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

Huntington Bancshares (NQ: HBAN )

12.45 +0.06 (+0.48%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 18, 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 13.48 13.61 13.33 13.57 15,401,654 +0.04(+0.32%)
May 27, 2021 13.42 13.57 13.38 13.53 43,724,012 +0.27(+2.07%)
May 26, 2021 13.21 13.29 13.11 13.25 14,247,903 +0.11(+0.85%)
May 25, 2021 13.36 13.57 13.12 13.14 10,771,400 -0.24(-1.79%)
May 24, 2021 13.45 13.50 13.34 13.38 10,391,990 -0.08(-0.57%)
May 21, 2021 13.31 13.53 13.29 13.46 15,831,860 +0.18(+1.35%)
May 20, 2021 13.30 13.35 13.11 13.28 11,076,262 -0.09(-0.70%)
May 19, 2021 13.30 13.40 13.07 13.37 16,253,612 -0.08(-0.57%)
May 18, 2021 13.66 13.76 13.43 13.45 13,084,559 -0.18(-1.32%)
May 17, 2021 13.50 13.66 13.45 13.63 11,084,425 +0.07(+0.50%)
May 14, 2021 13.41 13.58 13.35 13.56 14,854,515 +0.27(+1.99%)
May 13, 2021 12.93 13.38 12.89 13.29 20,911,636 +0.27(+2.10%)
May 12, 2021 13.56 13.64 12.98 13.02 13,155,195 -0.38(-2.81%)
May 11, 2021 13.38 13.69 13.35 13.40 14,506,630 -0.09(-0.63%)
May 10, 2021 13.66 13.72 13.48 13.48 12,144,273 -0.03(-0.25%)
May 07, 2021 13.16 13.53 13.11 13.52 9,090,667 +0.07(+0.51%)
May 06, 2021 13.42 13.46 13.18 13.45 8,211,256 +0.15(+1.09%)
May 05, 2021 13.24 13.43 13.09 13.30 8,460,194 +0.06(+0.45%)
May 04, 2021 13.08 13.24 12.91 13.24 14,376,428 +0.12(+0.91%)
May 03, 2021 13.28 13.30 13.04 13.12 11,749,558 +0.02(+0.13%)
Apr 30, 2021 13.21 13.36 13.08 13.11 16,696,108 -0.15(-1.16%)
Apr 29, 2021 13.26 13.39 13.17 13.26 12,645,346 +0.17(+1.31%)
Apr 28, 2021 13.05 13.17 12.99 13.09 21,516,084 +0.09(+0.66%)
Apr 27, 2021 13.01 13.11 12.85 13.00 16,847,482 +0.00(+0.00%)
Apr 26, 2021 12.87 13.05 12.81 13.00 20,816,254 +0.26(+2.01%)
Apr 23, 2021 12.38 12.82 12.23 12.75 32,011,812 +0.38(+3.04%)
Apr 22, 2021 13.18 13.21 12.34 12.37 40,185,992 -0.89(-6.71%)
Apr 21, 2021 12.93 13.33 12.73 13.26 18,953,496 +0.28(+2.18%)
Apr 20, 2021 13.39 13.41 12.95 12.98 20,880,030 -0.60(-4.41%)
Apr 19, 2021 13.88 13.91 13.50 13.58 16,582,569 -0.27(-1.92%)
Apr 16, 2021 13.94 14.08 13.76 13.84 17,300,918 +0.07(+0.50%)
Apr 15, 2021 13.96 13.96 13.53 13.77 11,703,150 -0.22(-1.59%)
Apr 14, 2021 13.80 14.15 13.75 14.00 10,396,452 +0.19(+1.36%)
Apr 13, 2021 13.82 13.93 13.63 13.81 11,285,620 -0.29(-2.06%)
Apr 12, 2021 13.95 14.12 13.94 14.10 9,278,137 +0.18(+1.29%)
Apr 09, 2021 13.89 13.93 13.78 13.92 8,205,618 +0.19(+1.37%)
Apr 08, 2021 13.69 13.81 13.48 13.73 9,505,170 -0.08(-0.56%)
Apr 07, 2021 13.82 13.94 13.72 13.81 6,773,886 +0.03(+0.25%)
Apr 06, 2021 13.70 13.80 13.58 13.77 10,924,271 -0.01(-0.06%)
Apr 05, 2021 13.95 14.03 13.68 13.78 13,564,036 +0.11(+0.81%)
Apr 01, 2021 13.48 13.71 13.38 13.67 10,028,232 +0.22(+1.65%)
Mar 31, 2021 13.58 13.76 13.42 13.45 14,329,434 -0.25(-1.81%)
Mar 30, 2021 13.52 13.78 13.52 13.70 10,418,333 +0.34(+2.56%)
Mar 29, 2021 13.53 13.59 13.14 13.35 14,868,024 -0.40(-2.92%)
Mar 26, 2021 13.70 13.83 13.49 13.76 12,489,906 +0.21(+1.58%)
Mar 25, 2021 13.05 13.60 12.91 13.54 12,558,450 +0.44(+3.33%)
Mar 24, 2021 13.39 13.56 13.09 13.11 14,433,726 +0.02(+0.13%)
Mar 23, 2021 13.35 13.45 12.99 13.09 11,210,260 -0.38(-2.80%)
Mar 22, 2021 13.66 13.84 13.30 13.47 12,935,229 -0.21(-1.50%)
Mar 19, 2021 13.74 13.93 13.49 13.67 40,855,672 -0.32(-2.26%)
Mar 18, 2021 13.97 14.47 13.91 13.99 14,504,874 +0.21(+1.55%)
Mar 17, 2021 13.76 13.94 13.58 13.77 11,051,374 +0.14(+1.00%)
Mar 16, 2021 13.85 13.86 13.48 13.64 12,496,507 -0.35(-2.48%)
Mar 15, 2021 14.12 14.20 13.82 13.98 13,350,437 -0.17(-1.20%)
Mar 12, 2021 14.09 14.20 13.97 14.15 15,762,603 +0.32(+2.33%)
Mar 11, 2021 13.64 13.91 13.61 13.83 10,621,794 -0.03(-0.18%)
Mar 10, 2021 13.61 13.91 13.57 13.86 10,967,032 +0.25(+1.81%)
Mar 09, 2021 13.80 13.89 13.46 13.61 13,272,375 -0.47(-3.31%)
Mar 08, 2021 13.89 14.26 13.79 14.08 12,784,253 +0.32(+2.34%)
Mar 05, 2021 13.68 13.85 13.19 13.75 13,112,454 +0.38(+2.85%)
Mar 04, 2021 13.74 13.88 13.12 13.37 18,627,478 -0.13(-0.94%)
Mar 03, 2021 13.48 13.91 13.43 13.50 12,509,628 +0.16(+1.21%)
Mar 02, 2021 13.37 13.54 13.32 13.34 10,873,872 -0.08(-0.57%)
Mar 01, 2021 13.31 13.50 13.24 13.42 11,090,078 +0.42(+3.19%)
Feb 26, 2021 13.16 13.26 12.81 13.00 19,048,268 -0.31(-2.29%)
Feb 25, 2021 13.88 13.98 13.26 13.31 13,320,531 -0.44(-3.21%)
Feb 24, 2021 13.37 13.80 13.33 13.75 13,319,932 +0.42(+3.18%)
Feb 23, 2021 13.25 13.35 13.08 13.32 15,259,239 +0.13(+0.96%)
Feb 22, 2021 12.92 13.29 12.91 13.20 8,557,224 +0.23(+1.77%)
Feb 19, 2021 12.64 13.01 12.62 12.97 12,640,242 +0.42(+3.38%)
Feb 18, 2021 12.52 12.66 12.41 12.54 11,146,507 -0.14(-1.14%)
Feb 17, 2021 12.80 12.87 12.60 12.69 8,660,608 -0.07(-0.53%)
Feb 16, 2021 12.42 12.80 12.39 12.75 15,370,173 +0.51(+4.15%)
Feb 12, 2021 12.14 12.35 12.08 12.25 7,280,239 +0.12(+0.98%)
Feb 11, 2021 12.14 12.23 11.90 12.13 9,622,603 -0.01(-0.07%)
Feb 10, 2021 12.13 12.31 12.03 12.14 8,287,882 +0.03(+0.28%)
Feb 09, 2021 12.05 12.16 11.92 12.10 7,656,251 +0.05(+0.42%)
Feb 08, 2021 12.07 12.09 11.90 12.05 10,343,396 +0.13(+1.07%)
Feb 05, 2021 12.09 12.12 11.89 11.92 9,476,937 -0.04(-0.35%)
Feb 04, 2021 11.58 12.05 11.53 11.97 10,716,252 +0.42(+3.67%)
Feb 03, 2021 11.48 11.61 11.39 11.54 12,330,371 +0.08(+0.66%)
Feb 02, 2021 11.40 11.50 11.28 11.47 11,902,864 +0.26(+2.35%)
Feb 01, 2021 11.25 11.28 11.03 11.20 15,183,544 -0.00(-0.04%)
Jan 29, 2021 11.51 11.63 11.05 11.21 32,761,550 -0.29(-2.54%)
Jan 28, 2021 11.37 11.61 11.29 11.50 15,619,226 +0.25(+2.18%)
Jan 27, 2021 11.23 11.43 11.18 11.25 22,042,078 -0.20(-1.78%)
Jan 26, 2021 11.53 11.63 11.35 11.46 14,533,187 +0.03(+0.30%)
Jan 25, 2021 11.55 11.61 11.09 11.42 28,921,118 -0.31(-2.60%)
Jan 22, 2021 11.93 12.18 11.64 11.73 37,354,588 -0.57(-4.62%)
Jan 21, 2021 12.51 12.51 12.27 12.30 14,360,580 -0.14(-1.16%)
Jan 20, 2021 12.58 12.58 12.38 12.44 16,019,797 -0.17(-1.34%)
Jan 19, 2021 12.56 12.66 12.39 12.61 12,375,129 +0.10(+0.81%)
Jan 15, 2021 12.48 12.64 12.35 12.51 15,951,158 -0.20(-1.60%)
Jan 14, 2021 12.70 12.81 12.59 12.71 13,593,337 +0.11(+0.87%)
Jan 13, 2021 12.58 12.70 12.46 12.60 14,869,182 -0.03(-0.20%)
Jan 12, 2021 12.55 12.76 12.45 12.63 11,935,891 +0.14(+1.15%)
Jan 11, 2021 12.14 12.49 11.93 12.48 14,261,946 +0.25(+2.08%)
Jan 08, 2021 12.20 12.29 12.02 12.23 14,159,299 -0.01(-0.07%)
Jan 07, 2021 12.14 12.47 12.03 12.24 20,772,038 +0.29(+2.41%)
Jan 06, 2021 11.21 12.03 11.16 11.95 27,804,286 +1.07(+9.81%)
Jan 05, 2021 10.77 10.96 10.68 10.88 13,513,651 +0.24(+2.23%)
Jan 04, 2021 10.81 10.86 10.52 10.64 16,492,967 -0.06(-0.55%)
Dec 31, 2020 10.70 10.70 10.70 11,482,456 +0.06(+0.56%)
Dec 30, 2020 10.48 10.67 10.45 10.64 11,482,456 +0.20(+1.95%)
Dec 29, 2020 10.56 10.56 10.39 10.44 13,889,008 -0.12(-1.12%)
Dec 28, 2020 10.50 10.61 10.35 10.56 12,444,645 +0.09(+0.89%)
Dec 24, 2020 10.60 10.60 10.31 10.47 5,363,070 -0.08(-0.80%)
Dec 23, 2020 10.37 10.57 10.33 10.55 18,628,750 +0.27(+2.64%)
Dec 22, 2020 10.44 10.54 10.26 10.28 13,997,289 -0.11(-1.06%)
Dec 21, 2020 10.49 10.70 10.34 10.39 25,350,870 -0.11(-1.05%)
Dec 18, 2020 10.46 10.53 10.27 10.50 34,197,656 +0.04(+0.41%)
Dec 17, 2020 10.43 10.54 10.17 10.46 20,005,092 -0.03(-0.24%)
Dec 16, 2020 10.55 10.59 10.37 10.48 16,517,317 -0.06(-0.56%)
Dec 15, 2020 10.63 10.64 10.35 10.54 18,912,880 +0.07(+0.64%)
Dec 14, 2020 10.80 10.84 10.17 10.48 43,874,764 -0.35(-3.25%)
Dec 11, 2020 10.75 10.89 10.70 10.83 10,086,274 -0.08(-0.77%)
Dec 10, 2020 10.68 10.93 10.58 10.91 9,765,639 +0.10(+0.93%)
Dec 09, 2020 10.89 11.08 10.74 10.81 10,927,891 +0.01(+0.08%)
Dec 08, 2020 10.74 10.92 10.73 10.80 9,654,653 -0.09(-0.85%)
Dec 07, 2020 10.90 10.92 10.72 10.89 6,607,133 -0.08(-0.76%)
Dec 04, 2020 10.95 11.05 10.90 10.98 9,567,372 +0.11(+1.00%)
Dec 03, 2020 10.79 10.96 10.68 10.87 9,476,534 +0.13(+1.17%)
Dec 02, 2020 10.37 10.79 10.31 10.74 11,459,249 +0.28(+2.64%)
Dec 01, 2020 10.48 10.55 10.33 10.47 9,093,641 +0.35(+3.48%)
Nov 30, 2020 10.38 10.48 10.09 10.12 14,765,955 -0.32(-3.05%)
Nov 27, 2020 10.68 10.68 10.36 10.43 4,694,834 -0.19(-1.81%)
Nov 25, 2020 10.63 10.72 10.46 10.63 8,948,870 -0.20(-1.86%)
Nov 24, 2020 10.44 10.85 10.38 10.83 13,054,074 +0.63(+6.16%)
Nov 23, 2020 10.03 10.22 9.981 10.20 8,299,212 +0.36(+3.66%)
Nov 20, 2020 9.939 9.977 9.797 9.839 5,331,966 -0.17(-1.67%)
Nov 19, 2020 9.847 10.01 9.696 10.01 6,208,909 +0.07(+0.67%)
Nov 18, 2020 10.18 10.26 9.939 9.939 7,559,302 -0.13(-1.25%)
Nov 17, 2020 9.822 10.08 9.747 10.06 6,453,738 -0.01(-0.08%)
Nov 16, 2020 10.14 10.32 9.981 10.07 7,800,984 +0.37(+3.80%)
Nov 13, 2020 9.588 9.814 9.537 9.705 7,502,992 +0.25(+2.66%)
Nov 12, 2020 9.588 9.646 9.303 9.454 8,953,060 -0.29(-3.01%)
Nov 11, 2020 10.16 10.16 9.638 9.747 9,718,218 -0.47(-4.59%)
Nov 10, 2020 10.05 10.33 9.872 10.22 20,522,664 +0.21(+2.09%)
Nov 09, 2020 9.295 10.24 9.228 10.01 25,774,978 +1.51(+17.73%)
Nov 06, 2020 8.943 8.943 8.432 8.499 10,154,943 -0.35(-3.97%)
Nov 05, 2020 8.482 8.909 8.466 8.851 8,490,789 +0.41(+4.86%)
Nov 04, 2020 8.926 8.926 8.424 8.440 19,030,960 -0.85(-9.11%)
Nov 03, 2020 9.228 9.336 9.152 9.286 10,888,253 +0.23(+2.59%)
Nov 02, 2020 8.876 9.135 8.683 9.052 12,404,820 +0.31(+3.54%)
Oct 30, 2020 8.432 8.750 8.399 8.742 10,536,148 +0.25(+2.96%)
Oct 29, 2020 8.206 8.549 8.089 8.491 8,984,887 +0.26(+3.15%)
Oct 28, 2020 8.164 8.365 8.106 8.231 12,300,034 -0.09(-1.11%)
Oct 27, 2020 8.558 8.583 8.315 8.323 7,210,827 -0.28(-3.31%)
Oct 26, 2020 8.675 8.708 8.499 8.608 9,315,449 -0.16(-1.81%)
Oct 23, 2020 8.792 8.842 8.524 8.767 9,017,898 +0.08(+0.87%)
Oct 22, 2020 8.281 8.775 8.198 8.692 12,814,373 +0.58(+7.12%)
Oct 21, 2020 8.223 8.273 8.055 8.114 11,859,087 -0.16(-1.92%)
Oct 20, 2020 8.131 8.390 8.064 8.273 9,393,656 +0.30(+3.78%)
Oct 19, 2020 8.097 8.189 7.963 7.972 5,764,410 -0.13(-1.55%)
Oct 16, 2020 8.055 8.164 7.900 8.097 7,048,103 +0.01(+0.10%)
Oct 15, 2020 7.854 8.114 7.787 8.089 7,241,545 +0.17(+2.11%)
Oct 14, 2020 8.022 8.097 7.905 7.921 7,185,770 -0.08(-1.05%)
Oct 13, 2020 8.306 8.306 7.997 8.005 7,284,809 -0.33(-3.92%)
Oct 12, 2020 8.231 8.357 8.231 8.332 6,664,216 +0.08(+1.02%)
Oct 09, 2020 8.424 8.507 8.214 8.248 9,189,154 -0.15(-1.79%)
Oct 08, 2020 8.332 8.424 8.248 8.399 6,724,287 +0.13(+1.52%)
Oct 07, 2020 8.106 8.365 8.106 8.273 9,885,784 +0.28(+3.56%)
Oct 06, 2020 8.181 8.365 7.955 7.988 10,470,188 -0.11(-1.34%)
Oct 05, 2020 7.913 8.106 7.854 8.097 8,556,674 +0.28(+3.64%)
Oct 02, 2020 7.503 7.854 7.461 7.812 10,867,074 +0.15(+1.97%)
Oct 01, 2020 7.779 7.779 7.586 7.662 9,036,488 -0.02(-0.22%)
Sep 30, 2020 7.603 7.796 7.595 7.678 10,204,993 +0.10(+1.33%)
Sep 29, 2020 7.603 7.687 7.436 7.578 7,162,284 -0.06(-0.77%)
Sep 28, 2020 7.586 7.712 7.490 7.637 8,330,902 +0.25(+3.40%)
Sep 25, 2020 7.159 7.402 7.134 7.385 7,807,287 +0.13(+1.73%)
Sep 24, 2020 7.302 7.427 7.159 7.260 7,579,184 -0.02(-0.23%)
Sep 23, 2020 7.486 7.620 7.268 7.277 8,713,341 -0.17(-2.25%)
Sep 22, 2020 7.687 7.771 7.394 7.444 12,849,263 -0.23(-2.95%)
Sep 21, 2020 7.938 7.988 7.611 7.670 15,054,583 -0.44(-5.47%)
Sep 18, 2020 8.139 8.244 8.072 8.114 22,707,582 -0.08(-1.02%)
Sep 17, 2020 8.147 8.302 8.089 8.198 10,409,422 -0.08(-1.01%)
Sep 16, 2020 8.256 8.482 8.198 8.281 11,776,424 +0.03(+0.41%)
Sep 15, 2020 8.306 8.339 8.157 8.248 15,350,110 -0.10(-1.19%)
Sep 14, 2020 8.033 8.380 8.025 8.347 14,579,945 +0.36(+4.55%)
Sep 11, 2020 7.926 8.047 7.835 7.984 9,889,356 +0.08(+1.04%)
Sep 10, 2020 8.157 8.240 7.893 7.901 8,963,127 -0.17(-2.14%)
Sep 09, 2020 8.124 8.165 7.976 8.075 11,828,265 +0.06(+0.72%)
Sep 08, 2020 8.033 8.149 7.926 8.017 16,152,494 -0.18(-2.16%)
Sep 04, 2020 8.157 8.314 8.017 8.194 11,692,855 +0.24(+2.95%)
Sep 03, 2020 8.050 8.322 7.918 7.959 9,032,974 -0.03(-0.41%)
Sep 02, 2020 7.761 8.033 7.712 7.992 12,308,565 +0.21(+2.65%)
Sep 01, 2020 7.679 7.918 7.631 7.786 8,337,907 +0.02(+0.32%)
Aug 31, 2020 7.877 7.877 7.687 7.761 10,341,844 -0.13(-1.67%)
Aug 28, 2020 8.009 8.033 7.852 7.893 12,377,032 -0.06(-0.73%)
Aug 27, 2020 7.745 8.009 7.728 7.951 6,512,558 +0.19(+2.44%)
Aug 26, 2020 7.901 7.901 7.745 7.761 6,469,989 -0.14(-1.77%)
Aug 25, 2020 7.992 8.066 7.827 7.901 12,933,218 +0.02(+0.31%)
Aug 24, 2020 7.588 7.901 7.555 7.877 12,279,681 +0.36(+4.83%)
Aug 21, 2020 7.605 7.699 7.489 7.514 9,617,528 -0.07(-0.98%)
Aug 20, 2020 7.794 7.794 7.580 7.588 9,293,094 -0.26(-3.36%)
Aug 19, 2020 7.868 8.009 7.802 7.852 8,843,233 -0.01(-0.10%)
Aug 18, 2020 8.066 8.066 7.852 7.860 5,517,956 -0.21(-2.56%)
Aug 17, 2020 8.132 8.149 8.025 8.066 6,634,708 -0.10(-1.21%)
Aug 14, 2020 8.025 8.281 7.967 8.165 6,452,948 +0.11(+1.33%)
Aug 13, 2020 8.091 8.207 8.033 8.058 5,035,962 -0.16(-2.01%)
Aug 12, 2020 8.487 8.570 8.083 8.223 7,723,004 -0.10(-1.19%)
Aug 11, 2020 8.322 8.594 8.273 8.322 8,797,103 +0.18(+2.23%)
Aug 10, 2020 8.017 8.207 7.976 8.141 8,080,486 +0.17(+2.17%)
Aug 07, 2020 7.613 7.984 7.563 7.967 8,732,571 +0.30(+3.87%)
Aug 06, 2020 7.671 7.802 7.613 7.671 5,345,541 -0.07(-0.96%)
Aug 05, 2020 7.629 7.778 7.572 7.745 7,629,729 +0.18(+2.40%)
Aug 04, 2020 7.671 7.671 7.522 7.563 7,935,528 -0.08(-1.08%)
Aug 03, 2020 7.728 7.736 7.555 7.646 9,446,295 +0.00(+0.00%)
Jul 31, 2020 7.572 7.662 7.497 7.646 17,085,770 -0.03(-0.43%)
Jul 30, 2020 7.605 7.695 7.440 7.679 8,197,396 -0.12(-1.48%)
Jul 29, 2020 7.497 7.819 7.440 7.794 12,558,419 +0.26(+3.51%)
Jul 28, 2020 7.605 7.753 7.522 7.530 15,206,073 -0.12(-1.51%)
Jul 27, 2020 7.918 7.934 7.621 7.646 14,105,240 -0.27(-3.44%)
Jul 24, 2020 8.050 8.104 7.873 7.918 12,452,566 -0.08(-1.03%)
Jul 23, 2020 7.802 8.083 7.704 8.000 11,165,695 +0.39(+5.09%)
Jul 22, 2020 7.539 7.646 7.456 7.613 7,387,900 +0.01(+0.11%)
Jul 21, 2020 7.283 7.629 7.233 7.605 12,429,200 +0.40(+5.61%)
Jul 20, 2020 7.250 7.349 7.192 7.200 7,076,415 -0.16(-2.13%)
Jul 17, 2020 7.415 7.559 7.332 7.357 11,102,641 -0.12(-1.65%)
Jul 16, 2020 7.398 7.646 7.332 7.481 7,691,142 -0.03(-0.44%)
Jul 15, 2020 7.316 7.539 7.242 7.514 10,779,916 +0.40(+5.56%)
Jul 14, 2020 7.151 7.242 6.928 7.118 23,049,282 -0.03(-0.46%)
Jul 13, 2020 7.184 7.266 6.887 7.151 11,477,660 +0.13(+1.88%)
Jul 10, 2020 6.664 7.019 6.648 7.019 10,328,985 +0.37(+5.58%)
Jul 09, 2020 6.887 6.903 6.607 6.648 12,298,498 -0.35(-5.06%)
Jul 08, 2020 6.895 7.035 6.788 7.002 9,892,551 +0.08(+1.19%)
Jul 07, 2020 7.134 7.167 6.895 6.920 12,547,327 -0.31(-4.33%)
Jul 06, 2020 7.258 7.431 7.134 7.233 14,883,801 +0.14(+1.98%)
Jul 02, 2020 7.374 7.431 7.052 7.093 16,625,529 -0.03(-0.46%)
Jul 01, 2020 7.440 7.530 7.060 7.126 22,713,950 -0.33(-4.37%)
Jun 30, 2020 7.217 7.522 7.143 7.452 27,533,870 +0.14(+1.86%)
Jun 29, 2020 7.456 7.506 7.217 7.316 26,141,032 +0.06(+0.80%)
Jun 26, 2020 7.926 7.926 7.242 7.258 28,492,368 -0.90(-11.02%)
Jun 25, 2020 7.835 8.190 7.786 8.157 10,303,710 +0.29(+3.67%)
Jun 24, 2020 8.281 8.289 7.844 7.868 16,237,825 -0.54(-6.47%)
Jun 23, 2020 8.495 8.619 8.380 8.413 11,594,353 +0.07(+0.79%)
Jun 22, 2020 8.396 8.479 8.256 8.347 10,109,938 -0.14(-1.65%)
Jun 19, 2020 8.512 8.570 8.141 8.487 36,772,944 +0.11(+1.28%)
Jun 18, 2020 8.231 8.512 8.149 8.380 11,753,622 +0.03(+0.40%)
Jun 17, 2020 8.553 8.557 8.314 8.347 10,464,705 -0.13(-1.56%)
Jun 16, 2020 8.594 8.685 8.223 8.479 12,719,160 +0.26(+3.11%)
Jun 15, 2020 7.695 8.296 7.630 8.223 15,978,733 +0.19(+2.38%)
Jun 12, 2020 8.150 8.207 7.741 8.032 14,028,368 +0.33(+4.27%)
Jun 11, 2020 7.841 8.101 7.662 7.703 15,403,929 -0.75(-8.85%)
Jun 10, 2020 8.833 8.946 8.434 8.451 26,099,596 -0.49(-5.45%)
Jun 09, 2020 8.889 9.076 8.751 8.938 11,419,889 -0.28(-3.08%)
Jun 08, 2020 9.231 9.312 8.946 9.223 12,846,723 +0.29(+3.28%)
Jun 05, 2020 9.239 9.487 8.816 8.930 17,922,354 +0.42(+4.97%)
Jun 04, 2020 7.987 8.508 7.882 8.508 15,202,722 +0.46(+5.76%)
Jun 03, 2020 7.719 8.126 7.662 8.044 14,219,137 +0.57(+7.61%)
Jun 02, 2020 7.532 7.654 7.411 7.476 12,437,161 +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.