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

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
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 (%)
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.