Skip to main content

Huntington Bancshares (NQ: HBAN )

12.46 +0.07 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.95 14.02 13.88 14.01 4,429,800 +0.11(+0.81%)
May 30, 2007 13.78 13.92 13.78 13.90 2,384,437 +0.10(+0.72%)
May 29, 2007 13.89 13.95 13.76 13.80 3,277,548 -0.12(-0.85%)
May 25, 2007 13.87 13.94 13.81 13.92 2,335,406 +0.05(+0.36%)
May 24, 2007 13.99 14.02 13.85 13.87 2,370,169 -0.07(-0.54%)
May 23, 2007 14.00 14.03 13.92 13.94 2,648,313 -0.04(-0.31%)
May 22, 2007 14.09 14.09 13.97 13.98 2,735,538 -0.07(-0.49%)
May 21, 2007 14.02 14.08 13.95 14.05 1,733,753 -0.01(-0.09%)
May 18, 2007 14.17 14.20 14.01 14.07 3,679,318 -0.03(-0.22%)
May 17, 2007 13.99 14.11 13.86 14.10 3,768,069 +0.11(+0.76%)
May 16, 2007 14.03 14.07 13.92 13.99 1,951,124 +0.05(+0.36%)
May 15, 2007 13.97 14.06 13.91 13.94 2,080,166 -0.02(-0.18%)
May 14, 2007 14.03 14.03 13.92 13.97 2,218,112 -0.05(-0.36%)
May 11, 2007 13.95 14.03 13.89 14.02 2,393,299 +0.14(+0.99%)
May 10, 2007 14.07 14.07 13.88 13.88 2,989,251 -0.19(-1.33%)
May 09, 2007 14.06 14.12 13.98 14.07 2,231,586 +0.01(+0.04%)
May 08, 2007 14.00 14.07 13.90 14.06 2,471,910 -0.01(-0.04%)
May 07, 2007 14.09 14.11 14.02 14.07 1,908,809 +0.04(+0.27%)
May 04, 2007 14.08 14.12 13.99 14.03 1,356,542 -0.01(-0.04%)
May 03, 2007 14.02 14.07 13.94 14.03 2,626,579 +0.08(+0.58%)
May 02, 2007 13.86 14.02 13.86 13.95 2,324,033 +0.04(+0.31%)
May 01, 2007 13.90 13.92 13.83 13.91 3,114,783 +0.07(+0.54%)
Apr 30, 2007 13.90 13.98 13.84 13.84 3,523,571 -0.11(-0.81%)
Apr 27, 2007 13.79 13.98 13.78 13.95 2,521,873 +0.11(+0.81%)
Apr 26, 2007 13.87 13.88 13.72 13.84 3,366,740 +0.04(+0.32%)
Apr 25, 2007 13.77 13.82 13.68 13.79 2,830,679 +0.09(+0.68%)
Apr 24, 2007 13.74 13.75 13.57 13.70 4,178,941 -0.05(-0.36%)
Apr 23, 2007 13.90 13.97 13.74 13.75 1,869,518 -0.12(-0.85%)
Apr 20, 2007 13.99 14.01 13.78 13.87 2,859,127 +0.01(+0.09%)
Apr 19, 2007 13.95 14.05 13.84 13.85 2,807,233 -0.16(-1.16%)
Apr 18, 2007 13.74 14.09 13.72 14.02 4,291,260 +0.23(+1.67%)
Apr 17, 2007 13.77 13.82 13.72 13.79 3,233,256 -0.01(-0.09%)
Apr 16, 2007 13.56 13.82 13.52 13.80 1,917,618 +0.27(+2.03%)
Apr 13, 2007 13.32 13.60 13.30 13.52 4,522,824 +0.16(+1.21%)
Apr 12, 2007 13.43 13.44 13.29 13.36 2,569,567 -0.05(-0.37%)
Apr 11, 2007 13.52 13.52 13.38 13.41 2,256,144 -0.07(-0.51%)
Apr 10, 2007 13.42 13.49 13.41 13.48 1,794,495 +0.05(+0.37%)
Apr 09, 2007 13.52 13.53 13.40 13.43 1,649,064 -0.09(-0.65%)
Apr 05, 2007 13.45 13.54 13.41 13.52 1,585,810 +0.01(+0.09%)
Apr 04, 2007 13.64 13.68 13.47 13.50 2,662,917 -0.18(-1.32%)
Apr 03, 2007 13.58 13.72 13.54 13.69 2,540,731 +0.21(+1.57%)
Apr 02, 2007 13.69 13.69 13.44 13.47 2,687,261 -0.16(-1.14%)
Mar 30, 2007 13.68 13.74 13.54 13.63 3,320,302 -0.09(-0.64%)
Mar 29, 2007 13.78 13.84 13.60 13.72 3,099,893 +0.01(+0.09%)
Mar 28, 2007 13.82 13.86 13.67 13.70 2,596,848 -0.16(-1.17%)
Mar 27, 2007 14.08 14.08 13.84 13.87 2,073,154 -0.16(-1.16%)
Mar 26, 2007 14.09 14.09 13.89 14.03 2,011,208 -0.06(-0.40%)
Mar 23, 2007 14.10 14.17 14.02 14.08 1,727,877 -0.01(-0.04%)
Mar 22, 2007 14.20 14.22 14.02 14.09 2,331,555 -0.10(-0.70%)
Mar 21, 2007 13.97 14.20 13.82 14.19 2,448,021 +0.21(+1.52%)
Mar 20, 2007 13.88 14.04 13.85 13.98 3,764,993 +0.06(+0.40%)
Mar 19, 2007 13.88 13.98 13.85 13.92 1,438,285 +0.07(+0.50%)
Mar 16, 2007 13.88 13.95 13.78 13.85 3,728,883 -0.01(-0.04%)
Mar 15, 2007 13.71 13.88 13.69 13.86 3,185,779 +0.09(+0.63%)
Mar 14, 2007 13.74 13.79 13.48 13.77 4,293,472 +0.11(+0.82%)
Mar 13, 2007 14.26 14.22 13.65 13.66 3,831,461 -0.60(-4.20%)
Mar 12, 2007 14.23 14.35 14.14 14.26 2,876,537 -0.03(-0.18%)
Mar 09, 2007 14.32 14.35 14.17 14.28 2,769,028 -0.02(-0.13%)
Mar 08, 2007 14.08 14.32 14.08 14.30 7,969,259 +0.24(+1.73%)
Mar 07, 2007 14.18 14.25 13.98 14.06 5,141,440 -0.12(-0.84%)
Mar 06, 2007 13.92 14.20 13.91 14.18 4,746,532 +0.21(+1.52%)
Mar 05, 2007 14.10 14.17 13.94 13.97 2,552,315 -0.21(-1.50%)
Mar 02, 2007 14.28 14.32 14.17 14.18 4,990,340 -0.12(-0.87%)
Mar 01, 2007 14.37 14.42 14.13 14.30 4,708,235 -0.14(-0.95%)
Feb 28, 2007 14.56 14.60 14.37 14.44 2,890,568 +0.02(+0.13%)
Feb 27, 2007 14.72 14.81 14.42 14.42 4,226,248 -0.35(-2.36%)
Feb 26, 2007 14.86 14.88 14.69 14.77 1,630,508 -0.02(-0.13%)
Feb 23, 2007 14.91 14.91 14.68 14.79 4,228,799 -0.09(-0.59%)
Feb 22, 2007 15.01 15.01 14.83 14.88 2,792,822 -0.07(-0.46%)
Feb 21, 2007 14.98 15.01 14.91 14.95 1,388,661 -0.06(-0.37%)
Feb 20, 2007 14.99 15.03 14.91 15.00 2,037,559 +0.04(+0.25%)
Feb 16, 2007 14.93 14.96 14.86 14.96 2,834,850 +0.06(+0.38%)
Feb 15, 2007 15.01 15.01 14.86 14.91 4,265,250 -0.05(-0.33%)
Feb 14, 2007 14.95 15.01 14.88 14.96 2,514,949 +0.01(+0.08%)
Feb 13, 2007 14.83 14.95 14.80 14.95 3,602,871 +0.14(+0.93%)
Feb 12, 2007 14.81 14.84 14.71 14.81 2,785,189 +0.06(+0.38%)
Feb 09, 2007 14.85 14.86 14.67 14.75 2,762,116 -0.06(-0.42%)
Feb 08, 2007 14.84 14.86 14.71 14.81 3,763,258 -0.04(-0.25%)
Feb 07, 2007 14.70 14.85 14.70 14.85 3,378,340 +0.16(+1.10%)
Feb 06, 2007 14.60 14.73 14.50 14.69 3,715,580 +0.16(+1.07%)
Feb 05, 2007 14.52 14.59 14.51 14.53 2,117,909 +0.01(+0.09%)
Feb 02, 2007 14.44 14.62 14.44 14.52 3,311,538 +0.08(+0.56%)
Feb 01, 2007 14.52 14.60 14.38 14.44 3,286,925 -0.08(-0.56%)
Jan 31, 2007 14.37 14.55 14.33 14.52 3,950,562 +0.10(+0.69%)
Jan 30, 2007 14.35 14.45 14.33 14.42 2,831,254 +0.09(+0.65%)
Jan 29, 2007 14.36 14.36 14.27 14.33 2,383,409 -0.03(-0.17%)
Jan 26, 2007 14.35 14.40 14.25 14.35 3,715,574 +0.00(+0.00%)
Jan 25, 2007 14.37 14.44 14.32 14.35 4,329,330 +0.01(+0.04%)
Jan 24, 2007 14.35 14.36 14.32 14.35 4,643,815 +0.01(+0.04%)
Jan 23, 2007 14.38 14.40 14.28 14.34 3,881,480 +0.01(+0.04%)
Jan 22, 2007 14.37 14.41 14.32 14.33 3,426,552 -0.07(-0.52%)
Jan 19, 2007 14.48 14.51 14.40 14.41 5,820,177 -0.06(-0.39%)
Jan 18, 2007 14.48 14.56 14.37 14.47 6,849,047 +0.04(+0.30%)
Jan 17, 2007 14.47 14.55 14.33 14.42 6,340,695 -0.10(-0.69%)
Jan 16, 2007 14.71 14.71 14.50 14.52 5,018,317 -0.14(-0.98%)
Jan 12, 2007 14.66 14.75 14.65 14.66 2,438,141 -0.04(-0.25%)
Jan 11, 2007 14.78 14.81 14.67 14.70 3,655,790 +0.01(+0.04%)
Jan 10, 2007 14.81 14.83 14.68 14.70 4,139,847 -0.09(-0.63%)
Jan 09, 2007 14.93 14.94 14.72 14.79 4,172,199 -0.01(-0.08%)
Jan 08, 2007 14.80 14.88 14.73 14.80 3,760,858 -0.03(-0.21%)
Jan 05, 2007 14.93 15.00 14.78 14.83 3,649,110 -0.14(-0.92%)
Jan 04, 2007 14.99 15.01 14.88 14.97 3,611,573 -0.01(-0.08%)
Jan 03, 2007 14.87 15.06 14.76 14.98 7,927,192 +0.17(+1.14%)
Dec 29, 2006 14.74 14.85 14.72 14.81 6,640,647 +0.06(+0.38%)
Dec 28, 2006 14.75 14.79 14.70 14.76 2,287,652 +0.00(+0.00%)
Dec 27, 2006 14.72 14.79 14.66 14.76 4,779,971 +0.13(+0.90%)
Dec 26, 2006 14.56 14.66 14.54 14.63 4,066,504 +0.06(+0.43%)
Dec 22, 2006 14.40 14.64 14.33 14.56 10,670,297 +0.24(+1.70%)
Dec 21, 2006 14.38 14.66 14.27 14.32 19,458,532 -1.09(-7.04%)
Dec 20, 2006 15.43 15.44 15.39 15.41 1,288,511 -0.04(-0.28%)
Dec 19, 2006 15.42 15.49 15.39 15.45 1,411,476 -0.06(-0.36%)
Dec 18, 2006 15.51 15.56 15.46 15.51 948,155 -0.03(-0.20%)
Dec 15, 2006 15.46 15.58 15.41 15.54 2,610,398 +0.12(+0.77%)
Dec 14, 2006 15.33 15.44 15.29 15.42 1,295,544 +0.07(+0.45%)
Dec 13, 2006 15.44 15.45 15.30 15.35 2,399,947 -0.12(-0.81%)
Dec 12, 2006 15.45 15.49 15.39 15.48 1,586,611 +0.06(+0.40%)
Dec 11, 2006 15.31 15.43 15.28 15.41 1,775,817 +0.14(+0.90%)
Dec 08, 2006 15.23 15.29 15.15 15.28 904,361 +0.01(+0.08%)
Dec 07, 2006 15.34 15.38 15.25 15.26 873,901 -0.06(-0.41%)
Dec 06, 2006 15.36 15.40 15.28 15.33 683,478 -0.02(-0.12%)
Dec 05, 2006 15.34 15.37 15.24 15.34 824,938 +0.01(+0.04%)
Dec 04, 2006 15.17 15.38 15.09 15.34 1,577,924 +0.21(+1.40%)
Dec 01, 2006 15.12 15.20 15.00 15.13 2,312,040 -0.04(-0.25%)
Nov 30, 2006 15.23 15.23 15.08 15.16 1,367,498 -0.09(-0.61%)
Nov 29, 2006 15.18 15.27 15.11 15.26 1,438,973 +0.14(+0.91%)
Nov 28, 2006 15.12 15.21 15.07 15.12 1,182,759 +0.00(+0.00%)
Nov 27, 2006 15.31 15.33 15.11 15.12 1,411,904 -0.24(-1.58%)
Nov 24, 2006 15.39 15.41 15.34 15.36 294,464 -0.08(-0.53%)
Nov 22, 2006 15.41 15.49 15.41 15.44 651,740 +0.00(+0.00%)
Nov 21, 2006 15.45 15.49 15.37 15.44 891,708 -0.03(-0.20%)
Nov 20, 2006 15.48 15.50 15.43 15.48 1,006,903 +0.02(+0.12%)
Nov 17, 2006 15.43 15.50 15.41 15.46 1,125,912 -0.04(-0.24%)
Nov 16, 2006 15.40 15.52 15.38 15.49 1,201,721 +0.12(+0.81%)
Nov 15, 2006 15.41 15.46 15.31 15.37 1,755,277 -0.08(-0.52%)
Nov 14, 2006 15.41 15.46 15.26 15.45 1,174,510 +0.06(+0.36%)
Nov 13, 2006 15.33 15.41 15.23 15.39 1,087,226 +0.09(+0.57%)
Nov 10, 2006 15.33 15.38 15.23 15.31 1,289,393 -0.03(-0.20%)
Nov 09, 2006 15.32 15.38 15.28 15.34 1,337,709 -0.02(-0.12%)
Nov 08, 2006 15.26 15.37 15.20 15.36 1,451,686 +0.08(+0.53%)
Nov 07, 2006 15.28 15.30 15.24 15.28 1,601,827 +0.01(+0.08%)
Nov 06, 2006 15.12 15.28 15.12 15.26 1,682,809 +0.14(+0.91%)
Nov 03, 2006 15.15 15.21 15.09 15.13 1,914,739 +0.00(+0.00%)
Nov 02, 2006 15.16 15.26 15.10 15.13 2,806,798 -0.04(-0.25%)
Nov 01, 2006 15.23 15.28 15.16 15.16 1,669,899 -0.06(-0.41%)
Oct 31, 2006 15.18 15.27 15.15 15.23 1,893,529 +0.02(+0.16%)
Oct 30, 2006 15.08 15.23 15.07 15.20 1,971,316 +0.09(+0.58%)
Oct 27, 2006 15.15 15.20 15.09 15.11 1,403,801 -0.09(-0.57%)
Oct 26, 2006 15.12 15.20 15.02 15.20 2,309,901 +0.06(+0.37%)
Oct 25, 2006 15.10 15.16 15.01 15.15 2,248,896 +0.05(+0.33%)
Oct 24, 2006 15.10 15.13 14.98 15.10 1,650,727 -0.02(-0.12%)
Oct 23, 2006 15.06 15.13 15.00 15.11 2,122,310 +0.07(+0.46%)
Oct 20, 2006 15.16 15.16 14.95 15.05 1,576,600 -0.06(-0.37%)
Oct 19, 2006 15.24 15.24 14.95 15.10 1,865,533 -0.03(-0.21%)
Oct 18, 2006 15.19 15.20 15.00 15.13 2,556,508 +0.01(+0.08%)
Oct 17, 2006 15.11 15.15 14.95 15.12 2,410,634 -0.01(-0.04%)
Oct 16, 2006 15.17 15.18 15.03 15.13 1,900,796 -0.04(-0.25%)
Oct 13, 2006 15.06 15.19 15.00 15.16 1,713,661 +0.13(+0.87%)
Oct 12, 2006 14.96 15.06 14.96 15.03 1,500,831 +0.07(+0.46%)
Oct 11, 2006 14.96 15.00 14.88 14.96 1,591,847 +0.01(+0.08%)
Oct 10, 2006 14.98 15.02 14.86 14.95 1,482,993 +0.00(+0.00%)
Oct 09, 2006 14.87 14.96 14.73 14.95 1,254,909 +0.15(+1.01%)
Oct 06, 2006 14.85 14.89 14.77 14.80 1,303,167 -0.09(-0.59%)
Oct 05, 2006 14.86 14.93 14.81 14.89 1,421,239 -0.01(-0.08%)
Oct 04, 2006 14.74 14.90 14.65 14.90 2,442,087 +0.12(+0.80%)
Oct 03, 2006 14.88 14.93 14.75 14.78 2,102,008 -0.06(-0.42%)
Oct 02, 2006 15.00 15.00 14.78 14.85 1,810,936 -0.08(-0.54%)
Sep 29, 2006 14.97 15.07 14.91 14.93 3,466,306 -0.04(-0.29%)
Sep 28, 2006 14.97 15.00 14.93 14.97 2,199,578 -0.04(-0.29%)
Sep 27, 2006 15.01 15.10 14.98 15.01 2,126,717 -0.04(-0.29%)
Sep 26, 2006 15.16 15.16 15.01 15.06 1,880,583 -0.04(-0.29%)
Sep 25, 2006 15.06 15.14 14.94 15.10 2,059,501 +0.14(+0.96%)
Sep 22, 2006 15.05 15.05 14.89 14.96 1,574,150 -0.06(-0.42%)
Sep 21, 2006 15.10 15.16 14.97 15.02 1,571,827 -0.13(-0.86%)
Sep 20, 2006 15.13 15.17 15.05 15.15 2,213,211 +0.11(+0.70%)
Sep 19, 2006 15.11 15.11 14.95 15.05 1,371,198 -0.01(-0.08%)
Sep 18, 2006 15.10 15.14 15.01 15.06 1,544,142 -0.06(-0.37%)
Sep 15, 2006 15.03 15.16 15.02 15.11 2,594,089 +0.12(+0.79%)
Sep 14, 2006 14.85 15.01 14.81 15.00 1,376,621 +0.09(+0.63%)
Sep 13, 2006 14.94 14.96 14.82 14.90 2,026,753 -0.12(-0.79%)
Sep 12, 2006 14.91 15.03 14.85 15.02 1,996,737 +0.11(+0.75%)
Sep 11, 2006 14.85 14.99 14.82 14.91 1,944,792 +0.00(+0.00%)
Sep 08, 2006 14.94 14.94 14.81 14.91 1,488,924 +0.02(+0.17%)
Sep 07, 2006 15.00 15.05 14.85 14.88 1,115,160 -0.10(-0.67%)
Sep 06, 2006 14.93 15.08 14.93 14.98 1,509,495 -0.01(-0.08%)
Sep 05, 2006 14.95 15.03 14.91 15.00 980,661 +0.01(+0.08%)
Sep 01, 2006 14.95 15.00 14.86 14.98 899,767 +0.06(+0.42%)
Aug 31, 2006 14.95 14.95 14.83 14.92 1,187,153 +0.02(+0.13%)
Aug 30, 2006 14.95 14.95 14.83 14.90 959,760 +0.00(+0.00%)
Aug 29, 2006 14.95 14.98 14.76 14.90 2,255,543 -0.02(-0.17%)
Aug 28, 2006 14.85 14.96 14.85 14.93 1,612,958 +0.02(+0.17%)
Aug 25, 2006 14.91 14.96 14.83 14.90 1,306,120 -0.04(-0.29%)
Aug 24, 2006 14.91 14.96 14.86 14.95 1,059,844 +0.09(+0.63%)
Aug 23, 2006 14.91 15.00 14.82 14.85 1,469,382 -0.08(-0.54%)
Aug 22, 2006 14.95 14.98 14.88 14.93 1,319,443 +0.04(+0.25%)
Aug 21, 2006 14.94 14.96 14.86 14.90 829,346 -0.04(-0.25%)
Aug 18, 2006 14.96 14.96 14.89 14.93 1,010,462 -0.01(-0.04%)
Aug 17, 2006 14.90 14.97 14.85 14.94 1,470,029 -0.01(-0.08%)
Aug 16, 2006 14.95 14.98 14.84 14.95 1,079,741 +0.05(+0.33%)
Aug 15, 2006 14.88 14.93 14.80 14.90 1,347,808 +0.14(+0.93%)
Aug 14, 2006 14.90 14.90 14.75 14.76 1,016,764 -0.06(-0.42%)
Aug 11, 2006 14.84 14.88 14.72 14.83 1,047,954 -0.06(-0.42%)
Aug 10, 2006 14.95 14.97 14.80 14.89 1,378,091 -0.03(-0.17%)
Aug 09, 2006 15.24 15.28 14.88 14.91 1,441,617 -0.23(-1.52%)
Aug 08, 2006 15.36 15.36 15.12 15.15 1,814,969 -0.12(-0.78%)
Aug 07, 2006 15.36 15.43 15.24 15.26 2,011,427 -0.16(-1.05%)
Aug 04, 2006 15.32 15.48 15.32 15.43 1,712,128 +0.15(+0.98%)
Aug 03, 2006 15.26 15.35 15.12 15.28 2,893,314 -0.02(-0.16%)
Aug 02, 2006 15.28 15.33 15.21 15.30 1,834,826 +0.05(+0.33%)
Aug 01, 2006 15.15 15.28 15.08 15.25 1,829,011 +0.06(+0.41%)
Jul 31, 2006 15.18 15.24 15.13 15.19 2,021,875 -0.07(-0.49%)
Jul 28, 2006 15.05 15.28 14.97 15.26 1,517,050 +0.29(+1.92%)
Jul 27, 2006 15.07 15.20 14.94 14.98 1,818,626 -0.11(-0.70%)
Jul 26, 2006 15.06 15.15 15.00 15.08 2,480,938 +0.00(+0.00%)
Jul 25, 2006 15.02 15.11 14.91 15.08 1,980,228 +0.02(+0.12%)
Jul 24, 2006 14.91 15.07 14.89 15.06 1,412,712 +0.22(+1.47%)
Jul 21, 2006 14.86 14.99 14.72 14.85 2,103,390 +0.00(+0.00%)
Jul 20, 2006 14.90 14.98 14.78 14.85 1,219,535 -0.10(-0.67%)
Jul 19, 2006 14.63 14.95 14.63 14.95 1,502,966 +0.33(+2.26%)
Jul 18, 2006 14.47 14.68 14.44 14.61 2,365,021 +0.14(+0.95%)
Jul 17, 2006 14.39 14.57 14.35 14.48 1,636,885 +0.02(+0.17%)
Jul 14, 2006 14.44 14.55 14.36 14.45 1,520,444 +0.03(+0.17%)
Jul 13, 2006 14.52 14.56 14.42 14.43 1,556,296 -0.12(-0.81%)
Jul 12, 2006 14.62 14.68 14.54 14.55 1,842,074 -0.06(-0.38%)
Jul 11, 2006 14.59 14.62 14.50 14.60 2,022,470 -0.02(-0.17%)
Jul 10, 2006 14.68 14.73 14.59 14.63 1,333,940 +0.00(+0.00%)
Jul 07, 2006 14.66 14.75 14.59 14.63 1,919,316 -0.06(-0.38%)
Jul 06, 2006 14.71 14.78 14.63 14.68 1,585,492 -0.04(-0.30%)
Jul 05, 2006 14.65 14.85 14.65 14.73 1,719,227 -0.08(-0.55%)
Jul 03, 2006 14.81 14.85 14.66 14.81 870,100 +0.10(+0.68%)
Jun 30, 2006 14.91 14.91 14.67 14.71 2,874,142 -0.18(-1.21%)
Jun 29, 2006 14.61 14.90 14.55 14.89 1,551,861 +0.32(+2.18%)
Jun 28, 2006 14.58 14.65 14.48 14.57 1,318,234 +0.01(+0.04%)
Jun 27, 2006 14.56 14.70 14.53 14.56 1,882,876 -0.06(-0.38%)
Jun 26, 2006 14.56 14.63 14.52 14.62 1,262,490 +0.10(+0.69%)
Jun 23, 2006 14.52 14.63 14.43 14.52 1,709,186 -0.09(-0.64%)
Jun 22, 2006 14.62 14.69 14.58 14.61 1,478,497 -0.06(-0.42%)
Jun 21, 2006 14.62 14.79 14.61 14.68 1,170,055 +0.02(+0.17%)
Jun 20, 2006 14.65 14.81 14.63 14.65 1,411,487 -0.03(-0.21%)
Jun 19, 2006 14.85 14.91 14.65 14.68 1,634,358 -0.14(-0.97%)
Jun 16, 2006 14.83 14.95 14.78 14.83 1,890,100 -0.07(-0.50%)
Jun 15, 2006 14.59 14.91 14.59 14.90 1,733,973 +0.25(+1.70%)
Jun 14, 2006 14.97 15.01 14.52 14.65 2,911,656 -0.21(-1.39%)
Jun 13, 2006 14.97 15.08 14.81 14.86 2,893,877 -0.14(-0.92%)
Jun 12, 2006 15.02 15.11 14.96 15.00 1,855,916 -0.02(-0.12%)
Jun 09, 2006 14.95 15.08 14.86 15.01 1,471,134 +0.06(+0.42%)
Jun 08, 2006 14.83 15.01 14.72 14.95 1,674,280 +0.09(+0.63%)
Jun 07, 2006 14.75 14.98 14.73 14.86 1,551,909 +0.13(+0.89%)
Jun 06, 2006 14.79 14.83 14.60 14.73 2,369,890 -0.01(-0.04%)
Jun 05, 2006 15.05 15.06 14.72 14.73 2,085,929 -0.32(-2.11%)
Jun 02, 2006 15.05 15.08 14.85 15.05 1,692,948 +0.06(+0.42%)
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.