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

Huntington Bancshares (NQ: HBAN )

12.39 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
Jun 01, 2020 7.248 7.484 7.159 7.394 9,131,010 +0.17(+2.36%)
May 29, 2020 7.240 7.406 7.134 7.224 19,376,646 -0.17(-2.31%)
May 28, 2020 7.809 7.882 7.354 7.394 20,093,624 -0.34(-4.41%)
May 27, 2020 7.703 7.898 7.443 7.736 13,771,796 +0.43(+5.90%)
May 26, 2020 6.899 7.411 6.891 7.305 12,224,258 +0.73(+11.06%)
May 22, 2020 6.687 6.720 6.468 6.578 6,040,779 -0.17(-2.47%)
May 21, 2020 6.606 6.809 6.598 6.744 9,345,965 +0.07(+1.10%)
May 20, 2020 6.549 6.704 6.549 6.671 10,750,258 +0.27(+4.19%)
May 19, 2020 6.622 6.679 6.387 6.403 10,178,520 -0.31(-4.60%)
May 18, 2020 6.452 6.761 6.403 6.712 11,850,673 +0.61(+10.06%)
May 15, 2020 6.192 6.277 6.058 6.098 10,425,191 -0.17(-2.66%)
May 14, 2020 5.842 6.322 5.680 6.265 16,113,691 +0.26(+4.33%)
May 13, 2020 6.346 6.346 5.924 6.005 14,794,981 -0.38(-5.98%)
May 12, 2020 6.736 6.809 6.362 6.387 12,217,128 -0.30(-4.50%)
May 11, 2020 6.915 6.988 6.647 6.687 9,432,935 -0.34(-4.86%)
May 08, 2020 6.915 7.065 6.850 7.029 8,005,187 +0.33(+4.85%)
May 07, 2020 6.769 7.029 6.647 6.704 15,227,532 +0.02(+0.24%)
May 06, 2020 6.785 6.866 6.500 6.687 13,533,884 -0.04(-0.60%)
May 05, 2020 6.964 7.159 6.720 6.728 9,264,811 -0.12(-1.78%)
May 04, 2020 6.777 6.891 6.687 6.850 11,392,587 -0.11(-1.63%)
May 01, 2020 7.289 7.354 6.858 6.964 15,040,231 -0.54(-7.25%)
Apr 30, 2020 7.614 7.744 7.402 7.508 18,221,794 -0.33(-4.15%)
Apr 29, 2020 7.711 7.947 7.557 7.833 15,572,297 +0.41(+5.47%)
Apr 28, 2020 7.557 7.752 7.313 7.427 14,633,804 +0.19(+2.58%)
Apr 27, 2020 6.687 7.289 6.655 7.240 18,093,758 +0.61(+9.19%)
Apr 24, 2020 6.582 6.789 6.427 6.630 19,021,348 +0.29(+4.62%)
Apr 23, 2020 6.395 6.769 6.297 6.338 13,774,257 -0.20(-2.99%)
Apr 22, 2020 6.541 6.598 6.379 6.533 20,573,108 +0.20(+3.08%)
Apr 21, 2020 6.330 6.525 6.240 6.338 12,525,487 -0.28(-4.18%)
Apr 20, 2020 6.322 6.752 6.159 6.614 17,507,890 +0.06(+0.99%)
Apr 17, 2020 6.200 6.626 6.117 6.549 19,702,652 +0.72(+12.26%)
Apr 16, 2020 6.257 6.265 5.785 5.834 19,199,580 -0.45(-7.12%)
Apr 15, 2020 6.509 6.509 6.249 6.281 11,988,674 -0.54(-7.98%)
Apr 14, 2020 7.232 7.256 6.622 6.826 15,402,909 -0.26(-3.67%)
Apr 13, 2020 7.386 7.435 6.947 7.086 12,505,343 -0.25(-3.38%)
Apr 09, 2020 7.411 7.776 7.183 7.333 25,417,548 +0.17(+2.44%)
Apr 08, 2020 6.696 7.216 6.696 7.159 18,726,454 +0.55(+8.36%)
Apr 07, 2020 6.509 6.817 6.289 6.606 25,862,680 +0.52(+8.54%)
Apr 06, 2020 5.972 6.151 5.859 6.086 21,580,114 +0.54(+9.66%)
Apr 03, 2020 5.924 6.054 5.542 5.550 16,914,922 -0.44(-7.33%)
Apr 02, 2020 5.956 6.322 5.810 5.989 12,524,817 -0.07(-1.07%)
Apr 01, 2020 6.346 6.346 5.964 6.054 12,590,586 -0.62(-9.26%)
Mar 31, 2020 6.736 6.923 6.484 6.671 19,240,732 -0.14(-2.03%)
Mar 30, 2020 6.687 6.866 6.444 6.809 12,813,606 +0.07(+0.96%)
Mar 27, 2020 6.549 7.004 6.484 6.744 19,570,108 -0.16(-2.35%)
Mar 26, 2020 6.102 6.988 6.045 6.907 19,130,100 +0.70(+11.26%)
Mar 25, 2020 6.159 6.452 5.834 6.208 22,798,346 +0.17(+2.83%)
Mar 24, 2020 6.029 6.232 5.875 6.037 23,734,308 +0.35(+6.14%)
Mar 23, 2020 6.159 6.322 5.566 5.688 15,921,372 -0.50(-8.14%)
Mar 20, 2020 6.338 6.553 5.891 6.192 25,022,500 -0.05(-0.78%)
Mar 19, 2020 6.070 6.305 5.574 6.240 27,879,824 -0.03(-0.52%)
Mar 18, 2020 6.354 6.492 5.972 6.273 20,414,364 -0.53(-7.77%)
Mar 17, 2020 6.996 7.142 6.240 6.801 29,660,080 +0.07(+1.09%)
Mar 16, 2020 6.337 6.824 6.185 6.728 19,659,988 -0.85(-11.26%)
Mar 13, 2020 7.343 7.582 6.800 7.582 20,044,426 +0.89(+13.37%)
Mar 12, 2020 6.696 7.223 6.353 6.688 21,545,586 -0.60(-8.21%)
Mar 11, 2020 7.678 7.710 7.191 7.287 36,702,436 -0.67(-8.43%)
Mar 10, 2020 7.925 8.133 7.382 7.957 25,215,276 +0.42(+5.50%)
Mar 09, 2020 8.420 8.771 7.374 7.542 25,210,600 -1.33(-15.02%)
Mar 06, 2020 8.875 9.266 8.675 8.875 26,132,368 -0.53(-5.60%)
Mar 05, 2020 9.769 9.825 9.242 9.402 21,126,444 -0.69(-6.88%)
Mar 04, 2020 10.14 10.23 9.888 10.10 26,929,624 +0.06(+0.56%)
Mar 03, 2020 10.20 10.66 9.928 10.04 31,598,028 -0.29(-2.78%)
Mar 02, 2020 9.761 10.48 9.553 10.33 24,622,460 +0.53(+5.46%)
Feb 28, 2020 9.689 9.829 9.505 9.793 42,170,540 -0.06(-0.65%)
Feb 27, 2020 9.936 10.24 9.737 9.857 26,756,714 -0.28(-2.76%)
Feb 26, 2020 10.46 10.53 10.12 10.14 15,249,580 -0.10(-1.01%)
Feb 25, 2020 10.79 10.81 10.21 10.24 15,065,167 -0.53(-4.96%)
Feb 24, 2020 10.82 10.85 10.68 10.77 9,226,026 -0.33(-2.95%)
Feb 21, 2020 11.18 11.24 11.01 11.10 11,189,670 -0.18(-1.63%)
Feb 20, 2020 11.19 11.35 11.17 11.29 6,419,341 +0.09(+0.78%)
Feb 19, 2020 11.13 11.22 11.11 11.20 8,278,561 +0.10(+0.86%)
Feb 18, 2020 11.20 11.27 10.96 11.10 8,011,262 -0.14(-1.21%)
Feb 14, 2020 11.29 11.30 11.17 11.24 6,609,053 -0.06(-0.49%)
Feb 13, 2020 11.18 11.29 11.13 11.29 9,581,700 +0.08(+0.71%)
Feb 12, 2020 11.25 11.35 11.19 11.21 6,513,718 +0.02(+0.14%)
Feb 11, 2020 11.17 11.29 11.14 11.20 6,408,960 +0.08(+0.72%)
Feb 10, 2020 11.09 11.16 11.05 11.12 6,841,656 -0.02(-0.21%)
Feb 07, 2020 11.10 11.21 11.00 11.14 7,866,160 -0.01(-0.07%)
Feb 06, 2020 11.32 11.37 11.14 11.15 9,554,771 -0.10(-0.85%)
Feb 05, 2020 11.24 11.33 11.17 11.25 15,210,491 +0.18(+1.59%)
Feb 04, 2020 11.12 11.24 11.05 11.07 11,623,094 +0.12(+1.09%)
Feb 03, 2020 10.93 11.12 10.93 10.95 15,134,107 +0.12(+1.11%)
Jan 31, 2020 10.99 10.99 10.78 10.83 14,453,412 -0.14(-1.31%)
Jan 30, 2020 10.70 10.98 10.66 10.97 12,196,211 +0.22(+2.00%)
Jan 29, 2020 10.86 10.93 10.73 10.76 7,488,607 -0.10(-0.88%)
Jan 28, 2020 10.82 10.93 10.75 10.85 13,599,817 +0.09(+0.82%)
Jan 27, 2020 10.73 10.86 10.70 10.77 18,618,040 -0.18(-1.68%)
Jan 24, 2020 11.39 11.42 10.92 10.95 23,160,818 -0.44(-3.85%)
Jan 23, 2020 11.75 11.75 11.12 11.39 29,415,682 -0.37(-3.12%)
Jan 22, 2020 11.64 11.86 11.62 11.76 20,842,096 +0.10(+0.82%)
Jan 21, 2020 11.67 11.74 11.55 11.66 11,457,209 -0.08(-0.68%)
Jan 17, 2020 11.76 11.78 11.66 11.74 12,007,109 +0.04(+0.34%)
Jan 16, 2020 11.61 11.77 11.60 11.70 10,595,340 +0.16(+1.38%)
Jan 15, 2020 11.57 11.62 11.45 11.54 15,395,741 -0.11(-0.96%)
Jan 14, 2020 11.56 11.68 11.49 11.65 14,577,212 +0.11(+0.97%)
Jan 13, 2020 11.52 11.57 11.45 11.54 11,544,995 +0.06(+0.56%)
Jan 10, 2020 11.64 11.64 11.44 11.48 7,279,519 -0.14(-1.24%)
Jan 09, 2020 11.63 11.67 11.54 11.62 7,412,499 +0.02(+0.21%)
Jan 08, 2020 11.51 11.64 11.49 11.60 11,693,560 +0.10(+0.83%)
Jan 07, 2020 11.55 11.63 11.42 11.50 8,899,162 -0.13(-1.10%)
Jan 06, 2020 11.65 11.68 11.56 11.63 9,019,768 -0.19(-1.62%)
Jan 03, 2020 11.80 11.86 11.65 11.82 9,846,609 -0.14(-1.20%)
Jan 02, 2020 12.07 12.10 11.85 11.96 12,498,492 -0.07(-0.60%)
Dec 31, 2019 12.02 12.05 11.96 12.04 8,337,779 +0.03(+0.27%)
Dec 30, 2019 12.12 12.13 11.99 12.00 7,205,765 -0.06(-0.53%)
Dec 27, 2019 12.10 12.14 12.01 12.07 6,372,116 -0.05(-0.40%)
Dec 26, 2019 12.13 12.13 12.04 12.12 7,627,661 +0.02(+0.20%)
Dec 24, 2019 12.08 12.11 12.00 12.09 8,816,540 +0.02(+0.20%)
Dec 23, 2019 12.12 12.15 12.00 12.07 6,642,241 -0.02(-0.20%)
Dec 20, 2019 12.25 12.25 12.04 12.09 23,107,818 -0.01(-0.07%)
Dec 19, 2019 12.25 12.25 12.08 12.10 9,387,016 -0.11(-0.88%)
Dec 18, 2019 12.25 12.30 12.17 12.21 22,008,574 -0.03(-0.23%)
Dec 17, 2019 12.15 12.25 12.10 12.23 15,141,601 +0.11(+0.92%)
Dec 16, 2019 12.27 12.33 12.12 12.12 19,409,680 -0.01(-0.07%)
Dec 13, 2019 12.23 12.34 12.08 12.13 14,739,754 -0.20(-1.60%)
Dec 12, 2019 12.07 12.35 12.06 12.33 16,821,578 +0.31(+2.56%)
Dec 11, 2019 12.22 12.30 11.99 12.02 13,734,179 -0.13(-1.04%)
Dec 10, 2019 12.04 12.19 12.02 12.15 7,356,444 +0.07(+0.59%)
Dec 09, 2019 11.97 12.12 11.97 12.08 9,149,241 +0.06(+0.46%)
Dec 06, 2019 11.93 12.05 11.86 12.02 8,789,215 +0.25(+2.15%)
Dec 05, 2019 11.81 11.85 11.73 11.77 7,137,942 +0.03(+0.27%)
Dec 04, 2019 11.62 11.80 11.58 11.74 7,340,596 +0.16(+1.36%)
Dec 03, 2019 11.58 11.63 11.42 11.58 10,075,434 -0.14(-1.21%)
Dec 02, 2019 11.83 11.91 11.70 11.72 7,162,047 -0.05(-0.40%)
Nov 29, 2019 11.75 11.84 11.73 11.77 4,134,642 -0.02(-0.20%)
Nov 27, 2019 11.74 11.81 11.69 11.79 6,798,574 +0.12(+1.02%)
Nov 26, 2019 11.78 11.78 11.66 11.67 10,108,659 -0.11(-0.94%)
Nov 25, 2019 11.80 11.82 11.72 11.78 8,530,243 +0.04(+0.34%)
Nov 22, 2019 11.65 11.77 11.63 11.74 7,001,029 +0.13(+1.16%)
Nov 21, 2019 11.66 11.68 11.51 11.61 9,114,130 +0.02(+0.20%)
Nov 20, 2019 11.61 11.68 11.51 11.59 9,672,958 -0.12(-1.01%)
Nov 19, 2019 11.69 11.75 11.62 11.70 8,367,503 +0.06(+0.54%)
Nov 18, 2019 11.67 11.70 11.60 11.64 9,207,233 -0.05(-0.41%)
Nov 15, 2019 11.60 11.71 11.60 11.69 7,564,234 +0.08(+0.68%)
Nov 14, 2019 11.56 11.67 11.52 11.61 8,081,487 +0.02(+0.17%)
Nov 13, 2019 11.68 11.72 11.55 11.59 7,441,484 -0.19(-1.64%)
Nov 12, 2019 11.82 11.85 11.72 11.78 5,901,324 -0.02(-0.13%)
Nov 11, 2019 11.74 11.86 11.70 11.80 7,005,241 -0.04(-0.33%)
Nov 08, 2019 11.81 11.84 11.69 11.84 9,427,708 +0.00(+0.00%)
Nov 07, 2019 11.85 11.98 11.81 11.84 11,483,393 +0.06(+0.47%)
Nov 06, 2019 11.72 11.84 11.68 11.78 12,143,405 +0.03(+0.27%)
Nov 05, 2019 11.66 11.85 11.60 11.75 10,657,037 +0.14(+1.19%)
Nov 04, 2019 11.44 11.63 11.39 11.61 8,497,144 +0.28(+2.48%)
Nov 01, 2019 11.29 11.35 11.22 11.33 11,515,402 +0.17(+1.49%)
Oct 31, 2019 11.16 11.30 10.93 11.17 16,816,194 -0.06(-0.53%)
Oct 30, 2019 11.38 11.39 11.18 11.23 12,150,137 -0.20(-1.76%)
Oct 29, 2019 11.46 11.57 11.37 11.43 10,309,749 -0.09(-0.82%)
Oct 28, 2019 11.51 11.57 11.44 11.52 10,429,028 +0.08(+0.69%)
Oct 25, 2019 11.25 11.47 11.25 11.44 9,287,002 +0.12(+1.08%)
Oct 24, 2019 11.37 11.46 11.17 11.32 12,418,481 -0.11(-1.00%)
Oct 23, 2019 11.38 11.48 11.32 11.44 11,848,917 +0.03(+0.28%)
Oct 22, 2019 11.36 11.48 11.17 11.40 9,199,430 +0.06(+0.49%)
Oct 21, 2019 11.34 11.40 11.28 11.35 7,276,354 +0.13(+1.20%)
Oct 18, 2019 11.15 11.28 11.14 11.21 13,703,310 +0.01(+0.07%)
Oct 17, 2019 11.28 11.29 11.13 11.21 6,713,387 -0.02(-0.14%)
Oct 16, 2019 11.30 11.36 11.17 11.22 7,363,239 -0.04(-0.32%)
Oct 15, 2019 11.12 11.31 11.05 11.26 7,126,116 +0.17(+1.53%)
Oct 14, 2019 10.95 11.11 10.82 11.09 4,432,283 +0.03(+0.29%)
Oct 11, 2019 11.10 11.19 11.04 11.06 9,419,863 +0.21(+1.89%)
Oct 10, 2019 10.80 10.98 10.79 10.85 9,442,105 +0.13(+1.18%)
Oct 09, 2019 10.74 10.83 10.65 10.72 6,206,798 +0.06(+0.56%)
Oct 08, 2019 10.79 10.84 10.65 10.67 10,610,939 -0.27(-2.49%)
Oct 07, 2019 10.99 11.07 10.92 10.94 7,204,369 -0.06(-0.57%)
Oct 04, 2019 10.91 11.01 10.80 11.00 7,299,144 +0.11(+1.02%)
Oct 03, 2019 10.78 10.90 10.59 10.89 8,313,675 +0.09(+0.80%)
Oct 02, 2019 10.95 10.98 10.72 10.80 10,499,600 -0.20(-1.80%)
Oct 01, 2019 11.34 11.44 10.99 11.00 8,503,132 -0.28(-2.45%)
Sep 30, 2019 11.32 11.42 11.25 11.28 6,633,106 -0.06(-0.56%)
Sep 27, 2019 11.40 11.51 11.23 11.34 9,816,549 +0.08(+0.70%)
Sep 26, 2019 11.29 11.36 11.25 11.26 6,784,069 -0.09(-0.77%)
Sep 25, 2019 11.23 11.42 11.18 11.35 7,609,918 +0.12(+1.06%)
Sep 24, 2019 11.48 11.48 11.17 11.23 10,352,521 -0.19(-1.66%)
Sep 23, 2019 11.29 11.49 11.25 11.42 6,815,904 +0.04(+0.35%)
Sep 20, 2019 11.46 11.48 11.32 11.38 16,528,067 -0.06(-0.48%)
Sep 19, 2019 11.49 11.61 11.41 11.44 5,508,830 -0.09(-0.82%)
Sep 18, 2019 11.42 11.63 11.36 11.53 9,095,259 +0.03(+0.27%)
Sep 17, 2019 11.48 11.53 11.37 11.50 7,434,201 -0.06(-0.48%)
Sep 16, 2019 11.42 11.59 11.34 11.55 12,688,914 +0.02(+0.14%)
Sep 13, 2019 11.56 11.71 11.50 11.54 16,651,345 +0.08(+0.68%)
Sep 12, 2019 11.29 11.59 11.14 11.46 14,444,140 +0.03(+0.27%)
Sep 11, 2019 11.24 11.44 11.01 11.43 16,360,574 +0.19(+1.67%)
Sep 10, 2019 11.13 11.30 11.11 11.24 13,590,948 +0.16(+1.41%)
Sep 09, 2019 10.69 11.18 10.68 11.08 14,392,629 +0.49(+4.65%)
Sep 06, 2019 10.60 10.65 10.52 10.59 7,624,308 +0.00(+0.00%)
Sep 05, 2019 10.38 10.66 10.36 10.59 10,571,740 +0.38(+3.75%)
Sep 04, 2019 10.19 10.22 10.07 10.21 9,369,720 +0.13(+1.32%)
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.