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

Huntington Bancshares (NQ: HBAN )

12.66 -0.09 (-0.71%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 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 (%)
Jul 31, 2015 8.184 8.184 8.094 8.108 12,791,201 -0.07(-0.85%)
Jul 30, 2015 8.114 8.177 8.094 8.177 11,844,539 +0.03(+0.34%)
Jul 29, 2015 8.128 8.177 8.080 8.149 14,201,641 +0.03(+0.34%)
Jul 28, 2015 8.128 8.149 8.052 8.121 10,459,923 +0.06(+0.78%)
Jul 27, 2015 8.128 8.149 8.045 8.059 10,344,256 -0.11(-1.36%)
Jul 24, 2015 8.191 8.226 8.121 8.170 13,177,760 +0.02(+0.26%)
Jul 23, 2015 8.184 8.267 8.094 8.149 18,513,878 +0.09(+1.12%)
Jul 22, 2015 8.066 8.121 8.028 8.059 19,046,648 +0.01(+0.17%)
Jul 21, 2015 8.108 8.142 8.017 8.045 11,338,088 -0.03(-0.34%)
Jul 20, 2015 8.024 8.094 8.010 8.073 11,721,289 +0.06(+0.69%)
Jul 17, 2015 8.017 8.024 7.927 8.017 10,006,377 -0.03(-0.35%)
Jul 16, 2015 8.052 8.094 8.024 8.045 8,549,506 +0.03(+0.43%)
Jul 15, 2015 7.989 8.062 7.934 8.010 12,920,498 +0.06(+0.79%)
Jul 14, 2015 7.871 7.962 7.823 7.948 9,278,318 +0.06(+0.70%)
Jul 13, 2015 7.857 7.899 7.823 7.892 8,318,778 +0.10(+1.34%)
Jul 10, 2015 7.802 7.837 7.725 7.788 9,716,509 +0.06(+0.81%)
Jul 09, 2015 7.774 7.795 7.686 7.725 11,186,396 +0.05(+0.63%)
Jul 08, 2015 7.670 7.753 7.649 7.677 13,778,419 -0.12(-1.52%)
Jul 07, 2015 7.857 7.885 7.698 7.795 12,480,981 -0.08(-1.06%)
Jul 06, 2015 7.788 7.913 7.739 7.878 10,200,262 -0.01(-0.09%)
Jul 02, 2015 7.969 7.885 7.885 7.885 9,335,255 -0.08(-1.05%)
Jul 01, 2015 7.948 7.976 7.903 7.969 12,075,745 +0.11(+1.41%)
Jun 30, 2015 7.864 7.927 7.781 7.857 14,672,695 +0.08(+0.98%)
Jun 29, 2015 7.844 7.927 7.767 7.781 12,091,567 -0.18(-2.27%)
Jun 26, 2015 7.982 8.000 7.941 7.962 16,071,455 +0.02(+0.26%)
Jun 25, 2015 8.080 8.114 7.934 7.941 19,987,956 -0.10(-1.30%)
Jun 24, 2015 8.108 8.142 8.024 8.045 8,445,333 -0.07(-0.86%)
Jun 23, 2015 8.059 8.135 8.055 8.114 7,742,500 +0.08(+0.95%)
Jun 22, 2015 7.955 8.045 7.941 8.038 12,330,223 +0.15(+1.85%)
Jun 19, 2015 7.969 8.003 7.892 7.892 16,366,626 -0.10(-1.30%)
Jun 18, 2015 7.885 8.017 7.864 7.996 19,689,886 +0.10(+1.32%)
Jun 17, 2015 8.010 8.017 7.892 7.892 11,080,554 -0.09(-1.13%)
Jun 16, 2015 7.899 7.989 7.892 7.982 7,815,918 +0.06(+0.70%)
Jun 15, 2015 7.913 7.989 7.864 7.927 10,948,816 -0.03(-0.44%)
Jun 12, 2015 7.934 7.975 7.913 7.962 10,885,787 +0.03(+0.35%)
Jun 11, 2015 7.906 7.972 7.879 7.934 9,506,605 +0.03(+0.35%)
Jun 10, 2015 7.899 7.982 7.886 7.906 17,490,590 +0.03(+0.44%)
Jun 09, 2015 7.803 7.913 7.768 7.872 17,042,538 +0.09(+1.11%)
Jun 08, 2015 7.823 7.879 7.782 7.785 19,776,970 -0.05(-0.66%)
Jun 05, 2015 7.789 7.837 7.727 7.837 13,492,074 +0.12(+1.61%)
Jun 04, 2015 7.768 7.799 7.699 7.713 12,944,293 -0.08(-0.98%)
Jun 03, 2015 7.727 7.789 7.706 7.789 13,897,621 +0.07(+0.90%)
Jun 02, 2015 7.630 7.740 7.616 7.720 10,774,092 +0.09(+1.18%)
Jun 01, 2015 7.706 7.737 7.561 7.630 17,404,956 -0.06(-0.81%)
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%)
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.