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

Huntington Bancshares (NQ: HBAN )

14.21 +0.04 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Apr 30, 2019 10.97 10.99 10.82 10.91 14,115,105 -0.01(-0.07%)
Apr 29, 2019 10.79 11.02 10.76 10.92 15,564,592 +0.15(+1.38%)
Apr 26, 2019 10.72 10.87 10.65 10.77 14,550,033 +0.05(+0.44%)
Apr 25, 2019 10.61 10.94 10.36 10.72 21,926,794 -0.05(-0.44%)
Apr 24, 2019 10.78 10.80 10.61 10.77 11,426,594 -0.04(-0.36%)
Apr 23, 2019 10.72 10.83 10.58 10.81 12,750,740 +0.12(+1.10%)
Apr 22, 2019 10.68 10.75 10.59 10.69 9,531,919 +0.02(+0.22%)
Apr 18, 2019 10.83 10.83 10.66 10.67 17,609,748 -0.17(-1.59%)
Apr 17, 2019 10.74 10.84 10.64 10.84 12,082,317 +0.13(+1.24%)
Apr 16, 2019 10.58 10.76 10.42 10.71 20,189,952 +0.16(+1.49%)
Apr 15, 2019 10.74 10.76 10.54 10.55 11,017,248 -0.18(-1.68%)
Apr 12, 2019 10.61 10.83 10.55 10.73 18,116,044 +0.27(+2.55%)
Apr 11, 2019 10.50 10.58 10.40 10.47 10,780,589 +0.04(+0.38%)
Apr 10, 2019 10.37 10.43 10.19 10.43 14,715,986 +0.10(+0.99%)
Apr 09, 2019 10.45 10.47 10.29 10.32 16,503,543 -0.18(-1.72%)
Apr 08, 2019 10.43 10.50 10.40 10.50 15,299,198 +0.07(+0.68%)
Apr 05, 2019 10.46 10.50 10.36 10.43 16,052,337 -0.01(-0.07%)
Apr 04, 2019 10.32 10.50 10.29 10.44 16,920,626 +0.09(+0.83%)
Apr 03, 2019 10.45 10.57 10.32 10.36 14,954,537 +0.02(+0.23%)
Apr 02, 2019 10.27 10.45 10.23 10.33 12,049,898 +0.03(+0.30%)
Apr 01, 2019 10.01 10.33 10.01 10.30 19,313,802 +0.36(+3.63%)
Mar 29, 2019 10.10 10.11 9.932 9.940 15,987,663 -0.07(-0.70%)
Mar 28, 2019 9.893 10.03 9.830 10.01 15,216,974 +0.13(+1.27%)
Mar 27, 2019 9.830 9.940 9.783 9.885 21,117,850 +0.03(+0.32%)
Mar 26, 2019 9.705 9.870 9.682 9.854 17,393,812 +0.20(+2.03%)
Mar 25, 2019 9.603 9.760 9.556 9.658 21,278,040 +0.05(+0.57%)
Mar 22, 2019 9.823 9.830 9.521 9.603 40,800,736 -0.29(-2.93%)
Mar 21, 2019 10.12 10.20 9.870 9.893 55,590,632 -0.27(-2.62%)
Mar 20, 2019 10.63 10.72 10.13 10.16 22,417,618 -0.49(-4.57%)
Mar 19, 2019 10.97 10.97 10.62 10.65 16,389,045 -0.27(-2.44%)
Mar 18, 2019 10.86 10.97 10.83 10.91 46,541,120 +0.13(+1.24%)
Mar 15, 2019 10.94 10.99 10.78 10.78 64,599,052 -0.14(-1.29%)
Mar 14, 2019 10.82 10.95 10.79 10.92 15,385,855 +0.12(+1.08%)
Mar 13, 2019 10.70 10.87 10.66 10.80 15,920,120 +0.16(+1.46%)
Mar 12, 2019 10.68 10.75 10.61 10.65 18,993,376 +0.02(+0.15%)
Mar 11, 2019 10.70 10.82 10.63 10.63 28,067,686 -0.05(-0.44%)
Mar 08, 2019 10.55 10.70 10.52 10.68 19,296,914 +0.05(+0.51%)
Mar 07, 2019 10.83 10.83 10.59 10.63 23,344,350 -0.26(-2.42%)
Mar 06, 2019 11.08 11.11 10.87 10.89 11,843,379 -0.19(-1.68%)
Mar 05, 2019 11.14 11.16 10.90 11.08 13,372,594 -0.08(-0.70%)
Mar 04, 2019 11.18 11.29 11.02 11.15 13,768,410 -0.02(-0.21%)
Mar 01, 2019 11.22 11.34 11.11 11.18 15,974,788 -0.01(-0.07%)
Feb 28, 2019 11.17 11.22 11.13 11.18 11,386,011 +0.03(+0.28%)
Feb 27, 2019 11.09 11.18 11.04 11.15 10,946,264 +0.05(+0.49%)
Feb 26, 2019 11.13 11.25 11.01 11.10 15,456,272 -0.08(-0.70%)
Feb 25, 2019 11.20 11.34 11.17 11.18 18,251,336 +0.05(+0.49%)
Feb 22, 2019 11.04 11.17 10.98 11.12 15,478,350 +0.10(+0.92%)
Feb 21, 2019 11.08 11.11 10.97 11.02 13,408,287 -0.05(-0.49%)
Feb 20, 2019 10.98 11.13 10.91 11.08 24,332,572 +0.12(+1.06%)
Feb 19, 2019 10.80 11.00 10.75 10.96 9,503,286 +0.09(+0.78%)
Feb 15, 2019 10.73 10.89 10.68 10.87 10,803,484 +0.25(+2.34%)
Feb 14, 2019 10.66 10.71 10.53 10.63 10,974,712 -0.16(-1.44%)
Feb 13, 2019 10.80 10.87 10.76 10.78 11,078,016 +0.02(+0.22%)
Feb 12, 2019 10.76 10.90 10.72 10.76 16,654,979 +0.10(+0.95%)
Feb 11, 2019 10.61 10.72 10.59 10.66 17,480,388 +0.09(+0.81%)
Feb 08, 2019 10.76 10.80 10.50 10.57 13,899,489 -0.26(-2.44%)
Feb 07, 2019 10.56 10.91 10.56 10.83 39,377,844 +0.45(+4.34%)
Feb 06, 2019 10.28 10.39 10.25 10.38 11,896,797 +0.06(+0.60%)
Feb 05, 2019 10.41 10.43 10.25 10.32 9,963,382 -0.09(-0.82%)
Feb 04, 2019 10.33 10.42 10.24 10.41 10,574,092 +0.07(+0.68%)
Feb 01, 2019 10.35 10.41 10.27 10.34 13,734,955 +0.06(+0.60%)
Jan 31, 2019 10.41 10.45 10.15 10.28 22,649,578 -0.19(-1.85%)
Jan 30, 2019 10.54 10.57 10.45 10.47 9,694,510 -0.05(-0.52%)
Jan 29, 2019 10.52 10.64 10.46 10.52 10,605,603 -0.01(-0.07%)
Jan 28, 2019 10.41 10.56 10.37 10.53 16,228,159 +0.02(+0.15%)
Jan 25, 2019 10.52 10.65 10.44 10.52 16,396,882 +0.08(+0.74%)
Jan 24, 2019 10.42 10.58 10.27 10.44 22,848,710 -0.09(-0.81%)
Jan 23, 2019 10.59 10.63 10.40 10.52 21,964,354 +0.03(+0.30%)
Jan 22, 2019 10.49 10.58 10.44 10.49 19,294,506 -0.05(-0.51%)
Jan 18, 2019 10.43 10.57 10.27 10.55 18,071,346 +0.18(+1.72%)
Jan 17, 2019 10.25 10.43 10.16 10.37 11,659,851 +0.07(+0.68%)
Jan 16, 2019 10.14 10.34 10.02 10.30 11,094,697 +0.30(+3.03%)
Jan 15, 2019 9.934 10.00 9.787 9.997 12,289,262 +0.04(+0.39%)
Jan 14, 2019 9.740 9.981 9.709 9.958 14,691,048 +0.16(+1.58%)
Jan 11, 2019 9.725 9.880 9.640 9.803 10,501,473 +0.05(+0.56%)
Jan 10, 2019 9.787 9.826 9.647 9.748 11,104,081 -0.07(-0.71%)
Jan 09, 2019 9.748 9.857 9.671 9.818 10,136,581 +0.08(+0.80%)
Jan 08, 2019 9.748 9.771 9.539 9.740 13,076,602 +0.09(+0.97%)
Jan 07, 2019 9.554 9.779 9.477 9.647 12,275,957 +0.04(+0.40%)
Jan 04, 2019 9.523 9.624 9.469 9.608 14,340,395 +0.26(+2.82%)
Jan 03, 2019 9.360 9.523 9.314 9.345 11,553,483 -0.08(-0.82%)
Jan 02, 2019 9.143 9.438 9.096 9.422 13,380,630 +0.17(+1.85%)
Dec 31, 2018 9.244 9.376 9.096 9.251 16,270,357 +0.02(+0.25%)
Dec 28, 2018 9.228 9.341 9.120 9.228 15,694,809 +0.06(+0.68%)
Dec 27, 2018 9.003 9.166 8.856 9.166 17,408,180 +0.02(+0.17%)
Dec 26, 2018 8.794 9.158 8.631 9.151 16,198,855 +0.39(+4.43%)
Dec 24, 2018 8.902 9.003 8.693 8.762 13,473,271 -0.23(-2.59%)
Dec 21, 2018 8.949 9.135 8.910 8.995 56,204,816 +0.00(+0.00%)
Dec 20, 2018 8.871 9.112 8.856 8.995 24,422,432 +0.07(+0.78%)
Dec 19, 2018 9.135 9.298 8.879 8.925 25,644,332 -0.20(-2.21%)
Dec 18, 2018 9.290 9.368 9.073 9.127 18,218,268 -0.11(-1.18%)
Dec 17, 2018 9.306 9.430 9.213 9.236 19,542,386 -0.10(-1.08%)
Dec 14, 2018 9.460 9.605 9.321 9.337 17,428,290 -0.18(-1.93%)
Dec 13, 2018 9.797 9.828 9.467 9.521 18,065,242 -0.24(-2.44%)
Dec 12, 2018 9.928 10.00 9.713 9.759 21,733,950 -0.03(-0.31%)
Dec 11, 2018 10.11 10.17 9.736 9.789 15,760,873 -0.20(-2.00%)
Dec 10, 2018 10.26 10.27 9.851 9.989 14,294,181 -0.31(-2.98%)
Dec 07, 2018 10.43 10.57 10.26 10.30 23,554,848 -0.16(-1.54%)
Dec 06, 2018 10.33 10.50 10.10 10.46 31,362,670 -0.04(-0.37%)
Dec 04, 2018 11.06 11.09 10.43 10.50 22,513,920 -0.61(-5.53%)
Dec 03, 2018 11.36 11.39 11.03 11.11 18,972,342 -0.08(-0.75%)
Nov 30, 2018 11.08 11.24 11.08 11.19 16,436,373 +0.07(+0.62%)
Nov 29, 2018 11.11 11.24 11.03 11.12 10,874,857 -0.14(-1.23%)
Nov 28, 2018 11.26 11.33 11.09 11.26 13,018,605 +0.04(+0.34%)
Nov 27, 2018 11.30 11.38 11.17 11.22 13,027,674 -0.09(-0.81%)
Nov 26, 2018 11.22 11.40 11.22 11.32 10,029,659 +0.21(+1.93%)
Nov 23, 2018 11.01 11.19 10.95 11.10 5,607,136 +0.04(+0.35%)
Nov 21, 2018 11.06 11.06 11.06 0 -0.12(-1.03%)
Nov 20, 2018 11.30 11.34 11.11 11.18 15,671,628 -0.21(-1.82%)
Nov 19, 2018 11.37 11.48 11.22 11.39 15,619,985 +0.04(+0.34%)
Nov 16, 2018 11.26 11.46 11.20 11.35 22,546,246 +0.01(+0.07%)
Nov 15, 2018 11.02 11.35 10.86 11.34 23,450,396 +0.25(+2.21%)
Nov 14, 2018 11.31 11.32 10.85 11.09 18,301,674 -0.13(-1.16%)
Nov 13, 2018 11.16 11.34 11.14 11.22 14,461,936 +0.05(+0.41%)
Nov 12, 2018 11.22 11.31 11.16 11.18 10,112,328 -0.08(-0.68%)
Nov 09, 2018 11.28 11.39 11.16 11.25 14,808,507 -0.05(-0.41%)
Nov 08, 2018 11.20 11.40 11.17 11.30 12,779,147 +0.05(+0.48%)
Nov 07, 2018 11.23 11.34 11.03 11.25 14,565,826 +0.05(+0.48%)
Nov 06, 2018 11.02 11.35 10.99 11.19 14,771,692 +0.17(+1.53%)
Nov 05, 2018 10.97 11.09 10.92 11.02 14,158,847 +0.06(+0.56%)
Nov 02, 2018 10.99 11.16 10.79 10.96 21,967,650 -0.07(-0.63%)
Nov 01, 2018 11.06 11.12 10.95 11.03 13,836,926 +0.04(+0.35%)
Oct 31, 2018 10.92 11.18 10.87 10.99 16,085,728 +0.19(+1.78%)
Oct 30, 2018 10.70 10.82 10.50 10.80 25,372,130 +0.15(+1.44%)
Oct 29, 2018 10.60 10.82 10.54 10.65 15,699,692 +0.21(+1.98%)
Oct 26, 2018 10.29 10.58 10.26 10.44 26,967,382 +0.02(+0.15%)
Oct 25, 2018 10.19 10.53 10.12 10.43 23,231,538 +0.33(+3.27%)
Oct 24, 2018 10.58 10.58 10.07 10.10 16,030,247 -0.51(-4.84%)
Oct 23, 2018 10.20 10.73 10.13 10.61 25,889,576 +0.13(+1.24%)
Oct 22, 2018 10.96 11.02 10.46 10.48 24,504,972 -0.41(-3.80%)
Oct 19, 2018 10.86 11.08 10.79 10.89 16,058,506 -0.01(-0.07%)
Oct 18, 2018 11.03 11.13 10.86 10.90 18,093,896 -0.14(-1.25%)
Oct 17, 2018 10.92 11.15 10.84 11.04 10,143,389 +0.08(+0.77%)
Oct 16, 2018 10.97 10.98 10.73 10.96 14,598,028 +0.04(+0.35%)
Oct 15, 2018 11.02 11.09 10.92 10.92 13,927,472 -0.11(-0.97%)
Oct 12, 2018 11.46 11.47 10.79 11.02 22,128,754 -0.25(-2.25%)
Oct 11, 2018 11.59 11.69 11.28 11.28 24,309,440 -0.35(-2.97%)
Oct 10, 2018 11.89 12.01 11.62 11.62 19,672,526 -0.22(-1.88%)
Oct 09, 2018 11.88 11.98 11.81 11.85 13,012,768 -0.09(-0.77%)
Oct 08, 2018 11.74 11.97 11.71 11.94 11,419,387 +0.16(+1.37%)
Oct 05, 2018 11.88 11.94 11.70 11.78 18,168,254 -0.05(-0.39%)
Oct 04, 2018 11.72 11.97 11.72 11.82 23,056,452 +0.11(+0.92%)
Oct 03, 2018 11.45 11.76 11.43 11.72 21,226,720 +0.31(+2.76%)
Oct 02, 2018 11.46 11.53 11.32 11.40 14,943,309 -0.05(-0.47%)
Oct 01, 2018 11.55 11.58 11.40 11.45 19,271,342 +0.01(+0.07%)
Sep 28, 2018 11.52 11.57 11.39 11.45 18,505,844 -0.12(-1.00%)
Sep 27, 2018 11.75 11.78 11.51 11.56 30,840,282 -0.19(-1.63%)
Sep 26, 2018 12.04 12.05 11.72 11.75 11,021,431 -0.27(-2.23%)
Sep 25, 2018 12.15 12.16 12.01 12.02 9,925,403 -0.08(-0.63%)
Sep 24, 2018 12.24 12.27 12.08 12.10 10,610,944 -0.14(-1.13%)
Sep 21, 2018 12.31 12.32 12.21 12.24 14,905,873 -0.02(-0.19%)
Sep 20, 2018 12.11 12.30 12.11 12.26 11,822,086 +0.20(+1.65%)
Sep 19, 2018 11.91 12.14 11.90 12.06 13,334,587 +0.18(+1.49%)
Sep 18, 2018 12.01 12.04 11.88 11.88 13,839,395 -0.12(-1.02%)
Sep 17, 2018 12.06 12.07 11.91 12.01 19,371,650 -0.01(-0.06%)
Sep 14, 2018 11.98 12.08 11.97 12.01 20,391,008 +0.02(+0.19%)
Sep 13, 2018 12.11 12.17 11.88 11.99 19,432,378 -0.08(-0.63%)
Sep 12, 2018 12.36 12.39 12.04 12.07 16,257,297 -0.29(-2.34%)
Sep 11, 2018 12.27 12.46 12.23 12.36 8,865,443 +0.08(+0.68%)
Sep 10, 2018 12.39 12.42 12.25 12.27 10,744,832 -0.08(-0.68%)
Sep 07, 2018 12.49 12.50 12.31 12.36 12,674,812 -0.07(-0.55%)
Sep 06, 2018 12.49 12.57 12.42 12.42 13,573,786 -0.05(-0.37%)
Sep 05, 2018 12.46 12.55 12.42 12.47 11,600,401 +0.00(+0.00%)
Sep 04, 2018 12.30 12.49 12.28 12.47 12,519,831 +0.14(+1.17%)
Aug 31, 2018 12.33 12.33 12.33 0 -0.04(-0.31%)
Aug 30, 2018 12.42 12.42 12.33 12.36 15,724,514 -0.04(-0.31%)
Aug 29, 2018 12.36 12.46 12.27 12.40 9,521,273 +0.03(+0.25%)
Aug 28, 2018 12.41 12.41 12.30 12.37 10,863,882 +0.00(+0.00%)
Aug 27, 2018 12.37 12.46 12.33 12.37 6,192,621 +0.05(+0.37%)
Aug 24, 2018 12.36 12.36 12.25 12.33 13,056,853 +0.02(+0.19%)
Aug 23, 2018 12.33 12.35 12.22 12.30 13,056,300 -0.02(-0.18%)
Aug 22, 2018 12.21 12.40 12.21 12.33 7,937,759 +0.00(+0.00%)
Aug 21, 2018 12.27 12.42 12.26 12.33 9,954,495 +0.08(+0.62%)
Aug 20, 2018 12.24 12.30 12.17 12.25 7,511,944 +0.01(+0.06%)
Aug 17, 2018 12.17 12.27 12.15 12.24 8,655,690 +0.08(+0.63%)
Aug 16, 2018 12.14 12.25 12.11 12.17 12,335,992 +0.07(+0.57%)
Aug 15, 2018 12.05 12.19 12.00 12.10 12,787,666 -0.02(-0.13%)
Aug 14, 2018 11.97 12.18 11.97 12.11 13,266,240 +0.17(+1.40%)
Aug 13, 2018 12.05 12.13 11.94 11.95 10,199,295 -0.10(-0.82%)
Aug 10, 2018 11.95 12.09 11.91 12.04 11,146,912 -0.07(-0.56%)
Aug 09, 2018 12.22 12.33 12.09 12.11 10,523,914 -0.11(-0.93%)
Aug 08, 2018 12.09 12.27 12.05 12.23 12,798,295 +0.16(+1.32%)
Aug 07, 2018 12.01 12.14 12.00 12.07 10,189,190 +0.06(+0.51%)
Aug 06, 2018 11.96 12.03 11.88 12.01 8,946,568 +0.05(+0.38%)
Aug 03, 2018 11.96 12.02 11.90 11.96 10,134,536 +0.01(+0.06%)
Aug 02, 2018 11.74 11.95 11.68 11.95 10,135,786 +0.17(+1.48%)
Aug 01, 2018 11.82 11.87 11.70 11.78 10,722,850 +0.04(+0.32%)
Jul 31, 2018 11.85 11.90 11.67 11.74 10,084,141 -0.04(-0.32%)
Jul 30, 2018 11.82 11.95 11.77 11.78 10,571,492 -0.02(-0.13%)
Jul 27, 2018 11.68 11.82 11.66 11.79 10,907,955 +0.15(+1.31%)
Jul 26, 2018 11.71 11.48 11.64 14,527,548 +0.16(+1.39%)
Jul 25, 2018 11.43 11.64 11.37 11.48 16,689,216 -0.14(-1.24%)
Jul 24, 2018 11.69 11.73 11.52 11.63 13,003,513 -0.06(-0.52%)
Jul 23, 2018 11.50 11.71 11.50 11.69 13,118,904 +0.21(+1.79%)
Jul 20, 2018 11.39 11.51 11.33 11.48 13,566,105 +0.08(+0.67%)
Jul 19, 2018 11.42 11.44 11.29 11.41 14,937,430 -0.04(-0.33%)
Jul 18, 2018 11.42 11.49 11.35 11.44 10,810,073 +0.10(+0.87%)
Jul 17, 2018 11.35 11.43 11.29 11.35 7,746,235 +0.02(+0.13%)
Jul 16, 2018 11.18 11.36 11.16 11.33 8,915,992 +0.19(+1.71%)
Jul 13, 2018 11.14 12,379,717 -0.08(-0.68%)
Jul 12, 2018 11.34 11.36 11.11 11.22 9,881,177 -0.06(-0.54%)
Jul 11, 2018 11.36 11.43 11.26 11.28 11,325,022 -0.11(-1.00%)
Jul 10, 2018 11.57 11.62 11.31 11.39 11,233,053 -0.17(-1.51%)
Jul 09, 2018 11.37 11.57 11.31 11.57 10,556,765 +0.26(+2.29%)
Jul 06, 2018 11.19 11.34 11.12 11.31 7,618,316 +0.09(+0.81%)
Jul 05, 2018 11.29 11.31 11.16 11.22 8,518,816 +0.02(+0.20%)
Jul 03, 2018 11.19 11.19 11.19 0 -0.08(-0.74%)
Jul 02, 2018 11.29 11.31 11.17 11.28 13,253,775 +0.05(+0.47%)
Jun 29, 2018 11.41 11.54 11.20 11.22 23,481,052 -0.10(-0.87%)
Jun 28, 2018 11.34 11.44 11.26 11.32 11,668,125 +0.01(+0.07%)
Jun 27, 2018 11.47 11.51 11.25 11.31 10,433,758 -0.13(-1.13%)
Jun 26, 2018 11.57 11.57 11.37 11.44 8,144,744 -0.11(-0.99%)
Jun 25, 2018 11.64 11.65 11.41 11.56 9,731,275 -0.11(-0.98%)
Jun 22, 2018 11.95 12.01 11.66 11.67 13,302,954 -0.20(-1.67%)
Jun 21, 2018 11.75 11.97 11.59 11.87 15,228,359 +0.12(+1.04%)
Jun 20, 2018 11.73 11.79 11.73 11.75 7,996,260 +0.06(+0.52%)
Jun 19, 2018 11.58 11.71 11.50 11.69 8,771,556 +0.03(+0.26%)
Jun 18, 2018 11.58 11.71 11.50 11.66 10,033,916 +0.00(+0.00%)
Jun 15, 2018 11.73 11.44 11.66 20,369,830 +0.02(+0.13%)
Jun 14, 2018 11.77 11.81 11.54 11.64 10,819,232 -0.10(-0.84%)
Jun 13, 2018 11.82 11.96 11.68 11.74 11,825,319 -0.03(-0.26%)
Jun 12, 2018 11.83 11.88 11.72 11.77 13,236,736 +0.02(+0.19%)
Jun 11, 2018 11.86 11.97 11.72 11.75 6,859,320 -0.10(-0.83%)
Jun 08, 2018 11.74 11.88 11.66 11.85 10,720,836 +0.10(+0.84%)
Jun 07, 2018 11.78 11.90 11.67 11.75 10,716,208 -0.02(-0.19%)
Jun 06, 2018 11.57 11.79 11.56 11.77 10,466,901 +0.23(+2.03%)
Jun 05, 2018 11.49 11.54 11.42 11.54 7,011,088 +0.01(+0.07%)
Jun 04, 2018 11.49 11.60 11.49 11.53 9,795,811 +0.06(+0.53%)
Jun 01, 2018 11.44 11.60 11.36 11.47 15,731,243 +0.24(+2.15%)
May 31, 2018 11.18 11.31 11.11 11.23 16,536,870 +0.01(+0.07%)
May 30, 2018 11.01 11.25 11.01 11.22 12,799,981 +0.32(+2.91%)
May 29, 2018 11.23 11.29 10.86 10.90 15,286,483 -0.50(-4.37%)
May 25, 2018 11.40 11.40 11.40 0 -0.04(-0.33%)
May 24, 2018 11.46 11.46 11.23 11.44 8,534,813 -0.02(-0.20%)
May 23, 2018 11.57 11.61 11.38 11.46 7,734,358 -0.14(-1.17%)
May 22, 2018 11.49 11.71 11.49 11.60 10,287,382 +0.11(+0.92%)
May 21, 2018 11.38 11.60 11.38 11.49 11,158,845 +0.08(+0.66%)
May 18, 2018 11.54 11.58 11.42 11.42 10,709,699 -0.17(-1.50%)
May 17, 2018 11.40 11.60 11.34 11.59 11,654,481 +0.19(+1.66%)
May 16, 2018 11.42 11.50 11.37 11.40 12,615,488 -0.04(-0.33%)
May 15, 2018 11.39 11.55 11.36 11.44 10,724,174 +0.03(+0.26%)
May 14, 2018 11.45 11.48 11.35 11.41 7,511,331 -0.02(-0.13%)
May 11, 2018 11.45 11.50 11.38 11.42 7,377,823 -0.01(-0.07%)
May 10, 2018 11.38 11.49 11.30 11.43 8,692,515 +0.04(+0.33%)
May 09, 2018 11.28 11.46 11.23 11.39 10,147,556 +0.17(+1.55%)
May 08, 2018 11.11 11.34 11.09 11.22 11,733,210 +0.10(+0.88%)
May 07, 2018 11.13 11.20 11.02 11.12 6,560,713 +0.02(+0.20%)
May 04, 2018 10.96 11.17 10.77 11.10 7,847,278 +0.18(+1.66%)
May 03, 2018 11.01 11.03 10.77 10.92 10,073,939 -0.15(-1.36%)
May 02, 2018 11.14 11.21 11.05 11.07 11,725,422 -0.11(-1.01%)
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.