Skip to main content

Huntington Bancshares (NQ: HBAN )

12.71 -0.04 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.50 13.63 13.35 13.59 15,376,882 +0.04(+0.32%)
May 27, 2021 13.44 13.59 13.40 13.55 43,653,688 +0.27(+2.07%)
May 26, 2021 13.23 13.32 13.13 13.27 14,224,987 +0.11(+0.85%)
May 25, 2021 13.38 13.59 13.14 13.16 10,754,076 -0.24(-1.79%)
May 24, 2021 13.47 13.53 13.36 13.40 10,375,276 -0.08(-0.57%)
May 21, 2021 13.33 13.55 13.32 13.48 15,806,397 +0.18(+1.35%)
May 20, 2021 13.32 13.38 13.13 13.30 11,058,447 -0.09(-0.70%)
May 19, 2021 13.32 13.42 13.09 13.39 16,227,471 -0.08(-0.57%)
May 18, 2021 13.68 13.78 13.45 13.47 13,063,515 -0.18(-1.32%)
May 17, 2021 13.52 13.68 13.47 13.65 11,066,598 +0.07(+0.51%)
May 14, 2021 13.43 13.61 13.37 13.58 14,830,624 +0.27(+1.99%)
May 13, 2021 12.95 13.40 12.91 13.32 20,878,002 +0.27(+2.10%)
May 12, 2021 13.58 13.66 13.00 13.04 13,134,037 -0.38(-2.81%)
May 11, 2021 13.40 13.71 13.37 13.42 14,483,298 -0.09(-0.63%)
May 10, 2021 13.68 13.74 13.50 13.50 12,124,741 -0.03(-0.25%)
May 07, 2021 13.18 13.56 13.13 13.54 9,076,046 +0.07(+0.51%)
May 06, 2021 13.44 13.48 13.20 13.47 8,198,049 +0.15(+1.09%)
May 05, 2021 13.26 13.45 13.11 13.32 8,446,587 +0.06(+0.45%)
May 04, 2021 13.10 13.26 12.93 13.26 14,353,305 +0.12(+0.91%)
May 03, 2021 13.30 13.32 13.06 13.14 11,730,660 +0.02(+0.13%)
Apr 30, 2021 13.23 13.38 13.10 13.13 16,669,255 -0.15(-1.16%)
Apr 29, 2021 13.28 13.41 13.20 13.28 12,625,008 +0.17(+1.31%)
Apr 28, 2021 13.08 13.20 13.02 13.11 21,481,478 +0.09(+0.66%)
Apr 27, 2021 13.03 13.14 12.87 13.02 16,820,386 +0.00(+0.00%)
Apr 26, 2021 12.89 13.08 12.84 13.02 20,782,774 +0.26(+2.01%)
Apr 23, 2021 12.40 12.84 12.25 12.77 31,960,326 +0.38(+3.04%)
Apr 22, 2021 13.20 13.23 12.36 12.39 40,121,360 -0.89(-6.71%)
Apr 21, 2021 12.95 13.35 12.75 13.28 18,923,012 +0.28(+2.17%)
Apr 20, 2021 13.41 13.44 12.97 13.00 20,846,448 -0.60(-4.41%)
Apr 19, 2021 13.90 13.93 13.52 13.60 16,555,898 -0.27(-1.92%)
Apr 16, 2021 13.96 14.10 13.79 13.86 17,273,092 +0.07(+0.50%)
Apr 15, 2021 13.98 13.98 13.56 13.80 11,684,327 -0.22(-1.59%)
Apr 14, 2021 13.82 14.17 13.77 14.02 10,379,731 +0.19(+1.36%)
Apr 13, 2021 13.84 13.95 13.65 13.83 11,267,469 -0.29(-2.06%)
Apr 12, 2021 13.98 14.14 13.96 14.12 9,263,215 +0.18(+1.29%)
Apr 09, 2021 13.92 13.95 13.80 13.94 8,192,421 +0.19(+1.37%)
Apr 08, 2021 13.71 13.83 13.50 13.75 9,489,883 -0.08(-0.56%)
Apr 07, 2021 13.84 13.96 13.74 13.83 6,762,991 +0.03(+0.25%)
Apr 06, 2021 13.73 13.82 13.61 13.80 10,906,701 -0.01(-0.06%)
Apr 05, 2021 13.98 14.05 13.70 13.80 13,542,220 +0.11(+0.81%)
Apr 01, 2021 13.50 13.73 13.40 13.69 10,012,103 +0.22(+1.65%)
Mar 31, 2021 13.60 13.79 13.44 13.47 14,306,387 -0.25(-1.81%)
Mar 30, 2021 13.54 13.80 13.54 13.72 10,401,577 +0.34(+2.56%)
Mar 29, 2021 13.55 13.62 13.16 13.38 14,844,111 -0.40(-2.92%)
Mar 26, 2021 13.73 13.85 13.51 13.78 12,469,818 +0.21(+1.58%)
Mar 25, 2021 13.08 13.62 12.93 13.56 12,538,252 +0.44(+3.33%)
Mar 24, 2021 13.41 13.58 13.11 13.13 14,410,511 +0.02(+0.13%)
Mar 23, 2021 13.37 13.47 13.02 13.11 11,192,230 -0.38(-2.80%)
Mar 22, 2021 13.68 13.86 13.32 13.49 12,914,425 -0.21(-1.50%)
Mar 19, 2021 13.76 13.95 13.51 13.69 40,789,964 -0.32(-2.26%)
Mar 18, 2021 13.99 14.49 13.93 14.01 14,481,546 +0.21(+1.55%)
Mar 17, 2021 13.79 13.96 13.61 13.80 11,033,599 +0.14(+1.00%)
Mar 16, 2021 13.87 13.88 13.51 13.66 12,476,409 -0.35(-2.49%)
Mar 15, 2021 14.14 14.22 13.85 14.01 13,328,965 -0.17(-1.20%)
Mar 12, 2021 14.11 14.23 13.99 14.18 15,737,252 +0.32(+2.33%)
Mar 11, 2021 13.67 13.93 13.63 13.85 10,604,710 -0.03(-0.18%)
Mar 10, 2021 13.63 13.93 13.59 13.88 10,949,393 +0.25(+1.81%)
Mar 09, 2021 13.82 13.91 13.48 13.63 13,251,029 -0.47(-3.31%)
Mar 08, 2021 13.91 14.29 13.81 14.10 12,763,691 +0.32(+2.34%)
Mar 05, 2021 13.70 13.87 13.21 13.78 13,091,365 +0.38(+2.85%)
Mar 04, 2021 13.76 13.90 13.14 13.40 18,597,518 -0.13(-0.94%)
Mar 03, 2021 13.50 13.93 13.45 13.52 12,489,509 +0.16(+1.21%)
Mar 02, 2021 13.39 13.56 13.34 13.36 10,856,383 -0.08(-0.57%)
Mar 01, 2021 13.34 13.52 13.26 13.44 11,072,242 +0.42(+3.19%)
Feb 26, 2021 13.18 13.28 12.83 13.02 19,017,632 -0.31(-2.29%)
Feb 25, 2021 13.90 14.00 13.28 13.33 13,299,108 -0.44(-3.21%)
Feb 24, 2021 13.39 13.82 13.35 13.77 13,298,509 +0.42(+3.18%)
Feb 23, 2021 13.27 13.37 13.10 13.34 15,234,697 +0.13(+0.96%)
Feb 22, 2021 12.95 13.31 12.93 13.22 8,543,461 +0.23(+1.76%)
Feb 19, 2021 12.67 13.03 12.64 12.99 12,619,912 +0.42(+3.38%)
Feb 18, 2021 12.54 12.68 12.43 12.56 11,128,579 -0.14(-1.14%)
Feb 17, 2021 12.82 12.89 12.62 12.71 8,646,679 -0.07(-0.53%)
Feb 16, 2021 12.44 12.82 12.41 12.78 15,345,453 +0.51(+4.15%)
Feb 12, 2021 12.16 12.37 12.10 12.27 7,268,530 +0.12(+0.98%)
Feb 11, 2021 12.16 12.25 11.92 12.15 9,607,126 -0.01(-0.07%)
Feb 10, 2021 12.15 12.33 12.05 12.16 8,274,552 +0.03(+0.28%)
Feb 09, 2021 12.07 12.18 11.94 12.12 7,643,937 +0.05(+0.42%)
Feb 08, 2021 12.09 12.10 11.92 12.07 10,326,760 +0.13(+1.07%)
Feb 05, 2021 12.11 12.14 11.91 11.94 9,461,695 -0.04(-0.35%)
Feb 04, 2021 11.60 12.07 11.55 11.99 10,699,016 +0.42(+3.67%)
Feb 03, 2021 11.50 11.63 11.41 11.56 12,310,540 +0.08(+0.67%)
Feb 02, 2021 11.42 11.52 11.30 11.49 11,883,721 +0.26(+2.34%)
Feb 01, 2021 11.26 11.30 11.05 11.22 15,159,125 -0.00(-0.04%)
Jan 29, 2021 11.53 11.65 11.07 11.23 32,708,858 -0.29(-2.54%)
Jan 28, 2021 11.38 11.63 11.31 11.52 15,594,105 +0.25(+2.18%)
Jan 27, 2021 11.25 11.45 11.20 11.27 22,006,626 -0.20(-1.78%)
Jan 26, 2021 11.54 11.65 11.37 11.48 14,509,813 +0.03(+0.30%)
Jan 25, 2021 11.57 11.63 11.10 11.44 28,874,604 -0.31(-2.60%)
Jan 22, 2021 11.95 12.20 11.66 11.75 37,294,512 -0.57(-4.62%)
Jan 21, 2021 12.53 12.53 12.29 12.32 14,337,484 -0.14(-1.16%)
Jan 20, 2021 12.60 12.60 12.40 12.46 15,994,032 -0.17(-1.34%)
Jan 19, 2021 12.58 12.68 12.41 12.63 12,355,226 +0.10(+0.81%)
Jan 15, 2021 12.50 12.66 12.37 12.53 15,925,503 -0.20(-1.60%)
Jan 14, 2021 12.72 12.83 12.61 12.73 13,571,475 +0.11(+0.87%)
Jan 13, 2021 12.60 12.72 12.48 12.62 14,845,268 -0.03(-0.20%)
Jan 12, 2021 12.57 12.78 12.47 12.65 11,916,694 +0.14(+1.15%)
Jan 11, 2021 12.16 12.51 11.95 12.50 14,239,009 +0.25(+2.08%)
Jan 08, 2021 12.22 12.31 12.04 12.25 14,136,526 -0.01(-0.07%)
Jan 07, 2021 12.16 12.49 12.05 12.26 20,738,630 +0.29(+2.41%)
Jan 06, 2021 11.23 12.05 11.18 11.97 27,759,568 +1.07(+9.81%)
Jan 05, 2021 10.79 10.98 10.70 10.90 13,491,917 +0.24(+2.23%)
Jan 04, 2021 10.82 10.88 10.54 10.66 16,466,441 -0.06(-0.55%)
Dec 31, 2020 10.72 10.72 10.72 11,463,989 +0.06(+0.56%)
Dec 30, 2020 10.49 10.69 10.47 10.66 11,463,989 +0.20(+1.95%)
Dec 29, 2020 10.58 10.58 10.41 10.46 13,866,670 -0.12(-1.12%)
Dec 28, 2020 10.52 10.63 10.36 10.58 12,424,630 +0.09(+0.89%)
Dec 24, 2020 10.62 10.62 10.32 10.48 5,354,445 -0.08(-0.80%)
Dec 23, 2020 10.39 10.59 10.35 10.57 18,598,790 +0.27(+2.64%)
Dec 22, 2020 10.46 10.56 10.28 10.30 13,974,777 -0.11(-1.06%)
Dec 21, 2020 10.51 10.71 10.36 10.41 25,310,098 -0.11(-1.05%)
Dec 18, 2020 10.47 10.55 10.28 10.52 34,142,656 +0.04(+0.40%)
Dec 17, 2020 10.45 10.56 10.19 10.47 19,972,918 -0.03(-0.24%)
Dec 16, 2020 10.57 10.61 10.39 10.50 16,490,752 -0.06(-0.56%)
Dec 15, 2020 10.65 10.66 10.37 10.56 18,882,462 +0.07(+0.64%)
Dec 14, 2020 10.82 10.86 10.19 10.49 43,804,196 -0.35(-3.25%)
Dec 11, 2020 10.77 10.90 10.72 10.84 10,070,052 -0.08(-0.77%)
Dec 10, 2020 10.69 10.95 10.59 10.93 9,749,933 +0.10(+0.93%)
Dec 09, 2020 10.90 11.10 10.76 10.83 10,910,316 +0.01(+0.08%)
Dec 08, 2020 10.76 10.94 10.74 10.82 9,639,125 -0.09(-0.84%)
Dec 07, 2020 10.92 10.94 10.74 10.91 6,596,507 -0.08(-0.76%)
Dec 04, 2020 10.97 11.07 10.92 11.00 9,551,985 +0.11(+1.00%)
Dec 03, 2020 10.81 10.98 10.69 10.89 9,461,293 +0.13(+1.17%)
Dec 02, 2020 10.38 10.80 10.32 10.76 11,440,818 +0.28(+2.64%)
Dec 01, 2020 10.49 10.57 10.35 10.48 9,079,015 +0.35(+3.48%)
Nov 30, 2020 10.40 10.50 10.11 10.13 14,742,206 -0.32(-3.05%)
Nov 27, 2020 10.70 10.70 10.37 10.45 4,687,283 -0.19(-1.81%)
Nov 25, 2020 10.65 10.74 10.48 10.64 8,934,478 -0.20(-1.86%)
Nov 24, 2020 10.46 10.87 10.40 10.84 13,033,078 +0.63(+6.16%)
Nov 23, 2020 10.05 10.24 9.997 10.22 8,285,864 +0.36(+3.66%)
Nov 20, 2020 9.955 9.993 9.813 9.855 5,323,390 -0.17(-1.67%)
Nov 19, 2020 9.863 10.03 9.712 10.02 6,198,923 +0.07(+0.67%)
Nov 18, 2020 10.20 10.27 9.955 9.955 7,547,144 -0.13(-1.25%)
Nov 17, 2020 9.838 10.10 9.762 10.08 6,443,358 -0.01(-0.08%)
Nov 16, 2020 10.16 10.33 9.997 10.09 7,788,437 +0.37(+3.80%)
Nov 13, 2020 9.603 9.829 9.553 9.720 7,490,925 +0.25(+2.66%)
Nov 12, 2020 9.603 9.662 9.318 9.469 8,938,660 -0.29(-3.01%)
Nov 11, 2020 10.17 10.17 9.653 9.762 9,702,588 -0.47(-4.59%)
Nov 10, 2020 10.06 10.35 9.888 10.23 20,489,656 +0.21(+2.09%)
Nov 09, 2020 9.310 10.26 9.242 10.02 25,733,522 +1.51(+17.73%)
Nov 06, 2020 8.957 8.957 8.446 8.513 10,138,610 -0.35(-3.97%)
Nov 05, 2020 8.496 8.924 8.479 8.865 8,477,132 +0.41(+4.86%)
Nov 04, 2020 8.940 8.940 8.437 8.454 19,000,352 -0.85(-9.11%)
Nov 03, 2020 9.242 9.351 9.167 9.301 10,870,741 +0.23(+2.59%)
Nov 02, 2020 8.890 9.150 8.697 9.066 12,384,869 +0.31(+3.54%)
Oct 30, 2020 8.446 8.764 8.412 8.756 10,519,202 +0.25(+2.96%)
Oct 29, 2020 8.219 8.563 8.102 8.504 8,970,436 +0.26(+3.15%)
Oct 28, 2020 8.177 8.379 8.119 8.244 12,280,251 -0.09(-1.11%)
Oct 27, 2020 8.571 8.597 8.328 8.337 7,199,230 -0.29(-3.31%)
Oct 26, 2020 8.689 8.722 8.513 8.622 9,300,467 -0.16(-1.81%)
Oct 23, 2020 8.806 8.857 8.538 8.781 9,003,394 +0.08(+0.87%)
Oct 22, 2020 8.295 8.790 8.211 8.706 12,793,763 +0.58(+7.12%)
Oct 21, 2020 8.236 8.286 8.068 8.127 11,840,014 -0.16(-1.92%)
Oct 20, 2020 8.144 8.404 8.077 8.286 9,378,547 +0.30(+3.78%)
Oct 19, 2020 8.110 8.202 7.976 7.984 5,755,138 -0.13(-1.55%)
Oct 16, 2020 8.068 8.177 7.912 8.110 7,036,767 +0.01(+0.10%)
Oct 15, 2020 7.867 8.127 7.800 8.102 7,229,898 +0.17(+2.11%)
Oct 14, 2020 8.035 8.110 7.917 7.934 7,174,212 -0.08(-1.05%)
Oct 13, 2020 8.320 8.320 8.010 8.018 7,273,092 -0.33(-3.92%)
Oct 12, 2020 8.244 8.370 8.244 8.345 6,653,497 +0.08(+1.02%)
Oct 09, 2020 8.437 8.521 8.228 8.261 9,174,374 -0.15(-1.79%)
Oct 08, 2020 8.345 8.437 8.261 8.412 6,713,472 +0.13(+1.52%)
Oct 07, 2020 8.119 8.379 8.119 8.286 9,869,885 +0.29(+3.56%)
Oct 06, 2020 8.194 8.379 7.968 8.001 10,453,348 -0.11(-1.34%)
Oct 05, 2020 7.926 8.119 7.867 8.110 8,542,912 +0.29(+3.64%)
Oct 02, 2020 7.515 7.867 7.473 7.825 10,849,596 +0.15(+1.97%)
Oct 01, 2020 7.791 7.791 7.599 7.674 9,021,954 -0.02(-0.22%)
Sep 30, 2020 7.615 7.808 7.607 7.691 10,188,580 +0.10(+1.33%)
Sep 29, 2020 7.615 7.699 7.448 7.590 7,150,764 -0.06(-0.77%)
Sep 28, 2020 7.599 7.724 7.502 7.649 8,317,503 +0.25(+3.40%)
Sep 25, 2020 7.171 7.414 7.146 7.397 7,794,730 +0.13(+1.73%)
Sep 24, 2020 7.313 7.439 7.171 7.271 7,566,994 -0.02(-0.23%)
Sep 23, 2020 7.498 7.632 7.280 7.288 8,699,327 -0.17(-2.25%)
Sep 22, 2020 7.699 7.783 7.406 7.456 12,828,597 -0.23(-2.95%)
Sep 21, 2020 7.951 8.001 7.624 7.682 15,030,370 -0.44(-5.47%)
Sep 18, 2020 8.152 8.257 8.085 8.127 22,671,060 -0.08(-1.02%)
Sep 17, 2020 8.161 8.316 8.102 8.211 10,392,680 -0.08(-1.01%)
Sep 16, 2020 8.270 8.496 8.211 8.295 11,757,483 +0.03(+0.41%)
Sep 15, 2020 8.319 8.352 8.170 8.261 15,325,422 -0.10(-1.19%)
Sep 14, 2020 8.046 8.393 8.038 8.360 14,556,496 +0.36(+4.55%)
Sep 11, 2020 7.939 8.060 7.848 7.997 9,873,451 +0.08(+1.04%)
Sep 10, 2020 8.170 8.253 7.906 7.914 8,948,712 -0.17(-2.14%)
Sep 09, 2020 8.137 8.179 7.989 8.088 11,809,242 +0.06(+0.72%)
Sep 08, 2020 8.046 8.162 7.939 8.030 16,126,516 -0.18(-2.16%)
Sep 04, 2020 8.170 8.327 8.030 8.207 11,674,049 +0.24(+2.95%)
Sep 03, 2020 8.063 8.335 7.931 7.972 9,018,446 -0.03(-0.41%)
Sep 02, 2020 7.774 8.046 7.724 8.005 12,288,769 +0.21(+2.65%)
Sep 01, 2020 7.691 7.931 7.644 7.799 8,324,497 +0.02(+0.32%)
Aug 31, 2020 7.889 7.889 7.699 7.774 10,325,211 -0.13(-1.67%)
Aug 28, 2020 8.022 8.046 7.865 7.906 12,357,126 -0.06(-0.73%)
Aug 27, 2020 7.757 8.022 7.741 7.964 6,502,083 +0.19(+2.44%)
Aug 26, 2020 7.914 7.914 7.757 7.774 6,459,583 -0.14(-1.77%)
Aug 25, 2020 8.005 8.079 7.840 7.914 12,912,417 +0.02(+0.31%)
Aug 24, 2020 7.600 7.914 7.567 7.889 12,259,931 +0.36(+4.83%)
Aug 21, 2020 7.617 7.712 7.501 7.526 9,602,060 -0.07(-0.98%)
Aug 20, 2020 7.807 7.807 7.592 7.600 9,278,148 -0.26(-3.36%)
Aug 19, 2020 7.881 8.022 7.815 7.865 8,829,011 -0.01(-0.10%)
Aug 18, 2020 8.079 8.079 7.865 7.873 5,509,082 -0.21(-2.56%)
Aug 17, 2020 8.145 8.162 8.038 8.079 6,624,037 -0.10(-1.21%)
Aug 14, 2020 8.038 8.294 7.980 8.179 6,442,570 +0.11(+1.33%)
Aug 13, 2020 8.104 8.220 8.046 8.071 5,027,863 -0.17(-2.01%)
Aug 12, 2020 8.501 8.583 8.096 8.236 7,710,583 -0.10(-1.19%)
Aug 11, 2020 8.335 8.608 8.286 8.335 8,782,954 +0.18(+2.23%)
Aug 10, 2020 8.030 8.220 7.989 8.154 8,067,490 +0.17(+2.17%)
Aug 07, 2020 7.625 7.997 7.575 7.980 8,718,526 +0.30(+3.87%)
Aug 06, 2020 7.683 7.815 7.625 7.683 5,336,943 -0.07(-0.96%)
Aug 05, 2020 7.642 7.790 7.584 7.757 7,617,458 +0.18(+2.40%)
Aug 04, 2020 7.683 7.683 7.534 7.575 7,922,765 -0.08(-1.08%)
Aug 03, 2020 7.741 7.749 7.567 7.658 9,431,103 +0.00(+0.00%)
Jul 31, 2020 7.584 7.675 7.509 7.658 17,058,290 -0.03(-0.43%)
Jul 30, 2020 7.617 7.708 7.452 7.691 8,184,212 -0.12(-1.48%)
Jul 29, 2020 7.509 7.832 7.452 7.807 12,538,221 +0.26(+3.50%)
Jul 28, 2020 7.617 7.765 7.534 7.542 15,181,617 -0.12(-1.51%)
Jul 27, 2020 7.931 7.947 7.633 7.658 14,082,554 -0.27(-3.44%)
Jul 24, 2020 8.063 8.117 7.885 7.931 12,432,538 -0.08(-1.03%)
Jul 23, 2020 7.815 8.096 7.716 8.013 11,147,737 +0.39(+5.09%)
Jul 22, 2020 7.551 7.658 7.468 7.625 7,376,018 +0.01(+0.11%)
Jul 21, 2020 7.295 7.642 7.245 7.617 12,409,210 +0.40(+5.61%)
Jul 20, 2020 7.262 7.361 7.204 7.212 7,065,034 -0.16(-2.13%)
Jul 17, 2020 7.427 7.571 7.344 7.369 11,084,784 -0.12(-1.65%)
Jul 16, 2020 7.410 7.658 7.344 7.493 7,678,773 -0.03(-0.44%)
Jul 15, 2020 7.328 7.551 7.253 7.526 10,762,578 +0.40(+5.56%)
Jul 14, 2020 7.162 7.253 6.939 7.129 23,012,212 -0.03(-0.46%)
Jul 13, 2020 7.195 7.278 6.898 7.162 11,459,201 +0.13(+1.88%)
Jul 10, 2020 6.675 7.030 6.658 7.030 10,312,373 +0.37(+5.58%)
Jul 09, 2020 6.898 6.915 6.617 6.658 12,278,718 -0.36(-5.06%)
Jul 08, 2020 6.906 7.047 6.799 7.014 9,876,640 +0.08(+1.19%)
Jul 07, 2020 7.146 7.179 6.906 6.931 12,527,147 -0.31(-4.33%)
Jul 06, 2020 7.270 7.443 7.146 7.245 14,859,863 +0.14(+1.98%)
Jul 02, 2020 7.385 7.443 7.063 7.105 16,598,790 -0.03(-0.46%)
Jul 01, 2020 7.452 7.542 7.072 7.138 22,677,418 -0.33(-4.37%)
Jun 30, 2020 7.229 7.534 7.154 7.464 27,489,586 +0.14(+1.86%)
Jun 29, 2020 7.468 7.518 7.229 7.328 26,098,990 +0.06(+0.80%)
Jun 26, 2020 7.939 7.939 7.253 7.270 28,446,544 -0.90(-11.02%)
Jun 25, 2020 7.848 8.203 7.799 8.170 10,287,138 +0.29(+3.67%)
Jun 24, 2020 8.294 8.302 7.856 7.881 16,211,710 -0.55(-6.47%)
Jun 23, 2020 8.509 8.633 8.393 8.426 11,575,705 +0.07(+0.79%)
Jun 22, 2020 8.410 8.492 8.269 8.360 10,093,678 -0.14(-1.65%)
Jun 19, 2020 8.525 8.583 8.154 8.501 36,713,800 +0.11(+1.28%)
Jun 18, 2020 8.245 8.525 8.162 8.393 11,734,718 +0.03(+0.40%)
Jun 17, 2020 8.567 8.571 8.327 8.360 10,447,875 -0.13(-1.56%)
Jun 16, 2020 8.608 8.699 8.236 8.492 12,698,703 +0.26(+3.11%)
Jun 15, 2020 7.707 8.310 7.642 8.236 15,953,034 +0.19(+2.38%)
Jun 12, 2020 8.163 8.220 7.753 8.045 14,005,805 +0.33(+4.27%)
Jun 11, 2020 7.854 8.114 7.675 7.715 15,379,154 -0.75(-8.85%)
Jun 10, 2020 8.847 8.961 8.448 8.464 26,057,620 -0.49(-5.45%)
Jun 09, 2020 8.904 9.091 8.765 8.953 11,401,522 -0.28(-3.08%)
Jun 08, 2020 9.246 9.327 8.961 9.237 12,826,061 +0.29(+3.28%)
Jun 05, 2020 9.254 9.502 8.830 8.944 17,893,528 +0.42(+4.97%)
Jun 04, 2020 8.000 8.521 7.895 8.521 15,178,271 +0.46(+5.76%)
Jun 03, 2020 7.732 8.139 7.675 8.057 14,196,268 +0.57(+7.61%)
Jun 02, 2020 7.545 7.667 7.422 7.488 12,417,158 +0.08(+1.10%)
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.