Skip to main content

Huntington Bancshares (NQ: HBAN )

12.40 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 11.01 11.01 10.80 10.85 14,430,165 -0.14(-1.31%)
Jan 30, 2020 10.72 11.00 10.68 10.99 12,176,595 +0.22(+2.00%)
Jan 29, 2020 10.88 10.94 10.75 10.78 7,476,562 -0.10(-0.88%)
Jan 28, 2020 10.84 10.94 10.77 10.87 13,577,943 +0.09(+0.82%)
Jan 27, 2020 10.75 10.88 10.72 10.78 18,588,094 -0.18(-1.68%)
Jan 24, 2020 11.41 11.44 10.94 10.97 23,123,566 -0.44(-3.85%)
Jan 23, 2020 11.77 11.77 11.14 11.41 29,368,370 -0.37(-3.12%)
Jan 22, 2020 11.66 11.88 11.64 11.78 20,808,572 +0.10(+0.82%)
Jan 21, 2020 11.69 11.76 11.57 11.68 11,438,782 -0.08(-0.68%)
Jan 17, 2020 11.78 11.80 11.68 11.76 11,987,797 +0.04(+0.34%)
Jan 16, 2020 11.63 11.79 11.62 11.72 10,578,298 +0.16(+1.38%)
Jan 15, 2020 11.59 11.64 11.47 11.56 15,370,979 -0.11(-0.96%)
Jan 14, 2020 11.58 11.70 11.51 11.67 14,553,766 +0.11(+0.97%)
Jan 13, 2020 11.54 11.59 11.47 11.56 11,526,426 +0.06(+0.56%)
Jan 10, 2020 11.66 11.66 11.46 11.50 7,267,810 -0.14(-1.24%)
Jan 09, 2020 11.65 11.69 11.56 11.64 7,400,577 +0.02(+0.21%)
Jan 08, 2020 11.53 11.66 11.51 11.62 11,674,752 +0.10(+0.83%)
Jan 07, 2020 11.57 11.65 11.44 11.52 8,884,849 -0.13(-1.10%)
Jan 06, 2020 11.67 11.70 11.58 11.65 9,005,261 -0.19(-1.62%)
Jan 03, 2020 11.82 11.87 11.67 11.84 9,830,771 -0.14(-1.20%)
Jan 02, 2020 12.09 12.12 11.87 11.98 12,478,390 -0.07(-0.60%)
Dec 31, 2019 12.04 12.07 11.97 12.05 8,324,369 +0.03(+0.27%)
Dec 30, 2019 12.14 12.15 12.01 12.02 7,194,175 -0.06(-0.53%)
Dec 27, 2019 12.12 12.16 12.03 12.09 6,361,867 -0.05(-0.40%)
Dec 26, 2019 12.15 12.15 12.06 12.13 7,615,392 +0.02(+0.20%)
Dec 24, 2019 12.10 12.13 12.01 12.11 8,802,360 +0.02(+0.20%)
Dec 23, 2019 12.14 12.17 12.01 12.09 6,631,557 -0.02(-0.20%)
Dec 20, 2019 12.27 12.27 12.06 12.11 23,070,652 -0.01(-0.07%)
Dec 19, 2019 12.27 12.27 12.10 12.12 9,371,918 -0.11(-0.88%)
Dec 18, 2019 12.27 12.32 12.19 12.23 21,973,176 -0.03(-0.23%)
Dec 17, 2019 12.17 12.27 12.12 12.25 15,117,247 +0.11(+0.92%)
Dec 16, 2019 12.29 12.35 12.14 12.14 19,378,462 -0.01(-0.07%)
Dec 13, 2019 12.25 12.36 12.10 12.15 14,716,046 -0.20(-1.60%)
Dec 12, 2019 12.09 12.37 12.08 12.35 16,794,520 +0.31(+2.56%)
Dec 11, 2019 12.24 12.32 12.01 12.04 13,712,089 -0.13(-1.04%)
Dec 10, 2019 12.06 12.21 12.04 12.17 7,344,611 +0.07(+0.59%)
Dec 09, 2019 11.99 12.13 11.98 12.10 9,134,525 +0.06(+0.46%)
Dec 06, 2019 11.95 12.07 11.88 12.04 8,775,078 +0.25(+2.15%)
Dec 05, 2019 11.83 11.87 11.75 11.79 7,126,461 +0.03(+0.27%)
Dec 04, 2019 11.64 11.82 11.60 11.75 7,328,789 +0.16(+1.37%)
Dec 03, 2019 11.60 11.64 11.44 11.60 10,059,228 -0.14(-1.21%)
Dec 02, 2019 11.85 11.93 11.72 11.74 7,150,527 -0.05(-0.40%)
Nov 29, 2019 11.77 11.86 11.75 11.79 4,127,992 -0.02(-0.20%)
Nov 27, 2019 11.75 11.83 11.71 11.81 6,787,638 +0.12(+1.02%)
Nov 26, 2019 11.80 11.80 11.68 11.69 10,092,400 -0.11(-0.94%)
Nov 25, 2019 11.82 11.84 11.74 11.80 8,516,523 +0.04(+0.34%)
Nov 22, 2019 11.67 11.79 11.64 11.76 6,989,768 +0.13(+1.16%)
Nov 21, 2019 11.68 11.70 11.53 11.63 9,099,471 +0.02(+0.21%)
Nov 20, 2019 11.63 11.70 11.53 11.60 9,657,399 -0.12(-1.01%)
Nov 19, 2019 11.71 11.77 11.64 11.72 8,354,044 +0.06(+0.54%)
Nov 18, 2019 11.69 11.72 11.62 11.66 9,192,424 -0.05(-0.41%)
Nov 15, 2019 11.62 11.73 11.62 11.71 7,552,067 +0.08(+0.68%)
Nov 14, 2019 11.58 11.69 11.54 11.63 8,068,488 +0.02(+0.17%)
Nov 13, 2019 11.70 11.74 11.57 11.61 7,429,515 -0.19(-1.64%)
Nov 12, 2019 11.84 11.87 11.74 11.80 5,891,831 -0.02(-0.13%)
Nov 11, 2019 11.75 11.88 11.72 11.82 6,993,973 -0.04(-0.33%)
Nov 08, 2019 11.83 11.86 11.71 11.86 9,412,544 +0.00(+0.00%)
Nov 07, 2019 11.87 12.00 11.83 11.86 11,464,923 +0.06(+0.47%)
Nov 06, 2019 11.74 11.86 11.70 11.80 12,123,873 +0.03(+0.27%)
Nov 05, 2019 11.68 11.87 11.62 11.77 10,639,895 +0.14(+1.19%)
Nov 04, 2019 11.45 11.65 11.41 11.63 8,483,477 +0.28(+2.48%)
Nov 01, 2019 11.31 11.37 11.24 11.35 11,496,879 +0.17(+1.49%)
Oct 31, 2019 11.18 11.32 10.95 11.18 16,789,146 -0.06(-0.53%)
Oct 30, 2019 11.40 11.41 11.20 11.24 12,130,594 -0.20(-1.76%)
Oct 29, 2019 11.48 11.59 11.39 11.45 10,293,166 -0.10(-0.82%)
Oct 28, 2019 11.53 11.59 11.45 11.54 10,412,253 +0.08(+0.69%)
Oct 25, 2019 11.27 11.49 11.27 11.46 9,272,064 +0.12(+1.08%)
Oct 24, 2019 11.39 11.48 11.19 11.34 12,398,506 -0.11(-1.00%)
Oct 23, 2019 11.40 11.50 11.34 11.45 11,829,859 +0.03(+0.28%)
Oct 22, 2019 11.37 11.50 11.19 11.42 9,184,633 +0.06(+0.49%)
Oct 21, 2019 11.36 11.42 11.30 11.37 7,264,650 +0.13(+1.20%)
Oct 18, 2019 11.17 11.30 11.16 11.23 13,681,269 +0.01(+0.07%)
Oct 17, 2019 11.30 11.30 11.15 11.22 6,702,588 -0.02(-0.14%)
Oct 16, 2019 11.32 11.38 11.18 11.24 7,351,395 -0.04(-0.32%)
Oct 15, 2019 11.14 11.33 11.07 11.28 7,114,654 +0.17(+1.53%)
Oct 14, 2019 10.97 11.13 10.84 11.11 4,425,154 +0.03(+0.29%)
Oct 11, 2019 11.12 11.21 11.06 11.07 9,404,712 +0.21(+1.89%)
Oct 10, 2019 10.81 10.99 10.80 10.87 9,426,918 +0.13(+1.18%)
Oct 09, 2019 10.76 10.84 10.66 10.74 6,196,815 +0.06(+0.56%)
Oct 08, 2019 10.80 10.86 10.67 10.68 10,593,872 -0.27(-2.49%)
Oct 07, 2019 11.01 11.09 10.94 10.96 7,192,781 -0.06(-0.58%)
Oct 04, 2019 10.92 11.03 10.81 11.02 7,287,404 +0.11(+1.02%)
Oct 03, 2019 10.80 10.92 10.61 10.91 8,300,303 +0.09(+0.80%)
Oct 02, 2019 10.96 10.99 10.73 10.82 10,482,712 -0.20(-1.80%)
Oct 01, 2019 11.36 11.46 11.00 11.02 8,489,455 -0.28(-2.45%)
Sep 30, 2019 11.34 11.44 11.27 11.30 6,622,437 -0.06(-0.56%)
Sep 27, 2019 11.41 11.53 11.25 11.36 9,800,759 +0.08(+0.70%)
Sep 26, 2019 11.31 11.38 11.26 11.28 6,773,157 -0.09(-0.77%)
Sep 25, 2019 11.25 11.44 11.20 11.37 7,597,678 +0.12(+1.06%)
Sep 24, 2019 11.49 11.50 11.18 11.25 10,335,870 -0.19(-1.66%)
Sep 23, 2019 11.30 11.51 11.26 11.44 6,804,941 +0.04(+0.35%)
Sep 20, 2019 11.48 11.50 11.34 11.40 16,501,482 -0.06(-0.48%)
Sep 19, 2019 11.51 11.62 11.43 11.45 5,499,969 -0.09(-0.82%)
Sep 18, 2019 11.44 11.64 11.37 11.55 9,080,630 +0.03(+0.27%)
Sep 17, 2019 11.49 11.55 11.39 11.52 7,422,243 -0.06(-0.48%)
Sep 16, 2019 11.44 11.61 11.36 11.57 12,668,505 +0.02(+0.14%)
Sep 13, 2019 11.58 11.73 11.52 11.56 16,624,562 +0.08(+0.68%)
Sep 12, 2019 11.31 11.60 11.16 11.48 14,420,906 +0.03(+0.27%)
Sep 11, 2019 11.26 11.46 11.03 11.45 16,334,258 +0.19(+1.67%)
Sep 10, 2019 11.15 11.32 11.13 11.26 13,569,087 +0.16(+1.41%)
Sep 09, 2019 10.71 11.20 10.70 11.10 14,369,478 +0.49(+4.65%)
Sep 06, 2019 10.62 10.66 10.54 10.61 7,612,044 +0.00(+0.00%)
Sep 05, 2019 10.40 10.68 10.38 10.61 10,554,735 +0.38(+3.75%)
Sep 04, 2019 10.20 10.24 10.09 10.22 9,354,649 +0.13(+1.32%)
Sep 03, 2019 10.30 10.31 10.01 10.09 11,874,778 -0.29(-2.79%)
Aug 30, 2019 10.44 10.51 10.37 10.38 9,018,771 +0.02(+0.23%)
Aug 29, 2019 10.19 10.37 10.18 10.36 9,953,202 +0.27(+2.72%)
Aug 28, 2019 9.794 10.12 9.771 10.08 11,199,921 +0.24(+2.47%)
Aug 27, 2019 9.943 9.959 9.684 9.841 10,717,992 -0.05(-0.48%)
Aug 26, 2019 9.857 9.896 9.747 9.888 5,849,465 +0.13(+1.37%)
Aug 23, 2019 10.06 10.16 9.708 9.755 9,651,427 -0.36(-3.56%)
Aug 22, 2019 10.18 10.26 10.04 10.12 10,581,393 -0.02(-0.15%)
Aug 21, 2019 10.19 10.25 10.08 10.13 8,716,341 +0.02(+0.23%)
Aug 20, 2019 10.17 10.19 10.04 10.11 11,318,274 -0.16(-1.53%)
Aug 19, 2019 10.33 10.36 10.21 10.26 10,742,042 +0.13(+1.31%)
Aug 16, 2019 9.849 10.14 9.825 10.13 12,918,728 +0.40(+4.11%)
Aug 15, 2019 9.810 9.857 9.684 9.731 13,774,471 -0.02(-0.16%)
Aug 14, 2019 9.849 9.943 9.661 9.747 11,176,114 -0.36(-3.57%)
Aug 13, 2019 9.951 10.27 9.904 10.11 9,444,929 +0.12(+1.18%)
Aug 12, 2019 10.06 10.10 9.959 9.990 8,104,143 -0.20(-1.92%)
Aug 09, 2019 10.15 10.26 10.05 10.19 6,046,037 +0.00(+0.00%)
Aug 08, 2019 10.12 10.30 10.10 10.19 8,542,012 +0.16(+1.56%)
Aug 07, 2019 10.04 10.10 9.833 10.03 15,353,580 -0.20(-1.99%)
Aug 06, 2019 10.25 10.29 10.04 10.23 8,602,699 +0.10(+1.01%)
Aug 05, 2019 10.36 10.38 10.03 10.13 12,640,695 -0.43(-4.08%)
Aug 02, 2019 10.63 10.67 10.40 10.56 12,472,027 -0.07(-0.66%)
Aug 01, 2019 11.14 11.23 10.57 10.63 17,573,232 -0.53(-4.77%)
Jul 31, 2019 11.27 11.35 11.13 11.17 15,368,309 -0.15(-1.32%)
Jul 30, 2019 11.18 11.32 11.11 11.31 10,250,321 +0.09(+0.77%)
Jul 29, 2019 11.42 11.49 11.21 11.23 11,775,635 -0.22(-1.92%)
Jul 26, 2019 11.31 11.49 11.24 11.45 12,516,824 +0.16(+1.39%)
Jul 25, 2019 11.09 11.44 10.98 11.29 18,342,036 +0.05(+0.49%)
Jul 24, 2019 11.03 11.28 10.99 11.24 15,473,581 +0.20(+1.85%)
Jul 23, 2019 10.86 11.04 10.80 11.03 10,461,052 +0.23(+2.10%)
Jul 22, 2019 10.88 10.89 10.77 10.80 9,065,095 -0.07(-0.65%)
Jul 19, 2019 10.80 11.01 10.75 10.88 9,326,356 +0.09(+0.87%)
Jul 18, 2019 10.60 10.86 10.58 10.78 11,110,289 +0.13(+1.25%)
Jul 17, 2019 10.66 10.69 10.53 10.65 11,999,518 -0.09(-0.80%)
Jul 16, 2019 10.73 10.76 10.62 10.73 8,327,350 +0.02(+0.15%)
Jul 15, 2019 10.87 10.87 10.66 10.72 8,860,577 -0.15(-1.37%)
Jul 12, 2019 10.91 10.91 10.73 10.87 13,094,218 +0.01(+0.07%)
Jul 11, 2019 10.77 10.88 10.71 10.86 7,726,927 +0.11(+1.02%)
Jul 10, 2019 10.86 10.87 10.69 10.75 7,119,153 -0.10(-0.94%)
Jul 09, 2019 10.69 10.88 10.66 10.85 8,271,162 +0.09(+0.87%)
Jul 08, 2019 10.81 10.89 10.70 10.76 13,223,811 -0.15(-1.37%)
Jul 05, 2019 10.93 11.09 10.84 10.91 9,442,371 +0.07(+0.65%)
Jul 03, 2019 10.73 10.84 10.67 10.84 5,734,623 +0.16(+1.54%)
Jul 02, 2019 10.81 10.85 10.59 10.67 8,873,900 -0.15(-1.38%)
Jul 01, 2019 10.97 11.02 10.77 10.82 13,933,846 -0.01(-0.07%)
Jun 28, 2019 10.83 10.97 10.62 10.83 18,312,838 +0.13(+1.25%)
Jun 27, 2019 10.59 10.78 10.56 10.70 13,270,596 +0.16(+1.49%)
Jun 26, 2019 10.59 10.73 10.51 10.54 18,174,344 +0.03(+0.30%)
Jun 25, 2019 10.48 10.55 10.28 10.51 15,633,781 +0.02(+0.15%)
Jun 24, 2019 10.42 10.59 10.33 10.49 12,040,929 +0.05(+0.45%)
Jun 21, 2019 10.36 10.55 10.35 10.44 16,354,882 +0.05(+0.53%)
Jun 20, 2019 10.41 10.46 10.12 10.39 13,028,415 +0.03(+0.30%)
Jun 19, 2019 10.53 10.72 10.33 10.36 13,389,658 -0.12(-1.12%)
Jun 18, 2019 10.30 10.52 10.25 10.48 12,029,607 +0.19(+1.83%)
Jun 17, 2019 10.49 10.55 10.26 10.29 10,089,575 -0.18(-1.72%)
Jun 14, 2019 10.43 10.51 10.26 10.47 8,912,073 +0.05(+0.53%)
Jun 13, 2019 10.44 10.54 10.36 10.41 8,285,728 +0.02(+0.15%)
Jun 12, 2019 10.51 10.58 10.37 10.40 7,128,312 -0.10(-0.96%)
Jun 11, 2019 10.52 10.68 10.44 10.50 9,882,334 +0.09(+0.82%)
Jun 10, 2019 10.40 10.57 10.37 10.41 10,327,385 +0.13(+1.28%)
Jun 07, 2019 10.36 10.41 10.27 10.28 10,519,844 -0.09(-0.82%)
Jun 06, 2019 10.39 10.44 10.27 10.37 9,597,285 -0.03(-0.30%)
Jun 05, 2019 10.37 10.44 10.20 10.40 10,897,644 +0.03(+0.30%)
Jun 04, 2019 10.09 10.40 10.07 10.37 10,440,611 +0.42(+4.21%)
Jun 03, 2019 9.769 10.01 9.754 9.948 11,045,151 +0.14(+1.42%)
May 31, 2019 9.932 9.940 9.793 9.808 11,067,594 -0.22(-2.24%)
May 30, 2019 10.16 10.30 9.963 10.03 17,660,962 -0.13(-1.30%)
May 29, 2019 10.03 10.20 9.971 10.16 19,924,934 +0.02(+0.23%)
May 28, 2019 10.20 10.30 10.13 10.14 18,236,072 -0.10(-0.98%)
May 24, 2019 10.18 10.27 10.16 10.24 9,155,951 +0.12(+1.15%)
May 23, 2019 10.23 10.25 10.05 10.13 11,922,945 -0.21(-2.03%)
May 22, 2019 10.37 10.40 10.28 10.34 11,046,841 -0.09(-0.89%)
May 21, 2019 10.40 10.48 10.36 10.43 11,644,357 +0.11(+1.05%)
May 20, 2019 10.20 10.40 10.20 10.32 13,947,342 +0.07(+0.68%)
May 17, 2019 10.11 10.40 10.10 10.25 18,197,374 +0.04(+0.38%)
May 16, 2019 10.13 10.26 10.10 10.21 11,218,086 +0.16(+1.54%)
May 15, 2019 10.14 10.17 9.963 10.06 17,504,152 -0.22(-2.19%)
May 14, 2019 10.14 10.35 10.13 10.28 10,753,929 +0.16(+1.53%)
May 13, 2019 10.40 10.44 10.10 10.13 15,074,009 -0.47(-4.39%)
May 10, 2019 10.49 10.61 10.39 10.59 9,582,595 +0.06(+0.59%)
May 09, 2019 10.39 10.58 10.30 10.53 11,380,716 +0.03(+0.30%)
May 08, 2019 10.57 10.64 10.47 10.50 11,060,999 -0.09(-0.81%)
May 07, 2019 10.68 10.74 10.51 10.58 14,530,802 -0.24(-2.22%)
May 06, 2019 10.75 10.90 10.70 10.82 7,663,424 -0.10(-0.92%)
May 03, 2019 10.82 10.94 10.81 10.92 10,743,226 +0.12(+1.08%)
May 02, 2019 10.69 10.84 10.67 10.81 10,479,962 +0.13(+1.23%)
May 01, 2019 10.76 10.88 10.54 10.68 16,357,195 -0.12(-1.08%)
Apr 30, 2019 10.85 10.87 10.70 10.79 14,271,225 -0.01(-0.07%)
Apr 29, 2019 10.68 10.90 10.64 10.80 15,736,744 +0.15(+1.38%)
Apr 26, 2019 10.61 10.75 10.54 10.65 14,710,964 +0.05(+0.44%)
Apr 25, 2019 10.50 10.82 10.24 10.61 22,169,316 -0.05(-0.44%)
Apr 24, 2019 10.66 10.68 10.49 10.65 11,552,978 -0.04(-0.36%)
Apr 23, 2019 10.60 10.71 10.46 10.69 12,891,770 +0.12(+1.10%)
Apr 22, 2019 10.56 10.63 10.48 10.58 9,637,347 +0.02(+0.22%)
Apr 18, 2019 10.72 10.72 10.54 10.55 17,804,520 -0.17(-1.59%)
Apr 17, 2019 10.62 10.72 10.53 10.72 12,215,953 +0.13(+1.24%)
Apr 16, 2019 10.46 10.64 10.30 10.59 20,413,262 +0.16(+1.49%)
Apr 15, 2019 10.62 10.64 10.42 10.44 11,139,104 -0.18(-1.68%)
Apr 12, 2019 10.50 10.71 10.44 10.61 18,316,416 +0.26(+2.55%)
Apr 11, 2019 10.39 10.47 10.29 10.35 10,899,827 +0.04(+0.38%)
Apr 10, 2019 10.26 10.32 10.08 10.31 14,878,752 +0.10(+0.99%)
Apr 09, 2019 10.34 10.36 10.17 10.21 16,686,081 -0.18(-1.72%)
Apr 08, 2019 10.31 10.39 10.29 10.39 15,468,415 +0.07(+0.68%)
Apr 05, 2019 10.34 10.38 10.25 10.32 16,229,884 -0.01(-0.07%)
Apr 04, 2019 10.20 10.38 10.17 10.33 17,107,776 +0.09(+0.83%)
Apr 03, 2019 10.34 10.45 10.20 10.24 15,119,941 +0.02(+0.23%)
Apr 02, 2019 10.16 10.34 10.12 10.22 12,183,176 +0.03(+0.31%)
Apr 01, 2019 9.901 10.22 9.901 10.19 19,527,422 +0.36(+3.63%)
Mar 29, 2019 9.994 10.00 9.824 9.831 16,164,494 -0.07(-0.70%)
Mar 28, 2019 9.785 9.917 9.723 9.901 15,385,281 +0.12(+1.27%)
Mar 27, 2019 9.723 9.831 9.676 9.777 21,351,424 +0.03(+0.32%)
Mar 26, 2019 9.599 9.762 9.576 9.746 17,586,196 +0.19(+2.03%)
Mar 25, 2019 9.498 9.653 9.452 9.552 21,513,386 +0.05(+0.57%)
Mar 22, 2019 9.715 9.723 9.417 9.498 41,252,012 -0.29(-2.93%)
Mar 21, 2019 10.01 10.09 9.762 9.785 56,205,492 -0.26(-2.62%)
Mar 20, 2019 10.51 10.60 10.02 10.05 22,665,568 -0.48(-4.57%)
Mar 19, 2019 10.85 10.86 10.51 10.53 16,570,316 -0.26(-2.44%)
Mar 18, 2019 10.74 10.86 10.71 10.79 47,055,888 +0.13(+1.24%)
Mar 15, 2019 10.82 10.87 10.66 10.66 65,313,548 -0.14(-1.29%)
Mar 14, 2019 10.70 10.83 10.67 10.80 15,556,032 +0.12(+1.08%)
Mar 13, 2019 10.58 10.75 10.55 10.69 16,096,207 +0.15(+1.46%)
Mar 12, 2019 10.56 10.63 10.49 10.53 19,203,454 +0.02(+0.15%)
Mar 11, 2019 10.58 10.70 10.51 10.52 28,378,132 -0.05(-0.44%)
Mar 08, 2019 10.43 10.59 10.40 10.56 19,510,350 +0.05(+0.51%)
Mar 07, 2019 10.71 10.71 10.48 10.51 23,602,552 -0.26(-2.42%)
Mar 06, 2019 10.95 10.99 10.75 10.77 11,974,374 -0.18(-1.68%)
Mar 05, 2019 11.02 11.04 10.79 10.95 13,520,503 -0.08(-0.70%)
Mar 04, 2019 11.06 11.17 10.90 11.03 13,920,698 -0.02(-0.21%)
Mar 01, 2019 11.09 11.22 10.99 11.05 16,151,479 -0.01(-0.07%)
Feb 28, 2019 11.05 11.09 11.01 11.06 11,511,947 +0.03(+0.28%)
Feb 27, 2019 10.97 11.05 10.92 11.03 11,067,337 +0.05(+0.49%)
Feb 26, 2019 11.01 11.12 10.89 10.98 15,627,228 -0.08(-0.69%)
Feb 25, 2019 11.08 11.22 11.05 11.05 18,453,206 +0.05(+0.49%)
Feb 22, 2019 10.92 11.05 10.86 11.00 15,649,550 +0.10(+0.92%)
Feb 21, 2019 10.96 10.99 10.85 10.90 13,556,591 -0.05(-0.49%)
Feb 20, 2019 10.86 11.00 10.79 10.95 24,601,704 +0.12(+1.06%)
Feb 19, 2019 10.69 10.88 10.63 10.84 9,608,398 +0.08(+0.79%)
Feb 15, 2019 10.62 10.77 10.56 10.75 10,922,977 +0.25(+2.34%)
Feb 14, 2019 10.54 10.59 10.42 10.51 11,096,099 -0.15(-1.44%)
Feb 13, 2019 10.69 10.75 10.64 10.66 11,200,545 +0.02(+0.22%)
Feb 12, 2019 10.64 10.79 10.60 10.64 16,839,194 +0.10(+0.95%)
Feb 11, 2019 10.49 10.60 10.47 10.54 17,673,732 +0.08(+0.81%)
Feb 08, 2019 10.65 10.69 10.39 10.46 14,053,226 -0.26(-2.44%)
Feb 07, 2019 10.45 10.79 10.44 10.72 39,813,388 +0.45(+4.33%)
Feb 06, 2019 10.17 10.28 10.14 10.27 12,028,383 +0.06(+0.60%)
Feb 05, 2019 10.29 10.32 10.14 10.21 10,073,583 -0.08(-0.82%)
Feb 04, 2019 10.22 10.31 10.13 10.29 10,691,048 +0.07(+0.68%)
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.