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

Huntington Bancshares (NQ: HBAN )

12.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Aug 29, 2008 4.561 4.686 4.405 4.573 10,522,866 -0.04(-0.81%)
Aug 28, 2008 4.498 4.611 4.380 4.611 10,591,746 +0.21(+4.68%)
Aug 27, 2008 4.417 4.473 4.286 4.405 13,993,899 -0.02(-0.56%)
Aug 26, 2008 4.373 4.542 4.355 4.430 11,904,259 +0.06(+1.29%)
Aug 25, 2008 4.617 4.667 4.373 4.373 12,802,494 -0.32(-6.79%)
Aug 22, 2008 4.442 4.693 4.417 4.692 15,149,447 +0.34(+7.75%)
Aug 21, 2008 4.242 4.405 4.242 4.355 15,322,722 -0.09(-1.97%)
Aug 20, 2008 4.448 4.492 4.267 4.442 27,409,960 +0.01(+0.14%)
Aug 19, 2008 4.467 4.561 4.380 4.436 16,604,755 -0.13(-2.87%)
Aug 18, 2008 4.748 4.786 4.380 4.567 24,701,170 -0.41(-8.28%)
Aug 15, 2008 4.792 5.086 4.792 4.979 13,135,644 +0.11(+2.18%)
Aug 14, 2008 4.380 4.886 4.373 4.873 15,923,634 +0.42(+9.55%)
Aug 13, 2008 4.686 4.736 4.411 4.448 19,588,954 -0.27(-5.82%)
Aug 12, 2008 5.029 5.061 4.673 4.723 15,962,938 -0.34(-6.67%)
Aug 11, 2008 4.767 5.204 4.767 5.061 10,744,428 +0.16(+3.32%)
Aug 08, 2008 4.530 4.979 4.523 4.898 11,897,438 +0.34(+7.54%)
Aug 07, 2008 4.867 4.998 4.530 4.555 19,849,068 -0.35(-7.13%)
Aug 06, 2008 4.755 4.967 4.686 4.904 13,081,740 +0.05(+1.03%)
Aug 05, 2008 4.655 4.873 4.605 4.854 20,955,452 +0.29(+6.29%)
Aug 04, 2008 4.461 4.655 4.367 4.567 18,081,068 -0.02(-0.41%)
Aug 01, 2008 4.417 4.661 4.286 4.586 10,116,020 +0.20(+4.56%)
Jul 31, 2008 4.373 4.536 4.242 4.386 19,514,670 -0.09(-2.09%)
Jul 30, 2008 4.523 4.680 4.286 4.480 13,346,997 +0.00(+0.00%)
Jul 29, 2008 4.480 4.486 4.005 4.480 21,942,630 +0.46(+11.51%)
Jul 28, 2008 4.305 4.411 3.974 4.017 18,461,400 -0.36(-8.14%)
Jul 25, 2008 4.361 4.561 4.092 4.373 21,494,162 +0.02(+0.57%)
Jul 24, 2008 4.898 4.992 4.305 4.348 30,804,294 -0.42(-8.78%)
Jul 23, 2008 4.967 5.229 4.561 4.767 27,334,868 -0.17(-3.42%)
Jul 22, 2008 4.217 4.973 3.999 4.936 23,398,258 +0.58(+13.34%)
Jul 21, 2008 4.561 4.755 4.298 4.355 23,572,902 -0.04(-0.85%)
Jul 18, 2008 4.823 4.842 4.373 4.392 36,963,916 -0.59(-11.90%)
Jul 17, 2008 4.211 5.161 3.674 4.986 55,971,944 +1.43(+40.25%)
Jul 16, 2008 2.936 3.617 2.904 3.555 28,765,698 +0.66(+22.63%)
Jul 15, 2008 2.918 3.305 2.730 2.899 28,653,122 -0.02(-0.64%)
Jul 14, 2008 3.592 3.649 2.918 2.918 30,777,632 -0.61(-17.20%)
Jul 11, 2008 3.405 3.599 3.327 3.524 18,092,180 -0.05(-1.40%)
Jul 10, 2008 3.524 3.736 3.393 3.574 15,077,350 +0.11(+3.25%)
Jul 09, 2008 3.817 3.961 3.461 3.461 15,631,497 -0.40(-10.36%)
Jul 08, 2008 3.355 3.880 3.286 3.861 20,027,536 +0.54(+16.17%)
Jul 07, 2008 3.436 3.574 3.205 3.324 18,546,556 -0.11(-3.10%)
Jul 04, 2008 3.624 3.636 3.361 3.430 15,042,622 +0.00(+0.00%)
Jul 03, 2008 3.624 3.636 3.361 3.430 15,042,622 -0.16(-4.36%)
Jul 02, 2008 3.836 3.967 3.530 3.586 38,227,180 -0.18(-4.81%)
Jul 01, 2008 3.649 3.805 3.499 3.767 23,562,852 +0.16(+4.51%)
Jun 30, 2008 3.774 3.808 3.574 3.605 22,837,398 -0.21(-5.56%)
Jun 27, 2008 3.805 4.011 3.767 3.817 22,822,128 -0.01(-0.16%)
Jun 26, 2008 3.774 3.942 3.717 3.824 23,538,792 +0.06(+1.66%)
Jun 25, 2008 3.680 4.117 3.642 3.761 28,853,176 +0.16(+4.33%)
Jun 24, 2008 3.580 3.805 3.486 3.605 37,984,760 -0.02(-0.52%)
Jun 23, 2008 4.280 4.292 3.592 3.624 44,305,504 -0.54(-13.04%)
Jun 20, 2008 3.724 4.298 3.574 4.167 71,907,888 +0.96(+29.77%)
Jun 19, 2008 3.505 3.517 3.086 3.211 44,338,652 -0.24(-6.88%)
Jun 18, 2008 3.699 3.717 3.193 3.449 36,142,272 -0.36(-9.51%)
Jun 17, 2008 4.155 4.230 3.811 3.811 26,944,260 -0.36(-8.55%)
Jun 16, 2008 4.098 4.248 4.030 4.167 12,560,637 +0.09(+2.14%)
Jun 13, 2008 4.186 4.198 3.839 4.080 28,552,650 -0.07(-1.66%)
Jun 12, 2008 4.398 4.555 4.142 4.148 27,393,110 -0.17(-4.05%)
Jun 11, 2008 4.698 4.698 4.317 4.323 21,550,088 -0.38(-8.10%)
Jun 10, 2008 4.811 4.954 4.673 4.705 22,833,092 -0.09(-1.95%)
Jun 09, 2008 5.036 5.067 4.723 4.798 15,419,376 -0.24(-4.71%)
Jun 06, 2008 5.148 5.161 5.029 5.036 9,647,892 -0.21(-3.93%)
Jun 05, 2008 5.254 5.298 5.117 5.242 13,438,310 -0.01(-0.24%)
Jun 04, 2008 5.311 5.429 5.186 5.254 10,652,573 -0.06(-1.18%)
Jun 03, 2008 5.442 5.489 5.236 5.317 18,338,936 -0.12(-2.18%)
Jun 02, 2008 5.560 5.560 5.348 5.436 10,577,513 -0.13(-2.36%)
May 30, 2008 5.679 5.735 5.566 5.567 7,864,792 -0.12(-2.09%)
May 29, 2008 5.654 5.735 5.579 5.685 8,468,639 +0.04(+0.66%)
May 28, 2008 5.948 5.998 5.548 5.648 16,983,862 -0.29(-4.94%)
May 27, 2008 5.742 5.960 5.742 5.942 14,765,937 +0.22(+3.93%)
May 26, 2008 5.742 5.798 5.642 5.717 17,133,224 +0.00(+0.00%)
May 23, 2008 5.742 5.798 5.642 5.717 17,133,224 -0.05(-0.87%)
May 22, 2008 5.610 5.798 5.592 5.767 7,715,162 +0.16(+2.78%)
May 21, 2008 5.723 5.817 5.592 5.610 11,373,950 -0.12(-2.18%)
May 20, 2008 5.810 5.835 5.654 5.735 13,717,839 -0.12(-2.13%)
May 19, 2008 5.910 5.957 5.804 5.860 10,823,509 -0.01(-0.21%)
May 16, 2008 5.885 5.910 5.798 5.873 11,815,295 +0.00(+0.00%)
May 15, 2008 5.879 5.910 5.754 5.873 10,637,345 -0.01(-0.11%)
May 14, 2008 5.823 5.923 5.742 5.879 7,206,357 +0.06(+0.97%)
May 13, 2008 5.867 5.904 5.729 5.823 10,488,297 +0.00(+0.00%)
May 12, 2008 5.729 5.842 5.667 5.823 10,123,341 +0.09(+1.64%)
May 09, 2008 5.785 5.960 5.685 5.729 13,043,535 -0.14(-2.34%)
May 08, 2008 5.967 5.985 5.823 5.867 12,233,169 -0.04(-0.74%)
May 07, 2008 6.054 6.142 5.892 5.910 13,915,054 -0.24(-3.86%)
May 06, 2008 6.048 6.173 5.892 6.148 13,165,979 +0.07(+1.23%)
May 05, 2008 6.060 6.098 5.967 6.073 10,311,843 -0.07(-1.12%)
May 02, 2008 6.216 6.335 6.098 6.142 10,458,129 -0.02(-0.30%)
May 01, 2008 5.867 6.216 5.867 6.160 15,843,267 +0.29(+5.01%)
Apr 30, 2008 5.985 5.992 5.835 5.867 15,229,580 -0.12(-2.09%)
Apr 29, 2008 6.023 6.045 5.935 5.992 9,646,575 -0.02(-0.31%)
Apr 28, 2008 6.073 6.123 5.923 6.010 10,262,174 -0.04(-0.72%)
Apr 25, 2008 5.842 6.098 5.735 6.054 14,542,236 +0.16(+2.65%)
Apr 24, 2008 5.779 5.979 5.685 5.898 14,499,610 +0.20(+3.51%)
Apr 23, 2008 5.973 6.048 5.667 5.698 10,148,862 -0.27(-4.60%)
Apr 22, 2008 5.854 6.042 5.810 5.973 13,363,515 +0.08(+1.38%)
Apr 21, 2008 6.010 6.054 5.729 5.892 15,452,948 -0.16(-2.68%)
Apr 18, 2008 6.398 6.404 6.023 6.054 18,644,634 -0.22(-3.49%)
Apr 17, 2008 5.879 6.329 5.879 6.273 23,982,068 +0.05(+0.80%)
Apr 16, 2008 5.592 6.460 5.573 6.223 44,604,444 +0.41(+7.10%)
Apr 15, 2008 5.685 5.910 5.685 5.810 24,430,100 +0.19(+3.45%)
Apr 14, 2008 6.167 6.185 5.598 5.617 20,359,212 -0.57(-9.28%)
Apr 11, 2008 6.210 6.560 6.179 6.191 17,107,752 -0.41(-6.24%)
Apr 10, 2008 6.616 6.791 6.473 6.604 8,453,545 +0.01(+0.19%)
Apr 09, 2008 7.016 7.029 6.573 6.591 9,580,855 -0.31(-4.52%)
Apr 08, 2008 7.010 7.079 6.823 6.904 8,899,547 -0.23(-3.24%)
Apr 07, 2008 6.935 7.235 6.935 7.135 7,755,060 +0.21(+3.07%)
Apr 04, 2008 7.072 7.104 6.922 6.922 8,110,789 -0.12(-1.69%)
Apr 03, 2008 6.991 7.147 6.885 7.041 10,978,235 -0.02(-0.27%)
Apr 02, 2008 7.147 7.341 6.997 7.060 9,727,182 -0.11(-1.48%)
Apr 01, 2008 7.022 7.172 6.879 7.166 11,811,754 +0.45(+6.70%)
Mar 31, 2008 6.748 6.860 6.604 6.716 12,123,939 +0.03(+0.47%)
Mar 28, 2008 6.751 7.122 6.666 6.685 10,973,490 -0.20(-2.90%)
Mar 27, 2008 7.297 7.297 6.810 6.885 12,809,103 -0.22(-3.08%)
Mar 26, 2008 7.429 7.491 7.004 7.104 24,197,000 -0.42(-5.56%)
Mar 25, 2008 7.447 7.672 7.322 7.522 16,607,311 +0.23(+3.17%)
Mar 24, 2008 7.029 7.429 6.997 7.291 14,386,804 +0.27(+3.83%)
Mar 21, 2008 6.748 7.029 6.504 7.022 19,112,720 +0.00(+0.00%)
Mar 20, 2008 6.748 7.029 6.504 7.022 19,112,720 +0.39(+5.84%)
Mar 19, 2008 6.810 7.029 6.585 6.635 17,353,352 -0.11(-1.67%)
Mar 18, 2008 6.648 6.954 6.416 6.748 22,507,244 +0.36(+5.68%)
Mar 17, 2008 6.854 7.104 6.023 6.385 32,627,060 -0.77(-10.82%)
Mar 14, 2008 7.241 7.616 7.041 7.160 15,381,866 -0.28(-3.78%)
Mar 13, 2008 7.104 7.485 6.910 7.441 13,949,242 +0.21(+2.85%)
Mar 12, 2008 7.410 7.803 7.222 7.235 10,404,138 -0.32(-4.30%)
Mar 11, 2008 7.297 7.597 7.091 7.560 10,189,034 +0.54(+7.65%)
Mar 10, 2008 7.110 7.372 6.954 7.022 10,430,608 -0.15(-2.09%)
Mar 07, 2008 6.872 7.272 6.848 7.172 14,211,925 +0.15(+2.14%)
Mar 06, 2008 7.247 7.272 7.022 7.022 12,632,513 -0.25(-3.44%)
Mar 05, 2008 7.610 7.691 7.260 7.272 13,152,358 -0.31(-4.04%)
Mar 04, 2008 7.691 7.697 7.310 7.578 16,175,896 -0.19(-2.49%)
Mar 03, 2008 7.635 7.860 7.441 7.772 12,957,427 +0.14(+1.80%)
Feb 29, 2008 7.716 7.935 7.622 7.635 14,820,314 -0.17(-2.24%)
Feb 28, 2008 8.103 8.147 7.797 7.810 8,424,477 -0.40(-4.87%)
Feb 27, 2008 8.216 8.484 8.091 8.210 6,972,070 -0.02(-0.30%)
Feb 26, 2008 8.135 8.291 7.935 8.234 6,094,687 +0.04(+0.53%)
Feb 25, 2008 7.966 8.197 7.785 8.191 8,298,725 +0.24(+3.07%)
Feb 22, 2008 7.722 7.953 7.622 7.947 10,126,139 +0.24(+3.08%)
Feb 21, 2008 7.972 8.035 7.685 7.710 8,840,576 -0.22(-2.83%)
Feb 20, 2008 7.716 8.016 7.622 7.935 6,929,595 +0.15(+1.93%)
Feb 19, 2008 8.072 8.103 7.722 7.785 7,041,010 -0.16(-1.97%)
Feb 18, 2008 7.735 7.966 7.647 7.941 7,219,434 +0.00(+0.00%)
Feb 15, 2008 7.735 7.966 7.647 7.941 7,219,434 +0.19(+2.50%)
Feb 14, 2008 7.935 7.978 7.685 7.747 5,890,122 -0.21(-2.59%)
Feb 13, 2008 7.922 7.997 7.716 7.953 6,378,635 +0.15(+1.92%)
Feb 12, 2008 7.735 8.060 7.703 7.803 11,447,620 +0.14(+1.79%)
Feb 11, 2008 7.897 7.897 7.660 7.666 6,783,785 -0.21(-2.62%)
Feb 08, 2008 8.035 8.128 7.666 7.872 9,357,218 -0.23(-2.85%)
Feb 07, 2008 7.916 8.284 7.828 8.103 13,335,437 +0.12(+1.57%)
Feb 06, 2008 8.178 8.203 7.916 7.978 8,674,892 -0.08(-1.01%)
Feb 05, 2008 8.091 8.203 7.978 8.060 11,426,337 -0.15(-1.83%)
Feb 04, 2008 8.822 8.822 8.172 8.210 10,485,471 -0.61(-6.87%)
Feb 01, 2008 8.591 8.828 8.422 8.816 11,345,293 +0.41(+4.91%)
Jan 31, 2008 7.897 8.453 7.797 8.403 14,692,954 +0.35(+4.34%)
Jan 30, 2008 8.078 8.341 7.928 8.053 11,850,561 -0.04(-0.54%)
Jan 29, 2008 7.916 8.110 7.760 8.097 10,611,090 +0.24(+3.02%)
Jan 28, 2008 7.197 7.866 7.197 7.860 11,645,447 +0.52(+7.16%)
Jan 25, 2008 7.660 7.841 7.235 7.335 11,631,514 -0.23(-3.06%)
Jan 24, 2008 7.460 7.653 7.304 7.566 14,939,025 +0.10(+1.34%)
Jan 23, 2008 6.591 7.566 6.535 7.466 16,131,412 +0.53(+7.66%)
Jan 22, 2008 6.310 7.229 6.310 6.935 18,423,924 +0.27(+4.13%)
Jan 21, 2008 7.022 7.441 6.541 6.660 17,889,348 +0.00(+0.00%)
Jan 18, 2008 7.022 7.441 6.541 6.660 17,889,348 -0.43(-6.08%)
Jan 17, 2008 7.535 7.685 7.035 7.091 14,143,252 -0.67(-8.69%)
Jan 16, 2008 7.572 7.947 7.553 7.766 10,679,379 +0.19(+2.56%)
Jan 15, 2008 7.585 7.716 7.479 7.572 9,934,824 -0.13(-1.70%)
Jan 14, 2008 7.610 7.847 7.591 7.703 8,515,733 -0.09(-1.20%)
Jan 11, 2008 7.716 8.010 7.535 7.797 12,291,706 -0.11(-1.34%)
Jan 10, 2008 7.810 8.210 7.310 7.903 20,053,308 -0.36(-4.38%)
Jan 09, 2008 8.253 8.322 7.853 8.266 12,390,807 -0.01(-0.15%)
Jan 08, 2008 8.809 8.990 8.272 8.278 7,593,468 -0.51(-5.76%)
Jan 07, 2008 8.409 8.934 8.372 8.784 8,982,915 +0.34(+3.99%)
Jan 04, 2008 8.484 8.553 8.310 8.447 10,989,169 -0.35(-3.98%)
Jan 03, 2008 8.978 9.034 8.784 8.797 4,391,418 -0.14(-1.54%)
Jan 02, 2008 9.278 9.290 8.866 8.934 7,075,418 -0.29(-3.12%)
Jan 01, 2008 9.178 9.434 9.159 9.222 5,311,677 +0.00(+0.00%)
Dec 31, 2007 9.178 9.434 9.159 9.222 5,275,711 -0.02(-0.20%)
Dec 28, 2007 9.159 9.365 9.159 9.240 3,950,916 +0.06(+0.68%)
Dec 27, 2007 9.359 9.447 9.178 9.178 5,379,912 -0.18(-1.94%)
Dec 26, 2007 9.340 9.397 9.215 9.359 3,516,671 +0.04(+0.40%)
Dec 24, 2007 9.290 9.428 9.215 9.322 2,908,585 -0.06(-0.60%)
Dec 21, 2007 8.766 9.379 8.628 9.378 12,302,915 +0.71(+8.14%)
Dec 20, 2007 8.678 8.816 8.509 8.672 5,589,688 -0.02(-0.29%)
Dec 19, 2007 8.809 8.928 8.622 8.697 4,713,822 -0.17(-1.97%)
Dec 18, 2007 8.728 8.928 8.634 8.872 5,724,042 +0.17(+1.94%)
Dec 17, 2007 8.772 8.947 8.703 8.703 6,516,335 -0.15(-1.69%)
Dec 14, 2007 9.072 9.134 8.841 8.853 7,999,746 -0.36(-3.87%)
Dec 13, 2007 9.415 9.628 8.934 9.209 10,781,204 -0.32(-3.34%)
Dec 12, 2007 10.17 10.23 9.372 9.528 14,766,222 -0.21(-2.18%)
Dec 11, 2007 10.41 10.46 9.715 9.740 7,969,072 -0.74(-7.04%)
Dec 10, 2007 10.15 10.53 10.07 10.48 4,502,102 +0.38(+3.77%)
Dec 07, 2007 10.16 10.29 10.05 10.10 5,685,747 -0.06(-0.55%)
Dec 06, 2007 9.746 10.15 9.709 10.15 4,386,805 +0.34(+3.50%)
Dec 05, 2007 9.572 9.903 9.572 9.809 5,430,740 +0.29(+3.02%)
Dec 04, 2007 9.603 9.734 9.484 9.522 6,017,910 -0.24(-2.43%)
Dec 03, 2007 9.921 9.921 9.671 9.759 7,198,101 -0.04(-0.45%)
Nov 30, 2007 9.809 10.16 9.740 9.803 7,863,126 +0.25(+2.62%)
Nov 29, 2007 9.547 9.590 9.309 9.553 7,470,495 +0.02(+0.20%)
Nov 28, 2007 8.953 9.540 8.841 9.534 11,792,621 +0.76(+8.61%)
Nov 27, 2007 8.497 8.853 8.484 8.778 12,200,445 +0.34(+4.00%)
Nov 26, 2007 9.065 9.159 8.434 8.441 10,739,644 -0.66(-7.21%)
Nov 23, 2007 8.859 9.184 8.847 9.097 3,117,727 +0.31(+3.48%)
Nov 21, 2007 8.616 8.953 8.438 8.791 12,648,354 +0.11(+1.22%)
Nov 20, 2007 8.853 8.984 8.434 8.684 11,789,154 -0.19(-2.11%)
Nov 19, 2007 9.103 9.122 8.697 8.872 14,771,317 -0.34(-3.73%)
Nov 16, 2007 9.653 9.928 8.984 9.215 16,033,477 -0.83(-8.27%)
Nov 15, 2007 10.30 10.35 9.965 10.05 5,187,701 -0.31(-3.02%)
Nov 14, 2007 10.67 10.84 10.33 10.36 4,586,440 -0.31(-2.93%)
Nov 13, 2007 10.23 10.67 10.23 10.67 5,385,197 +0.47(+4.59%)
Nov 12, 2007 10.18 10.55 10.16 10.20 5,630,003 +0.04(+0.43%)
Nov 09, 2007 9.865 10.38 9.765 10.16 5,858,232 +0.11(+1.12%)
Nov 08, 2007 9.934 10.09 9.728 10.05 6,510,440 +0.19(+1.90%)
Nov 07, 2007 10.21 10.25 9.859 9.859 5,747,966 -0.49(-4.77%)
Nov 06, 2007 10.36 10.36 10.06 10.35 6,039,322 +0.07(+0.73%)
Nov 05, 2007 10.30 10.44 10.12 10.28 6,742,226 -0.15(-1.44%)
Nov 02, 2007 10.60 10.70 10.30 10.43 7,439,114 -0.14(-1.36%)
Nov 01, 2007 11.06 11.19 10.56 10.57 5,789,015 -0.62(-5.53%)
Oct 31, 2007 11.05 11.30 10.97 11.19 6,006,475 +0.16(+1.47%)
Oct 30, 2007 10.95 11.15 10.95 11.03 4,859,504 +0.01(+0.11%)
Oct 29, 2007 11.11 11.16 10.97 11.01 3,595,535 -0.02(-0.17%)
Oct 26, 2007 10.87 11.06 10.71 11.03 4,202,993 +0.30(+2.79%)
Oct 25, 2007 10.63 10.92 10.51 10.73 4,391,154 +0.09(+0.82%)
Oct 24, 2007 10.69 10.75 10.35 10.65 8,424,746 -0.07(-0.64%)
Oct 23, 2007 10.83 10.86 10.57 10.71 3,078,716 -0.07(-0.64%)
Oct 22, 2007 10.74 10.87 10.64 10.78 4,111,741 +0.09(+0.82%)
Oct 19, 2007 10.71 10.89 10.65 10.70 6,285,707 -0.02(-0.17%)
Oct 18, 2007 10.46 10.96 10.39 10.71 7,680,706 +0.12(+1.12%)
Oct 17, 2007 10.60 10.76 10.34 10.60 5,154,593 -0.01(-0.06%)
Oct 16, 2007 11.15 11.18 10.60 10.60 5,445,113 -0.54(-4.88%)
Oct 15, 2007 11.23 11.32 11.03 11.15 4,528,228 -0.11(-1.00%)
Oct 12, 2007 11.21 11.29 11.10 11.26 7,261,481 +0.10(+0.90%)
Oct 11, 2007 11.34 11.34 11.10 11.16 3,574,363 -0.09(-0.83%)
Oct 10, 2007 11.33 11.41 11.17 11.25 3,857,076 -0.17(-1.48%)
Oct 09, 2007 11.32 11.42 11.30 11.42 4,279,976 +0.09(+0.77%)
Oct 08, 2007 11.35 11.42 11.30 11.33 1,803,218 -0.06(-0.55%)
Oct 05, 2007 11.33 11.49 11.24 11.40 4,306,454 +0.20(+1.79%)
Oct 04, 2007 11.21 11.27 11.11 11.20 3,742,384 +0.06(+0.50%)
Oct 03, 2007 11.09 11.29 11.07 11.14 3,148,964 -0.04(-0.39%)
Oct 02, 2007 11.06 11.19 11.03 11.18 3,446,105 +0.18(+1.65%)
Oct 01, 2007 10.70 11.03 10.61 11.00 6,603,242 +0.39(+3.71%)
Sep 28, 2007 10.80 10.85 10.56 10.61 5,555,358 -0.16(-1.51%)
Sep 27, 2007 10.85 10.86 10.72 10.77 2,524,818 +0.01(+0.06%)
Sep 26, 2007 10.75 10.96 10.70 10.76 4,411,533 +0.04(+0.35%)
Sep 25, 2007 10.84 10.92 10.70 10.73 3,223,460 -0.12(-1.09%)
Sep 24, 2007 11.00 11.05 10.83 10.85 2,917,713 -0.18(-1.59%)
Sep 21, 2007 11.24 11.24 10.90 11.02 4,923,414 -0.07(-0.62%)
Sep 20, 2007 11.28 11.35 11.05 11.09 2,686,608 -0.22(-1.93%)
Sep 19, 2007 11.27 11.56 11.25 11.31 4,606,109 +0.03(+0.22%)
Sep 18, 2007 10.75 11.28 10.75 11.28 6,198,012 +0.54(+5.00%)
Sep 17, 2007 10.81 10.83 10.68 10.75 2,757,099 -0.08(-0.75%)
Sep 14, 2007 10.70 10.86 10.63 10.83 3,371,521 +0.04(+0.41%)
Sep 13, 2007 10.71 10.90 10.68 10.78 5,647,832 +0.22(+2.07%)
Sep 12, 2007 10.54 10.61 10.42 10.56 5,792,676 -0.14(-1.28%)
Sep 11, 2007 10.51 10.74 10.51 10.70 6,758,718 +0.19(+1.84%)
Sep 10, 2007 10.62 10.66 10.40 10.51 3,620,317 -0.07(-0.71%)
Sep 07, 2007 10.53 10.63 10.43 10.58 6,145,883 -0.06(-0.59%)
Sep 06, 2007 10.62 10.72 10.56 10.65 3,653,641 +0.01(+0.12%)
Sep 05, 2007 10.80 10.80 10.60 10.63 4,977,263 -0.16(-1.51%)
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.