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

Huntington Bancshares (NQ: HBAN )

14.06 +0.05 (+0.39%)
Streaming Delayed Price Updated: 11:55 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 28, 2017 9.578 9.644 9.460 9.468 16,368,068 -0.10(-1.00%)
Apr 27, 2017 9.681 9.681 9.504 9.563 8,868,278 -0.10(-0.99%)
Apr 26, 2017 9.571 9.733 9.563 9.659 10,463,502 +0.06(+0.61%)
Apr 25, 2017 9.703 9.585 9.600 13,471,494 +0.04(+0.38%)
Apr 24, 2017 9.512 9.600 9.468 9.563 16,084,345 +0.29(+3.10%)
Apr 21, 2017 9.379 9.431 9.247 9.276 12,155,372 -0.09(-0.94%)
Apr 20, 2017 9.306 9.431 9.217 9.364 27,620,712 +0.10(+1.03%)
Apr 19, 2017 9.239 9.409 9.217 9.269 29,843,530 -0.15(-1.64%)
Apr 18, 2017 9.431 9.512 9.320 9.423 19,649,642 -0.08(-0.85%)
Apr 17, 2017 9.291 9.519 9.247 9.504 12,382,875 +0.24(+2.54%)
Apr 13, 2017 9.416 9.497 9.269 9.269 13,157,022 -0.20(-2.10%)
Apr 12, 2017 9.571 9.394 9.468 20,595,770 -0.10(-1.08%)
Apr 11, 2017 9.504 9.571 9.379 9.571 11,204,127 +0.00(+0.00%)
Apr 10, 2017 9.629 9.733 9.519 9.571 8,599,726 -0.09(-0.91%)
Apr 07, 2017 9.644 9.740 9.571 9.659 10,788,583 -0.06(-0.61%)
Apr 06, 2017 9.600 9.769 9.519 9.718 10,438,302 +0.10(+0.99%)
Apr 05, 2017 9.895 9.953 9.615 9.622 10,956,460 -0.18(-1.80%)
Apr 04, 2017 9.769 9.839 9.718 9.799 10,745,555 -0.03(-0.30%)
Apr 03, 2017 9.953 9.953 9.674 9.828 21,230,600 -0.03(-0.30%)
Mar 31, 2017 9.946 10.00 9.836 9.858 14,697,400 -0.15(-1.47%)
Mar 30, 2017 9.718 10.03 9.696 10.00 13,207,115 +0.27(+2.80%)
Mar 29, 2017 9.733 9.810 9.666 9.733 17,718,052 +0.00(+0.00%)
Mar 28, 2017 9.534 9.789 9.534 9.733 14,443,353 +0.15(+1.54%)
Mar 27, 2017 9.350 9.585 9.247 9.585 22,478,588 -0.07(-0.69%)
Mar 24, 2017 9.666 9.696 9.556 9.652 17,935,044 +0.07(+0.69%)
Mar 23, 2017 9.379 9.688 9.372 9.585 32,845,862 +0.18(+1.88%)
Mar 22, 2017 9.276 9.563 9.107 9.409 25,617,356 +0.06(+0.63%)
Mar 21, 2017 9.953 10.04 9.328 9.350 29,148,930 -0.60(-6.07%)
Mar 20, 2017 10.09 10.12 9.939 9.953 12,644,410 -0.15(-1.53%)
Mar 17, 2017 10.25 10.28 10.04 10.11 35,409,132 -0.14(-1.37%)
Mar 16, 2017 10.30 10.31 10.18 10.25 13,671,195 +0.05(+0.51%)
Mar 15, 2017 10.35 10.39 10.13 10.20 17,891,862 -0.11(-1.07%)
Mar 14, 2017 10.35 10.35 10.17 10.31 10,388,193 -0.10(-0.91%)
Mar 13, 2017 10.38 10.42 10.31 10.40 8,611,900 +0.01(+0.14%)
Mar 10, 2017 10.50 10.51 10.25 10.39 14,134,104 -0.01(-0.14%)
Mar 09, 2017 10.42 10.49 10.35 10.40 13,468,779 +0.02(+0.21%)
Mar 08, 2017 10.53 10.55 10.34 10.38 12,186,225 -0.04(-0.42%)
Mar 07, 2017 10.66 10.66 10.39 10.42 8,899,125 -0.05(-0.49%)
Mar 06, 2017 10.42 10.53 10.38 10.47 9,552,112 -0.07(-0.63%)
Mar 03, 2017 10.47 10.59 10.45 10.54 8,109,906 +0.08(+0.77%)
Mar 02, 2017 10.79 10.79 10.45 10.46 10,884,648 -0.27(-2.52%)
Mar 01, 2017 10.60 10.79 10.59 10.73 14,197,924 +0.38(+3.68%)
Feb 28, 2017 10.38 10.40 10.24 10.35 13,283,926 -0.05(-0.49%)
Feb 27, 2017 10.36 10.42 10.32 10.40 6,616,632 +0.02(+0.21%)
Feb 24, 2017 10.25 10.38 10.21 10.38 11,940,413 +0.00(+0.00%)
Feb 23, 2017 10.41 10.43 10.28 10.38 8,215,192 -0.01(-0.07%)
Feb 22, 2017 10.31 10.44 10.31 10.39 7,633,173 +0.00(+0.00%)
Feb 21, 2017 10.40 10.50 10.31 10.39 10,817,540 +0.04(+0.43%)
Feb 17, 2017 10.34 10.34 10.34 0 -0.03(-0.28%)
Feb 16, 2017 10.37 10.42 10.26 10.37 8,676,994 -0.04(-0.35%)
Feb 15, 2017 10.43 10.45 10.32 10.41 11,657,986 +0.07(+0.71%)
Feb 14, 2017 10.12 10.35 10.05 10.34 13,805,768 +0.23(+2.24%)
Feb 13, 2017 10.04 10.20 10.03 10.11 16,362,672 +0.14(+1.39%)
Feb 10, 2017 9.947 9.999 9.882 9.969 9,375,556 +0.05(+0.52%)
Feb 09, 2017 9.860 9.962 9.786 9.918 10,697,368 +0.11(+1.12%)
Feb 08, 2017 9.801 9.816 9.662 9.808 13,990,828 -0.06(-0.59%)
Feb 07, 2017 9.933 9.947 9.816 9.867 17,914,690 -0.04(-0.37%)
Feb 06, 2017 9.860 9.969 9.808 9.904 9,974,137 -0.06(-0.59%)
Feb 03, 2017 9.816 10.01 9.750 9.962 22,630,222 +0.27(+2.79%)
Feb 02, 2017 9.794 9.834 9.633 9.691 16,680,306 -0.19(-1.93%)
Feb 01, 2017 10.03 10.17 9.845 9.882 13,306,692 -0.02(-0.22%)
Jan 31, 2017 9.896 10.01 9.794 9.904 16,366,719 -0.07(-0.66%)
Jan 30, 2017 10.02 10.03 9.812 9.969 11,683,414 -0.12(-1.16%)
Jan 27, 2017 10.23 10.25 10.02 10.09 13,886,421 -0.17(-1.64%)
Jan 26, 2017 10.33 10.37 10.22 10.25 22,986,920 -0.01(-0.07%)
Jan 25, 2017 9.955 10.28 9.845 10.26 24,954,298 +0.56(+5.81%)
Jan 24, 2017 9.596 9.735 9.552 9.699 19,392,914 +0.14(+1.45%)
Jan 23, 2017 9.574 9.647 9.483 9.560 13,795,841 -0.04(-0.46%)
Jan 20, 2017 9.567 9.691 9.523 9.603 10,680,866 +0.08(+0.85%)
Jan 19, 2017 9.669 9.728 9.479 9.523 13,859,211 -0.10(-1.06%)
Jan 18, 2017 9.523 9.633 9.413 9.625 16,749,357 +0.15(+1.54%)
Jan 17, 2017 9.764 9.779 9.464 9.479 17,161,740 -0.38(-3.86%)
Jan 13, 2017 9.860 9.860 9.860 0 +0.11(+1.13%)
Jan 12, 2017 9.743 9.838 9.618 9.750 11,681,366 -0.09(-0.89%)
Jan 11, 2017 9.757 9.911 9.695 9.838 15,380,386 +0.08(+0.83%)
Jan 10, 2017 9.772 9.852 9.728 9.757 17,906,962 +0.01(+0.08%)
Jan 09, 2017 9.669 9.794 9.603 9.750 25,680,510 +0.02(+0.23%)
Jan 06, 2017 9.779 9.867 9.677 9.728 16,445,091 +0.02(+0.23%)
Jan 05, 2017 9.838 9.940 9.633 9.706 16,989,874 -0.16(-1.63%)
Jan 04, 2017 9.750 9.918 9.750 9.867 16,396,676 +0.12(+1.20%)
Jan 03, 2017 9.852 9.900 9.673 9.750 14,927,043 +0.07(+0.76%)
Dec 30, 2016 9.677 9.677 9.677 0 +0.10(+1.07%)
Dec 29, 2016 9.728 9.735 9.530 9.574 11,377,785 -0.12(-1.28%)
Dec 28, 2016 9.926 9.926 9.669 9.699 8,941,811 -0.14(-1.41%)
Dec 27, 2016 9.911 9.911 9.779 9.838 7,170,926 +0.01(+0.15%)
Dec 23, 2016 9.823 9.823 9.823 0 +0.07(+0.68%)
Dec 22, 2016 9.779 9.830 9.713 9.757 17,162,014 +0.00(+0.00%)
Dec 21, 2016 9.757 9.794 9.662 9.757 9,185,905 -0.02(-0.22%)
Dec 20, 2016 9.706 9.786 9.684 9.779 22,990,104 +0.20(+2.06%)
Dec 19, 2016 9.538 9.611 9.468 9.582 17,287,000 +0.05(+0.54%)
Dec 16, 2016 9.691 9.786 9.523 9.530 35,817,896 -0.18(-1.81%)
Dec 15, 2016 9.611 9.764 9.517 9.706 29,191,512 +0.17(+1.83%)
Dec 14, 2016 9.531 9.779 9.379 9.531 24,894,696 -0.11(-1.13%)
Dec 13, 2016 9.750 9.779 9.564 9.640 19,009,540 -0.04(-0.38%)
Dec 12, 2016 9.801 9.910 9.640 9.677 21,874,798 -0.15(-1.55%)
Dec 09, 2016 9.793 9.844 9.655 9.830 23,531,970 +0.04(+0.37%)
Dec 08, 2016 9.735 9.921 9.648 9.793 32,745,494 +0.18(+1.89%)
Dec 07, 2016 9.582 9.633 9.531 9.611 25,646,960 -0.01(-0.08%)
Dec 06, 2016 9.517 9.648 9.379 9.619 21,673,012 +0.14(+1.46%)
Dec 05, 2016 9.488 9.582 9.422 9.480 20,150,674 +0.07(+0.70%)
Dec 02, 2016 9.466 9.539 9.313 9.415 33,061,620 -0.07(-0.69%)
Dec 01, 2016 9.168 9.560 9.128 9.480 33,575,928 +0.41(+4.57%)
Nov 30, 2016 9.087 9.160 9.044 9.066 23,493,522 +0.13(+1.47%)
Nov 29, 2016 8.898 9.007 8.869 8.935 16,627,593 +0.01(+0.16%)
Nov 28, 2016 9.051 9.153 8.884 8.920 15,633,724 -0.22(-2.39%)
Nov 25, 2016 9.218 9.222 9.117 9.138 5,862,909 -0.04(-0.40%)
Nov 23, 2016 9.175 9.175 9.175 0 +0.07(+0.72%)
Nov 22, 2016 9.160 9.160 9.022 9.109 19,725,358 +0.06(+0.64%)
Nov 21, 2016 9.160 9.168 9.037 9.051 20,579,938 -0.04(-0.48%)
Nov 18, 2016 8.949 9.124 8.927 9.095 26,842,652 +0.20(+2.21%)
Nov 17, 2016 8.716 8.927 8.658 8.898 23,643,180 +0.22(+2.51%)
Nov 16, 2016 8.607 8.716 8.568 8.680 22,827,192 -0.02(-0.25%)
Nov 15, 2016 8.680 8.702 8.469 8.702 33,919,496 +0.00(+0.00%)
Nov 14, 2016 8.615 8.876 8.593 8.702 33,814,808 +0.19(+2.22%)
Nov 11, 2016 8.425 8.549 8.364 8.513 23,022,846 +0.07(+0.86%)
Nov 10, 2016 8.025 8.484 8.018 8.440 35,724,268 +0.50(+6.32%)
Nov 09, 2016 7.603 7.982 7.538 7.938 36,173,488 +0.48(+6.44%)
Nov 08, 2016 7.669 7.669 7.370 7.458 22,035,048 -0.15(-1.91%)
Nov 07, 2016 7.560 7.676 7.560 7.603 16,502,969 +0.21(+2.85%)
Nov 04, 2016 7.465 7.530 7.327 7.392 16,799,742 -0.07(-0.88%)
Nov 03, 2016 7.516 7.560 7.414 7.458 23,612,418 -0.06(-0.77%)
Nov 02, 2016 7.661 7.676 7.450 7.516 25,367,188 -0.17(-2.18%)
Nov 01, 2016 7.749 7.792 7.596 7.683 22,360,090 -0.03(-0.38%)
Oct 31, 2016 7.647 7.745 7.647 7.712 20,138,428 +0.03(+0.38%)
Oct 28, 2016 7.829 7.843 7.618 7.683 16,283,462 -0.14(-1.77%)
Oct 27, 2016 7.843 7.902 7.756 7.822 22,261,860 +0.04(+0.47%)
Oct 26, 2016 7.450 7.843 7.443 7.785 39,433,416 +0.37(+5.00%)
Oct 25, 2016 7.349 7.447 7.305 7.414 15,579,399 +0.07(+0.89%)
Oct 24, 2016 7.385 7.399 7.327 7.349 9,462,164 +0.03(+0.40%)
Oct 21, 2016 7.261 7.356 7.239 7.319 16,313,106 -0.06(-0.79%)
Oct 20, 2016 7.283 7.399 7.269 7.378 12,348,697 +0.08(+1.10%)
Oct 19, 2016 7.159 7.323 7.130 7.298 18,439,432 +0.17(+2.35%)
Oct 18, 2016 7.094 7.138 7.021 7.130 10,209,489 +0.10(+1.45%)
Oct 17, 2016 7.159 7.174 7.021 7.028 10,795,002 -0.12(-1.63%)
Oct 14, 2016 7.152 7.232 7.108 7.145 10,240,188 +0.07(+1.03%)
Oct 13, 2016 7.167 7.218 6.963 7.072 20,832,020 -0.18(-2.51%)
Oct 12, 2016 7.312 7.341 7.239 7.254 8,338,497 -0.04(-0.50%)
Oct 11, 2016 7.312 7.407 7.218 7.290 14,321,855 -0.10(-1.38%)
Oct 10, 2016 7.429 7.480 7.392 7.392 8,075,172 -0.01(-0.10%)
Oct 07, 2016 7.399 7.458 7.298 7.399 12,227,512 +0.01(+0.10%)
Oct 06, 2016 7.370 7.436 7.345 7.392 13,375,619 +0.01(+0.20%)
Oct 05, 2016 7.225 7.421 7.196 7.378 14,768,247 +0.19(+2.63%)
Oct 04, 2016 7.174 7.254 7.116 7.189 11,132,584 +0.06(+0.82%)
Oct 03, 2016 7.152 7.210 7.087 7.130 11,392,261 -0.04(-0.61%)
Sep 30, 2016 7.116 7.218 7.058 7.174 14,021,246 +0.11(+1.54%)
Sep 29, 2016 7.218 7.247 7.039 7.065 11,166,356 -0.15(-2.12%)
Sep 28, 2016 7.210 7.218 7.087 7.218 15,959,490 +0.13(+1.85%)
Sep 27, 2016 6.985 7.087 6.927 7.087 12,629,479 +0.09(+1.35%)
Sep 26, 2016 7.145 7.167 6.992 6.992 11,010,115 -0.21(-2.93%)
Sep 23, 2016 7.174 7.254 7.138 7.203 12,729,170 +0.01(+0.20%)
Sep 22, 2016 7.138 7.196 7.127 7.189 17,174,570 +0.11(+1.54%)
Sep 21, 2016 7.094 7.116 6.985 7.079 15,401,312 +0.01(+0.21%)
Sep 20, 2016 7.101 7.123 7.010 7.065 12,305,575 -0.01(-0.10%)
Sep 19, 2016 7.116 7.152 7.021 7.072 14,489,878 -0.01(-0.10%)
Sep 16, 2016 7.065 7.087 6.999 7.079 25,558,480 -0.04(-0.61%)
Sep 15, 2016 7.087 7.181 7.065 7.123 18,567,024 +0.04(+0.62%)
Sep 14, 2016 7.152 7.159 7.036 7.079 30,103,720 -0.06(-0.81%)
Sep 13, 2016 7.166 7.170 7.047 7.137 14,486,872 -0.09(-1.20%)
Sep 12, 2016 7.000 7.231 7.000 7.224 20,273,834 +0.10(+1.42%)
Sep 09, 2016 7.152 7.195 7.130 7.123 18,673,216 -0.02(-0.30%)
Sep 08, 2016 7.159 7.173 7.072 7.144 16,454,248 -0.01(-0.10%)
Sep 07, 2016 7.094 7.181 7.054 7.152 13,886,920 +0.03(+0.41%)
Sep 06, 2016 7.231 7.238 7.058 7.123 20,027,368 -0.12(-1.60%)
Sep 02, 2016 7.224 7.238 7.238 7.238 12,445,870 +0.04(+0.60%)
Sep 01, 2016 7.260 7.303 7.101 7.195 20,900,370 -0.04(-0.50%)
Aug 31, 2016 7.166 7.231 7.115 7.231 30,832,352 +0.09(+1.21%)
Aug 30, 2016 7.050 7.144 7.050 7.144 11,948,889 +0.09(+1.33%)
Aug 29, 2016 7.007 7.130 6.985 7.050 20,452,250 +0.05(+0.72%)
Aug 26, 2016 6.993 7.011 6.906 7.000 20,784,474 +0.07(+0.94%)
Aug 25, 2016 6.877 6.985 6.855 6.935 29,593,554 +0.07(+0.95%)
Aug 24, 2016 6.957 7.014 6.863 6.870 32,862,542 -0.09(-1.35%)
Aug 23, 2016 6.993 7.007 6.928 6.964 24,182,276 -0.01(-0.10%)
Aug 22, 2016 6.870 6.978 6.834 6.971 19,369,662 +0.10(+1.47%)
Aug 19, 2016 6.841 6.906 6.812 6.870 30,262,112 +0.00(+0.00%)
Aug 18, 2016 6.978 7.032 6.855 6.870 138,051,456 -0.11(-1.55%)
Aug 17, 2016 6.949 7.079 6.949 6.978 28,490,208 +0.01(+0.21%)
Aug 16, 2016 6.964 7.007 6.899 6.964 57,859,084 -0.03(-0.41%)
Aug 15, 2016 6.848 7.007 6.834 6.993 6,727,493 +0.14(+2.11%)
Aug 12, 2016 6.870 6.877 6.790 6.848 7,112,989 -0.07(-0.94%)
Aug 11, 2016 6.928 6.935 6.863 6.913 9,042,656 +0.02(+0.31%)
Aug 10, 2016 7.022 7.029 6.877 6.892 7,143,547 -0.12(-1.65%)
Aug 09, 2016 7.029 7.058 6.985 7.007 7,098,935 -0.03(-0.41%)
Aug 08, 2016 7.087 7.115 7.014 7.036 9,073,541 -0.01(-0.10%)
Aug 05, 2016 6.819 7.043 6.776 7.043 8,778,370 +0.29(+4.28%)
Aug 04, 2016 6.747 6.819 6.733 6.754 8,838,621 -0.02(-0.32%)
Aug 03, 2016 6.704 6.805 6.697 6.776 9,919,839 +0.08(+1.19%)
Aug 02, 2016 6.762 6.805 6.650 6.697 13,081,281 -0.08(-1.17%)
Aug 01, 2016 6.892 6.920 6.769 6.776 14,309,443 -0.09(-1.26%)
Jul 29, 2016 6.798 6.881 6.798 6.863 10,640,586 +0.03(+0.42%)
Jul 28, 2016 6.769 6.863 6.704 6.834 10,316,554 +0.03(+0.42%)
Jul 27, 2016 6.776 6.888 6.776 6.805 11,189,323 +0.01(+0.11%)
Jul 26, 2016 6.718 6.805 6.675 6.798 10,269,572 +0.08(+1.18%)
Jul 25, 2016 6.689 6.747 6.675 6.718 10,396,981 +0.01(+0.22%)
Jul 22, 2016 6.574 6.718 6.574 6.704 8,571,555 +0.09(+1.31%)
Jul 21, 2016 6.624 6.743 6.581 6.617 17,146,314 -0.06(-0.87%)
Jul 20, 2016 6.697 6.754 6.624 6.675 11,713,542 -0.02(-0.32%)
Jul 19, 2016 6.711 6.754 6.660 6.697 10,641,506 -0.02(-0.32%)
Jul 18, 2016 6.697 6.733 6.660 6.718 8,740,396 +0.03(+0.43%)
Jul 15, 2016 6.725 6.725 6.653 6.689 8,025,491 +0.02(+0.33%)
Jul 14, 2016 6.675 6.740 6.646 6.668 10,639,982 +0.11(+1.65%)
Jul 13, 2016 6.581 6.631 6.503 6.559 9,024,225 -0.01(-0.22%)
Jul 12, 2016 6.501 6.595 6.465 6.574 12,167,612 +0.18(+2.82%)
Jul 11, 2016 6.379 6.426 6.357 6.393 9,233,514 +0.09(+1.49%)
Jul 08, 2016 6.292 6.371 6.198 6.299 19,690,092 +0.10(+1.63%)
Jul 07, 2016 6.147 6.256 6.111 6.198 16,562,484 +0.05(+0.82%)
Jul 05, 2016 6.292 6.299 6.097 6.147 19,615,028 -0.23(-3.62%)
Jul 01, 2016 6.422 6.379 6.379 6.379 17,556,862 -0.08(-1.23%)
Jun 30, 2016 6.184 6.465 6.176 6.458 34,892,732 +0.31(+5.05%)
Jun 29, 2016 6.111 6.184 5.996 6.147 21,944,332 +0.10(+1.67%)
Jun 28, 2016 5.989 6.082 5.917 6.046 24,240,624 +0.20(+3.46%)
Jun 27, 2016 6.133 6.169 5.812 5.844 26,622,204 -0.38(-6.04%)
Jun 24, 2016 6.465 6.501 6.249 6.220 34,876,184 -0.59(-8.70%)
Jun 23, 2016 6.747 6.863 6.733 6.812 12,977,021 +0.15(+2.28%)
Jun 22, 2016 6.689 6.783 6.646 6.660 8,458,567 -0.03(-0.43%)
Jun 21, 2016 6.718 6.740 6.574 6.689 20,022,790 -0.01(-0.22%)
Jun 20, 2016 6.877 6.942 6.693 6.704 16,556,548 -0.01(-0.21%)
Jun 17, 2016 6.718 6.790 6.653 6.718 19,403,988 -0.01(-0.11%)
Jun 16, 2016 6.769 6.783 6.660 6.725 15,310,477 -0.11(-1.59%)
Jun 15, 2016 6.819 6.971 6.790 6.834 14,958,858 +0.04(+0.53%)
Jun 14, 2016 7.027 7.106 6.783 6.798 22,746,662 -0.27(-3.85%)
Jun 13, 2016 7.106 7.221 7.070 7.070 12,833,647 -0.06(-0.90%)
Jun 10, 2016 7.170 7.235 7.106 7.135 16,334,976 -0.16(-2.16%)
Jun 09, 2016 7.350 7.443 7.203 7.292 24,483,012 -0.13(-1.74%)
Jun 08, 2016 7.472 7.515 7.378 7.421 25,387,452 -0.04(-0.58%)
Jun 07, 2016 7.551 7.558 7.464 7.464 9,286,892 -0.09(-1.14%)
Jun 06, 2016 7.443 7.601 7.429 7.551 11,059,342 +0.12(+1.64%)
Jun 03, 2016 7.450 7.457 7.242 7.429 19,004,760 -0.14(-1.89%)
Jun 02, 2016 7.522 7.579 7.443 7.572 10,454,836 +0.04(+0.48%)
Jun 01, 2016 7.407 7.536 7.135 7.536 16,463,998 +0.04(+0.57%)
May 31, 2016 7.629 7.637 7.479 7.493 14,345,091 -0.09(-1.23%)
May 27, 2016 7.529 7.586 7.586 7.586 9,611,182 +0.09(+1.15%)
May 26, 2016 7.529 7.622 7.457 7.500 11,869,769 -0.11(-1.51%)
May 25, 2016 7.464 7.629 7.443 7.615 13,103,175 +0.17(+2.31%)
May 24, 2016 7.357 7.472 7.343 7.443 10,401,427 +0.13(+1.76%)
May 23, 2016 7.343 7.371 7.257 7.314 9,297,415 -0.02(-0.29%)
May 20, 2016 7.350 7.439 7.314 7.335 11,789,228 +0.01(+0.10%)
May 19, 2016 7.328 7.414 7.221 7.328 15,797,600 -0.05(-0.68%)
May 18, 2016 6.991 7.386 6.984 7.378 21,719,020 +0.37(+5.32%)
May 17, 2016 6.984 7.099 6.934 7.006 15,222,177 -0.01(-0.10%)
May 16, 2016 6.955 7.041 6.912 7.013 8,817,485 +0.08(+1.14%)
May 13, 2016 7.077 7.170 6.898 6.934 14,128,947 -0.16(-2.22%)
May 12, 2016 7.170 7.249 7.056 7.092 12,012,021 -0.06(-0.80%)
May 11, 2016 7.135 7.235 7.125 7.149 9,471,676 -0.01(-0.20%)
May 10, 2016 7.092 7.178 7.070 7.163 8,316,408 +0.14(+2.04%)
May 09, 2016 7.084 7.127 6.984 7.020 11,377,682 -0.06(-0.91%)
May 06, 2016 7.020 7.095 7.002 7.084 17,905,404 +0.01(+0.10%)
May 05, 2016 7.077 7.149 7.020 7.077 13,818,650 +0.01(+0.10%)
May 04, 2016 7.099 7.170 6.980 7.070 19,784,300 -0.11(-1.50%)
May 03, 2016 7.185 7.185 7.092 7.178 12,268,463 -0.13(-1.77%)
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.