6.991 11,145,902 +0.09(+1.29%)
Jan 23, 2015 6.970 7.011 6.853 6.901 15,673,713 -0.08(-1.13%)
Jan 22, 2015 6.743 6.998 6.681 6.980 18,095,548 +0.27(+4.05%)
Jan 21, 2015 6.716 6.788 6.668 6.709 20,322,310 -0.01(-0.10%)
Jan 20, 2015 6.833 6.839 6.675 6.716 12,155,114 -0.10(-1.51%)
Jan 16, 2015 6.640 6.826 6.620 6.819 14,638,423 +0.14(+2.16%)
Jan 15, 2015 6.736 6.778 6.633 6.675 15,922,956 -0.10(-1.42%)
Jan 14, 2015 6.791 6.798 6.633 6.771 20,757,814 -0.09(-1.30%)
Jan 13, 2015 6.943 7.053 6.798 6.860 21,937,966 -0.02(-0.30%)
Jan 12, 2015 6.874 6.901 6.798 6.881 16,027,683 +0.01(+0.20%)
Jan 09, 2015 6.998 7.073 6.839 6.867 15,002,957 -0.20(-2.82%)
Jan 08, 2015 6.963 7.077 6.949 7.066 16,377,747 +0.16(+2.29%)
Jan 07, 2015 6.894 6.970 6.829 6.908 19,171,694 +0.09(+1.31%)
Jan 06, 2015 7.004 7.046 6.778 6.819 16,792,412 -0.19(-2.65%)
Jan 05, 2015 7.190 7.204 7.004 7.004 10,932,991 -0.21(-2.95%)
Jan 02, 2015 7.286 7.286 7.156 7.218 9,325,666 -0.01(-0.19%)
Dec 31, 2014 7.369 7.231 7.231 7.231 8,116,274 -0.10(-1.31%)
Dec 30, 2014 7.321 7.376 7.259 7.328 5,681,982 -0.03(-0.37%)
Dec 29, 2014 7.259 7.383 7.252 7.355 6,312,912 +0.09(+1.23%)
Dec 26, 2014 7.266 7.307 7.252 7.266 4,249,433 +0.01(+0.09%)
Dec 24, 2014 7.307 7.259 7.259 7.259 8,222,619 -0.03(-0.47%)
Dec 23, 2014 7.190 7.300 7.183 7.293 8,557,832 +0.12(+1.63%)
Dec 22, 2014 7.114 7.190 7.108 7.176 7,872,220 +0.08(+1.06%)
Dec 19, 2014 7.218 7.252 7.101 7.101 35,469,028 -0.09(-1.29%)
Dec 18, 2014 7.108 7.197 7.059 7.193 16,495,380 +0.19(+2.70%)
Dec 17, 2014 6.922 7.032 6.853 7.004 14,778,131 +0.13(+1.90%)
Dec 16, 2014 6.792 6.946 6.778 6.874 18,465,958 +0.03(+0.50%)
Dec 15, 2014 6.915 6.935 6.771 6.840 12,861,293 -0.03(-0.50%)
Dec 12, 2014 6.949 6.997 6.874 6.874 12,390,386 -0.13(-1.85%)
Dec 11, 2014 7.038 7.092 6.976 7.004 14,509,874 +0.01(+0.20%)
Dec 10, 2014 7.113 7.147 6.976 6.990 13,807,991 -0.15(-2.15%)
Dec 09, 2014 7.011 7.154 7.004 7.144 10,426,389 +0.03(+0.43%)
Dec 08, 2014 7.127 7.174 7.058 7.113 9,843,370 -0.01(-0.19%)
Dec 05, 2014 7.004 7.120 6.976 7.127 11,687,069 +0.17(+2.46%)
Dec 04, 2014 6.901 6.970 6.901 6.956 7,962,236 +0.02(+0.30%)
Dec 03, 2014 6.847 6.942 6.840 6.935 8,319,737 +0.08(+1.10%)
Dec 02, 2014 6.840 6.925 6.840 6.860 12,961,659 +0.04(+0.60%)
Dec 01, 2014 6.908 6.925 6.785 6.819 12,457,227 -0.09(-1.29%)
Nov 28, 2014 7.038 7.065 6.894 6.908 7,572,102 -0.10(-1.37%)
Nov 26, 2014 6.915 7.004 7.004 7.004 13,631,509 +0.10(+1.38%)
Nov 25, 2014 6.970 7.024 6.901 6.908 56,329,056 -0.05(-0.69%)
Nov 24, 2014 6.949 6.997 6.881 6.956 11,887,321 +0.03(+0.49%)
Nov 21, 2014 6.990 7.004 6.874 6.922 9,771,443 -0.01(-0.20%)
Nov 20, 2014 6.860 6.935 6.853 6.935 8,672,230 +0.02(+0.30%)
Nov 19, 2014 6.935 6.949 6.850 6.915 9,648,333 -0.01(-0.20%)
Nov 18, 2014 6.908 6.949 6.884 6.929 9,679,168 +0.03(+0.50%)
Nov 17, 2014 6.874 6.901 6.792 6.894 13,858,810 -0.01(-0.10%)
Nov 14, 2014 6.901 6.942 6.874 6.901 11,774,456 +0.00(+0.05%)
Nov 13, 2014 6.949 6.949 6.881 6.898 8,180,514 -0.05(-0.74%)
Nov 12, 2014 6.888 6.956 6.881 6.949 9,452,123 +0.03(+0.49%)
Nov 11, 2014 6.915 6.963 6.864 6.915 9,901,204 -0.01(-0.10%)
Nov 10, 2014 6.908 6.993 6.894 6.922 13,913,400 +0.03(+0.40%)
Nov 07, 2014 6.901 6.970 6.867 6.894 20,085,276 +0.01(+0.10%)
Nov 06, 2014 6.867 6.891 6.771 6.888 17,110,690 +0.03(+0.40%)
Nov 05, 2014 6.799 6.860 6.758 6.860 10,504,011 +0.09(+1.36%)
Nov 04, 2014 6.717 6.778 6.683 6.768 8,346,701 +0.03(+0.46%)
Nov 03, 2014 6.799 6.799 6.710 6.737 10,023,125 -0.03(-0.50%)
Oct 31, 2014 6.751 6.771 6.703 6.771 12,485,078 +0.10(+1.54%)
Oct 30, 2014 6.662 6.741 6.635 6.669 10,208,834 -0.03(-0.51%)
Oct 29, 2014 6.628 6.730 6.594 6.703 11,686,267 +0.06(+0.93%)
Oct 28, 2014 6.532 6.642 6.529 6.642 7,667,625 +0.11(+1.67%)
Oct 27, 2014 6.491 6.484 6.484 6.532 11,857,345 +0.05(+0.74%)
Oct 24, 2014 6.423 6.491 6.416 6.484 8,361,254 +0.04(+0.64%)
Oct 23, 2014 6.450 6.491 6.416 6.443 12,410,643 +0.08(+1.18%)
Oct 22, 2014 6.382 6.467 6.355 6.368 12,353,932 -0.03(-0.53%)
Oct 21, 2014 6.252 6.409 6.252 6.402 14,672,475 +0.17(+2.74%)
Oct 20, 2014 6.191 6.232 6.191 6.232 17,112,142 -0.01(-0.11%)
Oct 17, 2014 6.368 6.443 6.156 6.238 24,473,798 -0.04(-0.65%)
Oct 16, 2014 6.122 6.300 6.013 6.279 24,665,214 +0.01(+0.11%)
Oct 15, 2014 6.423 6.423 6.143 6.273 21,808,904 -0.23(-3.47%)
Oct 14, 2014 6.478 6.546 6.437 6.498 15,916,048 +0.07(+1.06%)
Oct 13, 2014 6.464 6.546 6.430 6.430 22,850,926 -0.02(-0.37%)
Oct 10, 2014 6.512 6.580 6.450 6.454 12,141,582 -0.06(-1.00%)
Oct 09, 2014 6.676 6.676 6.512 6.519 11,934,420 -0.15(-2.25%)
Oct 08, 2014 6.532 6.676 6.525 6.669 10,510,710 +0.14(+2.09%)
Oct 07, 2014 6.642 6.683 6.532 6.532 11,470,694 -0.12(-1.85%)
Oct 06, 2014 6.696 6.744 6.628 6.655 10,629,174 -0.03(-0.41%)
Oct 03, 2014 6.669 6.720 6.655 6.683 11,010,906 +0.07(+1.03%)
Oct 02, 2014 6.560 6.648 6.491 6.614 15,974,755 +0.05(+0.83%)
Oct 01, 2014 6.648 6.648 6.546 6.560 18,661,936 -0.09(-1.34%)
Sep 30, 2014 6.676 6.724 6.642 6.648 10,755,643 -0.04(-0.61%)
Sep 29, 2014 6.655 6.730 6.601 6.689 7,426,408 -0.05(-0.71%)
Sep 26, 2014 6.696 6.747 6.676 6.737 9,309,445 +0.04(+0.61%)
Sep 25, 2014 6.758 6.799 6.689 6.696 12,484,218 -0.10(-1.51%)
Sep 24, 2014 6.799 6.819 6.730 6.799 10,127,686 +0.02(+0.30%)
Sep 23, 2014 6.840 6.881 6.778 6.778 10,190,821 -0.08(-1.20%)
Sep 22, 2014 6.888 6.929 6.840 6.860 10,740,340 -0.03(-0.40%)
Sep 19, 2014 7.031 7.038 6.877 6.888 15,672,597 -0.09(-1.27%)
Sep 18, 2014 6.929 7.011 6.908 6.976 16,382,111 +0.08(+1.09%)
Sep 17, 2014 6.840 6.970 6.840 6.901 11,589,462 +0.06(+0.85%)
Sep 16, 2014 6.833 6.922 6.826 6.843 9,581,381 -0.02(-0.25%)
Sep 15, 2014 6.901 6.901 6.833 6.860 12,137,559 -0.03(-0.40%)
Sep 12, 2014 6.779 6.894 6.769 6.888 19,019,538 +0.12(+1.71%)
Sep 11, 2014 6.718 6.779 6.718 6.772 8,718,340 +0.02(+0.30%)
Sep 10, 2014 6.711 6.792 6.684 6.752 6,758,927 +0.06(+0.86%)
Sep 09, 2014 6.752 6.752 6.670 6.694 7,219,064 -0.07(-1.10%)
Sep 08, 2014 6.765 6.792 6.724 6.769 8,061,792 -0.00(-0.05%)
Sep 05, 2014 6.718 6.779 6.697 6.772 15,444,475 +0.03(+0.40%)
Sep 04, 2014 6.745 6.765 6.724 6.745 10,557,697 +0.02(+0.35%)
Sep 03, 2014 6.752 6.772 6.684 6.721 9,143,151 -0.02(-0.25%)
Sep 02, 2014 6.724 6.758 6.680 6.738 8,598,104 +0.05(+0.71%)
Aug 29, 2014 6.684 6.690 6.690 6.690 4,294,672 +0.02(+0.31%)
Aug 28, 2014 6.636 6.697 6.629 6.670 4,798,977 -0.01(-0.20%)
Aug 27, 2014 6.724 6.765 6.677 6.684 5,325,306 -0.05(-0.71%)
Aug 26, 2014 6.752 6.765 6.718 6.731 5,540,096 -0.01(-0.10%)
Aug 25, 2014 6.731 6.745 6.697 6.738 6,883,316 +0.05(+0.71%)
Aug 22, 2014 6.670 6.711 6.650 6.690 7,720,036 +0.00(+0.00%)
Aug 21, 2014 6.622 6.711 6.595 6.690 7,336,200 +0.08(+1.29%)
Aug 20, 2014 6.588 6.622 6.568 6.605 9,340,562 +0.02(+0.26%)
Aug 19, 2014 6.629 6.677 6.575 6.588 11,702,406 -0.03(-0.51%)
Aug 18, 2014 6.582 6.643 6.558 6.622 9,554,685 +0.08(+1.25%)
Aug 15, 2014 6.602 6.616 6.500 6.541 9,853,368 -0.03(-0.52%)
Aug 14, 2014 6.568 6.588 6.561 6.575 5,918,740 +0.01(+0.21%)
Aug 13, 2014 6.554 6.622 6.520 6.561 12,915,816 +0.04(+0.63%)
Aug 12, 2014 6.452 6.534 6.412 6.520 16,967,906 +0.08(+1.27%)
Aug 11, 2014 6.473 6.500 6.418 6.439 14,698,345 -0.03(-0.42%)
Aug 08, 2014 6.452 6.459 6.398 6.466 11,661,047 +0.03(+0.53%)
Aug 07, 2014 6.520 6.554 6.418 6.432 10,863,519 -0.07(-1.05%)
Aug 06, 2014 6.493 6.554 6.459 6.500 6,556,326 +0.00(+0.00%)
Aug 05, 2014 6.568 6.602 6.473 6.500 14,025,320 -0.09(-1.39%)
Aug 04, 2014 6.588 6.643 6.514 6.592 10,534,267 -0.00(-0.05%)
Aug 01, 2014 6.650 6.697 6.534 6.595 12,892,363 -0.08(-1.22%)
Jul 31, 2014 6.758 6.765 6.670 6.677 14,982,252 -0.06(-0.91%)
Jul 30, 2014 6.718 6.772 6.684 6.738 8,986,900 +0.05(+0.71%)
Jul 29, 2014 6.718 6.772 6.684 6.690 12,208,742 -0.01(-0.10%)
Jul 28, 2014 6.786 6.792 6.670 6.697 9,018,052 -0.09(-1.30%)
Jul 25, 2014 6.765 6.799 6.738 6.786 10,498,836 +0.01(+0.10%)
Jul 24, 2014 6.731 6.806 6.707 6.779 14,496,563 +0.07(+1.12%)
Jul 23, 2014 6.731 6.752 6.677 6.704 11,467,267 +0.01(+0.20%)
Jul 22, 2014 6.690 6.718 6.643 6.690 20,600,086 +0.07(+1.03%)
Jul 21, 2014 6.704 6.704 6.588 6.622 14,854,649 -0.01(-0.10%)
Jul 18, 2014 6.622 6.650 6.500 6.629 24,215,488 +0.31(+4.84%)
Jul 17, 2014 6.514 6.548 6.316 6.323 18,449,504 -0.22(-3.43%)
Jul 16, 2014 6.643 6.663 6.534 6.548 11,227,314 -0.09(-1.33%)
Jul 15, 2014 6.548 6.656 6.548 6.636 12,977,503 +0.09(+1.35%)
Jul 14, 2014 6.588 6.606 6.527 6.548 8,977,483 +0.01(+0.10%)
Jul 11, 2014 6.486 6.575 6.459 6.541 10,744,952 +0.03(+0.52%)
Jul 10, 2014 6.466 6.548 6.425 6.507 11,455,210 -0.07(-1.03%)
Jul 09, 2014 6.548 6.602 6.520 6.575 10,579,007 +0.05(+0.83%)
Jul 08, 2014 6.561 6.568 6.452 6.520 12,246,427 -0.05(-0.72%)
Jul 07, 2014 6.582 6.616 6.554 6.568 7,641,470 -0.03(-0.41%)
Jul 03, 2014 6.561 6.595 6.595 6.595 5,740,888 +0.07(+1.15%)
Jul 02, 2014 6.554 6.609 6.507 6.520 7,904,497 -0.03(-0.52%)
Jul 01, 2014 6.500 6.616 6.493 6.554 9,996,042 +0.07(+1.05%)
Jun 30, 2014 6.507 6.527 6.466 6.486 6,561,898 -0.01(-0.21%)
Jun 27, 2014 6.486 6.527 6.459 6.500 9,674,631 -0.01(-0.21%)
Jun 26, 2014 6.493 6.534 6.405 6.514 8,459,088 +0.01(+0.10%)
Jun 25, 2014 6.459 6.531 6.391 6.507 9,835,145 +0.01(+0.21%)
Jun 24, 2014 6.527 6.609 6.480 6.493 8,271,609 -0.07(-1.14%)
Jun 23, 2014 6.527 6.582 6.507 6.568 11,596,446 +0.03(+0.42%)
Jun 20, 2014 6.507 6.582 6.507 6.541 12,571,021 +0.05(+0.73%)
Jun 19, 2014 6.520 6.527 6.439 6.493 8,140,999 +0.00(+0.00%)
Jun 18, 2014 6.473 6.527 6.446 6.493 13,188,364 +0.05(+0.74%)
Jun 17, 2014 6.357 6.527 6.357 6.446 19,975,880 +0.07(+1.07%)
Jun 16, 2014 6.405 6.425 6.357 6.378 10,435,418 -0.04(-0.64%)
Jun 13, 2014 6.425 6.500 6.391 6.418 15,022,982 +0.01(+0.11%)
Jun 12, 2014 6.466 6.486 6.378 6.412 10,447,290 -0.03(-0.52%)
Jun 11, 2014 6.527 6.540 6.432 6.445 20,287,116 -0.12(-1.85%)
Jun 10, 2014 6.567 6.574 6.499 6.567 7,768,525 +0.10(+1.57%)
Jun 06, 2014 6.459 6.493 6.428 6.466 8,869,848 +0.03(+0.42%)
Jun 05, 2014 6.351 6.452 6.330 6.439 8,996,698 +0.07(+1.06%)
Jun 04, 2014 6.324 6.391 6.317 6.371 11,093,082 +0.03(+0.53%)
Jun 03, 2014 6.297 6.405 6.283 6.337 9,402,553 +0.01(+0.11%)
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.