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, 2013 5.208 5.228 5.122 5.122 13,819,253 -0.09(-1.77%)
May 30, 2013 5.089 5.255 5.089 5.215 0 +0.12(+2.33%)
May 29, 2013 4.977 5.116 4.977 5.096 16,948,460 +0.06(+1.18%)
May 28, 2013 5.036 5.076 5.023 5.036 15,314,804 +0.05(+1.06%)
May 24, 2013 4.917 4.990 4.917 4.984 0 +0.01(+0.27%)
May 23, 2013 4.957 4.990 4.911 4.970 0 -0.03(-0.53%)
May 22, 2013 5.083 5.162 4.970 4.997 18,654,596 -0.09(-1.69%)
May 21, 2013 5.089 5.122 5.056 5.083 0 -0.03(-0.52%)
May 20, 2013 5.089 5.142 5.083 5.109 0 -0.01(-0.13%)
May 17, 2013 5.076 5.122 5.056 5.116 0 +0.10(+1.98%)
May 16, 2013 5.076 5.083 5.003 5.017 18,484,566 -0.07(-1.43%)
May 15, 2013 5.076 5.162 5.063 5.089 0 +0.14(+2.80%)
May 13, 2013 4.951 4.970 4.911 4.951 9,462,025 +0.00(+0.00%)
May 10, 2013 4.951 4.957 4.911 4.951 0 +0.04(+0.81%)
May 09, 2013 4.944 4.957 4.904 4.911 0 -0.02(-0.40%)
May 08, 2013 4.924 4.944 4.878 4.931 0 +0.00(+0.00%)
May 07, 2013 4.851 4.937 4.838 4.931 14,364,762 +0.09(+1.77%)
May 06, 2013 4.818 4.858 4.799 4.845 11,093,583 +0.04(+0.83%)
May 03, 2013 4.759 4.805 4.706 4.805 0 +0.10(+2.11%)
May 02, 2013 4.673 4.739 4.660 4.706 0 +0.04(+0.85%)
May 01, 2013 4.726 4.752 4.666 4.666 0 -0.07(-1.53%)
Apr 30, 2013 4.719 4.746 4.693 4.739 0 +0.03(+0.56%)
Apr 29, 2013 4.726 4.732 4.699 4.713 7,216,318 +0.01(+0.28%)
Apr 26, 2013 4.706 4.706 4.673 4.699 8,764,148 +0.00(+0.00%)
Apr 25, 2013 4.719 4.752 4.693 4.699 11,652,814 +0.01(+0.21%)
Apr 24, 2013 4.673 4.693 4.640 4.689 0 +0.02(+0.50%)
Apr 23, 2013 4.633 4.676 4.607 4.666 19,811,364 +0.06(+1.22%)
Apr 22, 2013 4.627 4.646 4.580 4.610 10,637,080 -0.02(-0.36%)
Apr 19, 2013 4.567 4.640 4.521 4.627 15,216,729 +0.09(+2.04%)
Apr 18, 2013 4.594 4.620 4.508 4.534 24,118,436 -0.10(-2.07%)
Apr 17, 2013 4.719 4.752 4.580 4.630 28,188,396 -0.14(-2.98%)
Apr 16, 2013 4.799 4.805 4.726 4.772 20,401,038 +0.05(+0.98%)
Apr 15, 2013 4.845 4.878 4.726 4.726 17,175,088 -0.16(-3.25%)
Apr 12, 2013 4.911 4.937 4.858 4.884 12,314,117 -0.05(-1.07%)
Apr 11, 2013 4.931 4.964 4.898 4.937 18,812,632 +0.01(+0.27%)
Apr 10, 2013 4.911 4.957 4.911 4.924 12,283,555 +0.04(+0.81%)
Apr 09, 2013 4.878 4.911 4.845 4.884 9,698,447 +0.03(+0.54%)
Apr 08, 2013 4.779 4.878 4.742 4.858 13,150,293 +0.09(+1.94%)
Apr 05, 2013 4.719 4.782 4.693 4.765 15,864,048 -0.03(-0.55%)
Apr 04, 2013 4.752 4.799 4.726 4.792 10,078,745 +0.04(+0.83%)
Apr 03, 2013 4.805 4.838 4.719 4.752 12,827,653 -0.05(-1.10%)
Apr 02, 2013 4.845 4.865 4.799 4.805 10,094,928 -0.04(-0.82%)
Apr 01, 2013 4.891 4.917 4.832 4.845 9,542,706 -0.03(-0.54%)
Mar 28, 2013 4.904 4.931 4.865 4.871 9,663,961 -0.03(-0.54%)
Mar 27, 2013 4.891 4.917 4.865 4.898 7,918,017 -0.04(-0.80%)
Mar 26, 2013 4.898 4.944 4.865 4.937 14,198,177 +0.08(+1.63%)
Mar 25, 2013 4.898 4.904 4.838 4.858 13,633,421 -0.02(-0.41%)
Mar 22, 2013 4.924 4.944 4.851 4.878 34,458,092 -0.05(-0.94%)
Mar 21, 2013 4.931 4.977 4.904 4.924 12,029,263 -0.03(-0.67%)
Mar 20, 2013 4.957 4.977 4.931 4.957 12,265,307 +0.01(+0.27%)
Mar 19, 2013 4.944 4.964 4.898 4.944 16,653,793 +0.03(+0.67%)
Mar 18, 2013 4.878 4.951 4.818 4.911 11,592,692 -0.05(-1.05%)
Mar 15, 2013 4.957 4.990 4.924 4.963 22,379,550 +0.01(+0.19%)
Mar 14, 2013 4.931 4.957 4.911 4.954 18,715,400 +0.04(+0.87%)
Mar 13, 2013 4.845 4.911 4.835 4.911 11,911,897 +0.06(+1.22%)
Mar 12, 2013 4.852 4.885 4.825 4.852 12,822,383 -0.01(-0.27%)
Mar 11, 2013 4.819 4.885 4.793 4.865 13,157,571 +0.03(+0.54%)
Mar 08, 2013 4.878 4.904 4.812 4.839 13,652,106 +0.01(+0.27%)
Mar 07, 2013 4.753 4.839 4.733 4.825 17,050,000 +0.08(+1.66%)
Mar 06, 2013 4.747 4.766 4.727 4.747 12,481,096 +0.03(+0.56%)
Mar 05, 2013 4.753 4.766 4.674 4.720 24,964,062 -0.02(-0.42%)
Mar 04, 2013 4.622 4.753 4.615 4.740 15,415,597 +0.09(+1.98%)
Mar 01, 2013 4.602 4.668 4.562 4.648 10,590,864 +0.03(+0.57%)
Feb 28, 2013 4.608 4.661 4.595 4.622 17,441,144 +0.00(+0.00%)
Feb 27, 2013 4.484 4.641 4.477 4.622 23,540,704 +0.15(+3.38%)
Feb 26, 2013 4.477 4.530 4.438 4.470 18,514,844 +0.00(+0.00%)
Feb 25, 2013 4.628 4.648 4.470 4.470 14,492,802 -0.12(-2.58%)
Feb 22, 2013 4.549 4.589 4.536 4.589 19,302,502 +0.08(+1.75%)
Feb 21, 2013 4.608 4.615 4.490 4.510 29,593,988 -0.10(-2.14%)
Feb 20, 2013 4.687 4.710 4.602 4.608 21,532,578 -0.09(-1.82%)
Feb 19, 2013 4.681 4.714 4.661 4.694 18,192,068 +0.03(+0.56%)
Feb 15, 2013 4.681 4.720 4.661 4.668 18,540,376 -0.05(-0.98%)
Feb 14, 2013 4.668 4.720 4.655 4.714 16,872,854 +0.03(+0.56%)
Feb 13, 2013 4.753 4.760 4.668 4.687 14,668,372 -0.06(-1.25%)
Feb 12, 2013 4.681 4.747 4.681 4.747 20,017,638 +0.07(+1.40%)
Feb 11, 2013 4.727 4.727 4.674 4.681 9,622,344 -0.05(-1.11%)
Feb 08, 2013 4.701 4.733 4.661 4.733 16,339,146 +0.04(+0.84%)
Feb 07, 2013 4.687 4.701 4.635 4.694 12,317,124 +0.02(+0.42%)
Feb 06, 2013 4.654 4.694 4.648 4.674 8,042,135 +0.06(+1.28%)
Feb 04, 2013 4.635 4.668 4.608 4.615 19,527,584 -0.04(-0.85%)
Feb 01, 2013 4.615 4.674 4.576 4.654 15,051,315 +0.08(+1.72%)
Jan 31, 2013 4.562 4.585 4.523 4.576 10,874,763 -0.01(-0.14%)
Jan 30, 2013 4.536 4.602 4.510 4.582 15,653,251 +0.05(+1.16%)
Jan 29, 2013 4.543 4.582 4.510 4.530 23,827,908 -0.03(-0.72%)
Jan 28, 2013 4.576 4.589 4.536 4.562 12,213,915 +0.01(+0.14%)
Jan 25, 2013 4.602 4.628 4.549 4.556 12,155,705 -0.04(-0.86%)
Jan 24, 2013 4.635 4.654 4.569 4.595 12,702,039 -0.03(-0.57%)
Jan 23, 2013 4.668 4.668 4.602 4.622 19,499,414 -0.03(-0.71%)
Jan 22, 2013 4.635 4.661 4.618 4.654 19,994,698 +0.05(+1.14%)
Jan 18, 2013 4.648 4.668 4.543 4.602 17,532,152 +0.00(+0.00%)
Jan 17, 2013 4.510 4.622 4.470 4.602 54,064,448 +0.18(+4.17%)
Jan 16, 2013 4.352 4.418 4.346 4.418 17,840,964 +0.05(+1.20%)
Jan 15, 2013 4.299 4.378 4.299 4.365 15,250,494 +0.03(+0.76%)
Jan 14, 2013 4.332 4.346 4.299 4.332 6,004,456 +0.00(+0.00%)
Jan 11, 2013 4.392 4.405 4.313 4.332 15,394,181 -0.05(-1.20%)
Jan 10, 2013 4.385 4.405 4.352 4.385 17,347,078 +0.06(+1.37%)
Jan 09, 2013 4.365 4.424 4.313 4.326 15,897,166 -0.05(-1.05%)
Jan 08, 2013 4.398 4.411 4.332 4.372 16,572,622 -0.03(-0.75%)
Jan 07, 2013 4.405 4.411 4.355 4.405 13,996,769 +0.01(+0.15%)
Jan 04, 2013 4.372 4.424 4.359 4.398 16,980,372 +0.03(+0.60%)
Jan 03, 2013 4.326 4.385 4.290 4.372 15,910,787 +0.05(+1.22%)
Jan 02, 2013 4.273 4.326 4.260 4.319 14,462,526 +0.12(+2.82%)
Dec 31, 2012 4.109 4.204 4.109 4.201 10,003,383 +0.07(+1.75%)
Dec 28, 2012 4.122 4.168 4.119 4.129 6,705,141 -0.04(-0.95%)
Dec 27, 2012 4.168 4.181 4.102 4.168 9,509,920 +0.00(+0.08%)
Dec 26, 2012 4.168 4.201 4.132 4.165 7,808,992 +0.00(+0.08%)
Dec 24, 2012 4.194 4.194 4.135 4.161 3,481,980 -0.03(-0.63%)
Dec 21, 2012 4.122 4.188 4.066 4.188 22,983,272 -0.01(-0.31%)
Dec 20, 2012 4.201 4.230 4.161 4.201 14,867,570 -0.01(-0.16%)
Dec 19, 2012 4.280 4.280 4.175 4.207 18,807,732 +0.00(+0.00%)
Dec 18, 2012 4.161 4.221 4.142 4.207 18,973,858 +0.06(+1.43%)
Dec 17, 2012 4.050 4.148 4.050 4.148 13,937,155 +0.10(+2.44%)
Dec 14, 2012 4.030 4.083 4.023 4.050 17,071,502 +0.02(+0.49%)
Dec 13, 2012 4.043 4.069 3.991 4.030 25,794,322 -0.05(-1.28%)
Dec 12, 2012 4.102 4.148 4.065 4.082 23,707,286 -0.01(-0.16%)
Dec 11, 2012 4.082 4.121 4.076 4.089 19,361,472 +0.01(+0.32%)
Dec 10, 2012 4.030 4.115 4.010 4.076 15,147,714 +0.04(+1.05%)
Dec 07, 2012 4.023 4.036 3.971 4.033 15,847,568 +0.01(+0.24%)
Dec 06, 2012 3.978 4.023 3.952 4.023 11,799,032 +0.04(+0.98%)
Dec 05, 2012 3.945 4.030 3.945 3.984 17,461,620 +0.06(+1.50%)
Dec 04, 2012 3.991 4.023 3.912 3.925 27,504,554 -0.10(-2.51%)
Nov 30, 2012 4.036 4.043 4.004 4.027 15,072,587 +0.00(+0.08%)
Nov 29, 2012 4.050 4.069 4.004 4.023 15,762,730 +0.00(+0.00%)
Nov 28, 2012 4.036 4.069 4.004 4.023 16,728,532 -0.01(-0.16%)
Nov 27, 2012 4.115 4.134 4.030 4.030 21,087,032 -0.09(-2.14%)
Nov 26, 2012 4.030 4.128 4.004 4.118 31,221,216 +0.05(+1.20%)
Nov 23, 2012 4.030 4.069 4.010 4.069 4,278,541 +0.08(+1.96%)
Nov 21, 2012 4.010 4.023 3.952 3.991 9,199,714 -0.02(-0.49%)
Nov 20, 2012 3.984 4.030 3.952 4.010 21,942,866 +0.02(+0.49%)
Nov 19, 2012 3.984 4.030 3.971 3.991 17,527,326 +0.07(+1.66%)
Nov 16, 2012 3.873 3.938 3.854 3.925 21,531,706 +0.07(+1.86%)
Nov 15, 2012 3.854 3.899 3.795 3.854 26,740,860 -0.02(-0.51%)
Nov 14, 2012 3.984 4.017 3.860 3.873 20,031,396 -0.10(-2.63%)
Nov 13, 2012 4.004 4.069 3.958 3.978 13,817,269 -0.05(-1.22%)
Nov 12, 2012 4.036 4.056 3.997 4.027 9,533,616 +0.00(+0.08%)
Nov 09, 2012 4.010 4.079 3.984 4.023 12,566,172 +0.01(+0.16%)
Nov 08, 2012 4.069 4.148 4.017 4.017 18,011,684 -0.04(-0.97%)
Nov 07, 2012 4.213 4.213 4.056 4.056 23,841,696 -0.24(-5.48%)
Nov 06, 2012 4.187 4.291 4.180 4.291 19,893,836 +0.13(+3.14%)
Nov 05, 2012 4.121 4.180 4.102 4.161 13,821,947 +0.01(+0.32%)
Nov 02, 2012 4.193 4.206 4.115 4.148 25,424,924 -0.01(-0.24%)
Nov 01, 2012 4.174 4.193 4.141 4.157 22,237,806 -0.02(-0.47%)
Oct 31, 2012 4.148 4.213 4.148 4.177 21,584,538 +0.04(+1.03%)
Oct 26, 2012 4.187 4.134 4.134 4.134 24,444,400 +0.01(+0.16%)
Oct 25, 2012 4.141 4.174 4.102 4.128 18,458,474 +0.03(+0.62%)
Oct 24, 2012 4.206 4.213 4.095 4.102 26,280,090 -0.05(-1.09%)
Oct 23, 2012 4.148 4.174 4.102 4.148 39,147,028 -0.07(-1.55%)
Oct 19, 2012 4.330 4.363 4.193 4.213 35,087,704 -0.10(-2.42%)
Oct 18, 2012 4.552 4.566 4.265 4.317 62,172,804 -0.29(-6.24%)
Oct 17, 2012 4.513 4.618 4.494 4.605 18,817,152 +0.10(+2.17%)
Oct 16, 2012 4.579 4.611 4.487 4.507 14,038,203 -0.06(-1.29%)
Oct 15, 2012 4.566 4.605 4.526 4.566 12,666,684 +0.04(+0.90%)
Oct 12, 2012 4.611 4.624 4.494 4.525 22,150,148 -0.14(-3.10%)
Oct 11, 2012 4.657 4.696 4.637 4.670 10,682,893 +0.05(+0.99%)
Oct 10, 2012 4.650 4.670 4.605 4.624 10,186,696 -0.01(-0.28%)
Oct 09, 2012 4.677 4.703 4.631 4.637 17,859,064 -0.03(-0.70%)
Oct 08, 2012 4.677 4.696 4.650 4.670 6,742,012 -0.03(-0.56%)
Oct 05, 2012 4.709 4.735 4.670 4.696 12,838,221 -0.01(-0.14%)
Oct 04, 2012 4.605 4.709 4.592 4.703 20,088,904 +0.12(+2.56%)
Oct 03, 2012 4.539 4.598 4.520 4.585 10,200,867 +0.07(+1.59%)
Oct 02, 2012 4.559 4.569 4.494 4.513 8,682,609 -0.01(-0.29%)
Oct 01, 2012 4.539 4.579 4.507 4.526 13,112,957 +0.02(+0.51%)
Sep 28, 2012 4.481 4.523 4.454 4.503 10,238,062 -0.00(-0.07%)
Sep 27, 2012 4.454 4.519 4.441 4.507 10,084,721 +0.06(+1.40%)
Sep 26, 2012 4.454 4.487 4.422 4.445 10,505,276 -0.01(-0.15%)
Sep 25, 2012 4.552 4.579 4.448 4.451 10,554,808 -0.10(-2.22%)
Sep 24, 2012 4.513 4.585 4.481 4.552 12,766,726 +0.02(+0.43%)
Sep 21, 2012 4.631 4.631 4.526 4.533 10,531,757 -0.03(-0.57%)
Sep 20, 2012 4.566 4.572 4.513 4.559 12,195,037 -0.04(-0.85%)
Sep 19, 2012 4.546 4.644 4.526 4.598 20,733,448 -0.00(-0.07%)
Sep 18, 2012 4.605 4.647 4.520 4.601 13,451,002 -0.02(-0.35%)
Sep 17, 2012 4.722 4.729 4.605 4.618 11,795,537 -0.08(-1.81%)
Sep 14, 2012 4.611 4.722 4.611 4.703 25,778,170 +0.10(+2.13%)
Sep 13, 2012 4.533 4.631 4.487 4.605 25,530,446 +0.09(+2.03%)
Sep 12, 2012 4.468 4.562 4.455 4.513 30,514,168 +0.09(+2.06%)
Sep 11, 2012 4.338 4.435 4.338 4.422 19,376,512 +0.08(+1.87%)
Sep 10, 2012 4.331 4.396 4.331 4.341 12,510,959 -0.01(-0.22%)
Sep 07, 2012 4.305 4.364 4.302 4.351 9,839,926 +0.06(+1.44%)
Sep 06, 2012 4.247 4.312 4.247 4.289 16,020,542 +0.07(+1.77%)
Sep 05, 2012 4.254 4.273 4.208 4.215 8,572,792 -0.05(-1.14%)
Sep 04, 2012 4.273 4.292 4.241 4.263 9,007,227 -0.02(-0.38%)
Aug 31, 2012 4.267 4.292 4.241 4.279 12,099,711 +0.03(+0.76%)
Aug 30, 2012 4.267 4.305 4.228 4.247 9,263,746 -0.05(-1.21%)
Aug 29, 2012 4.254 4.318 4.254 4.299 11,087,342 +0.06(+1.53%)
Aug 27, 2012 4.279 4.286 4.234 4.234 7,049,362 -0.02(-0.46%)
Aug 24, 2012 4.215 4.273 4.215 4.254 9,687,915 +0.01(+0.23%)
Aug 23, 2012 4.215 4.247 4.208 4.244 14,362,042 +0.02(+0.38%)
Aug 22, 2012 4.189 4.267 4.189 4.228 13,290,026 +0.03(+0.77%)
Aug 21, 2012 4.208 4.267 4.189 4.195 23,148,992 -0.01(-0.31%)
Aug 20, 2012 4.215 4.254 4.202 4.208 10,278,618 -0.03(-0.61%)
Aug 17, 2012 4.221 4.241 4.195 4.234 6,504,924 +0.03(+0.77%)
Aug 16, 2012 4.202 4.234 4.176 4.202 18,120,778 +0.00(+0.00%)
Aug 15, 2012 4.163 4.221 4.163 4.202 12,125,415 +0.02(+0.47%)
Aug 14, 2012 4.215 4.234 4.163 4.182 10,204,320 -0.01(-0.15%)
Aug 13, 2012 4.163 4.189 4.130 4.189 6,828,867 +0.00(+0.08%)
Aug 10, 2012 4.143 4.195 4.137 4.185 9,260,684 +0.03(+0.70%)
Aug 09, 2012 4.124 4.176 4.117 4.156 8,177,540 +0.02(+0.47%)
Aug 08, 2012 4.104 4.176 4.091 4.137 7,877,367 +0.01(+0.16%)
Aug 07, 2012 4.130 4.176 4.124 4.130 9,314,590 +0.01(+0.16%)
Aug 06, 2012 4.143 4.176 4.117 4.124 13,912,072 +0.02(+0.47%)
Aug 03, 2012 4.059 4.143 4.046 4.104 15,520,013 +0.10(+2.60%)
Aug 02, 2012 4.013 4.039 3.968 4.000 22,840,020 -0.05(-1.12%)
Aug 01, 2012 4.046 4.085 4.026 4.046 16,782,854 +0.01(+0.24%)
Jul 31, 2012 4.078 4.104 4.026 4.036 16,124,501 -0.06(-1.51%)
Jul 30, 2012 4.130 4.163 4.085 4.098 9,034,142 -0.06(-1.33%)
Jul 27, 2012 4.189 4.221 4.137 4.153 17,650,732 -0.01(-0.23%)
Jul 26, 2012 4.143 4.182 4.091 4.163 17,137,218 +0.08(+2.05%)
Jul 25, 2012 4.104 4.111 4.052 4.079 19,394,642 -0.01(-0.22%)
Jul 24, 2012 4.111 4.117 4.020 4.088 28,611,184 +0.06(+1.53%)
Jul 23, 2012 4.072 4.078 4.000 4.026 23,325,160 -0.08(-1.98%)
Jul 20, 2012 4.215 4.241 4.104 4.107 21,240,822 -0.14(-3.36%)
Jul 19, 2012 4.318 4.409 4.202 4.250 30,269,370 -0.04(-0.83%)
Jul 18, 2012 4.286 4.357 4.260 4.286 19,655,128 -0.01(-0.30%)
Jul 17, 2012 4.267 4.305 4.189 4.299 13,203,587 +0.06(+1.53%)
Jul 16, 2012 4.189 4.254 4.182 4.234 11,100,010 +0.03(+0.62%)
Jul 13, 2012 4.085 4.221 4.081 4.208 13,526,484 +0.13(+3.18%)
Jul 12, 2012 4.150 4.163 4.078 4.078 20,954,376 -0.12(-2.79%)
Jul 11, 2012 4.124 4.208 4.111 4.195 14,146,020 +0.07(+1.73%)
Jul 10, 2012 4.182 4.221 4.085 4.124 12,336,399 -0.03(-0.78%)
Jul 09, 2012 4.137 4.176 4.124 4.156 13,414,649 +0.01(+0.31%)
Jul 06, 2012 4.124 4.189 4.117 4.143 14,531,764 -0.03(-0.62%)
Jul 05, 2012 4.215 4.247 4.163 4.169 14,768,930 -0.06(-1.38%)
Jul 03, 2012 4.208 4.254 4.189 4.228 6,494,557 +0.02(+0.54%)
Jul 02, 2012 4.156 4.221 4.111 4.205 13,311,047 +0.05(+1.17%)
Jun 29, 2012 4.104 4.156 4.098 4.156 15,920,011 +0.14(+3.39%)
Jun 28, 2012 3.981 4.026 3.955 4.020 25,155,062 +0.02(+0.49%)
Jun 27, 2012 4.033 4.052 3.994 4.000 17,119,868 -0.02(-0.40%)
Jun 26, 2012 3.994 4.078 3.981 4.016 14,059,544 +0.03(+0.65%)
Jun 25, 2012 4.026 4.046 3.968 3.991 10,086,784 -0.09(-2.15%)
Jun 22, 2012 4.052 4.111 4.039 4.078 10,514,892 +0.04(+1.05%)
Jun 21, 2012 4.091 4.124 4.026 4.036 16,315,375 -0.06(-1.51%)
Jun 20, 2012 4.104 4.137 4.020 4.098 19,999,642 -0.01(-0.32%)
Jun 19, 2012 4.111 4.189 4.091 4.111 25,034,994 +0.03(+0.80%)
Jun 18, 2012 4.072 4.124 4.049 4.078 11,655,072 -0.01(-0.32%)
Jun 15, 2012 4.046 4.111 4.026 4.091 20,470,062 +0.06(+1.45%)
Jun 14, 2012 3.974 4.059 3.948 4.033 18,537,014 +0.08(+2.05%)
Jun 13, 2012 3.987 4.045 3.935 3.952 16,862,258 -0.06(-1.53%)
Jun 12, 2012 3.923 4.032 3.877 4.013 17,266,552 +0.10(+2.47%)
Jun 11, 2012 4.077 4.084 3.910 3.916 15,232,698 -0.10(-2.57%)
Jun 08, 2012 3.929 4.019 3.884 4.019 14,837,197 +0.08(+2.13%)
Jun 07, 2012 3.981 4.000 3.874 3.935 25,542,728 +0.00(+0.00%)
Jun 06, 2012 3.852 3.935 3.826 3.935 16,704,153 +0.13(+3.48%)
Jun 05, 2012 3.800 3.903 3.781 3.803 25,549,842 +0.04(+0.94%)
Jun 04, 2012 3.910 3.948 3.761 3.768 35,470,684 -0.17(-4.42%)
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.