Skip to main content

Huntington Bancshares (NQ: HBAN )

12.78 +0.07 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.120 4.158 4.082 4.132 14,208,808 +0.01(+0.31%)
Jun 29, 2011 4.069 4.120 3.969 4.120 19,755,916 +0.09(+2.35%)
Jun 28, 2011 4.000 4.044 3.943 4.025 21,410,698 +0.04(+1.11%)
Jun 27, 2011 3.855 3.994 3.843 3.981 22,753,034 +0.14(+3.61%)
Jun 24, 2011 3.912 3.925 3.841 3.843 16,707,161 -0.07(-1.77%)
Jun 23, 2011 3.918 3.925 3.874 3.912 20,470,478 -0.06(-1.43%)
Jun 22, 2011 4.006 4.050 3.969 3.969 10,101,173 -0.06(-1.56%)
Jun 21, 2011 4.000 4.032 3.956 4.032 17,692,018 +0.05(+1.27%)
Jun 20, 2011 3.994 4.032 3.956 3.981 14,871,932 -0.06(-1.40%)
Jun 17, 2011 4.019 4.076 4.000 4.038 15,246,832 +0.06(+1.50%)
Jun 16, 2011 3.981 4.025 3.937 3.978 12,731,231 -0.01(-0.24%)
Jun 15, 2011 3.925 4.035 3.880 3.987 46,560,732 +0.03(+0.80%)
Jun 14, 2011 3.950 4.019 3.918 3.956 19,538,928 +0.05(+1.29%)
Jun 13, 2011 3.918 3.925 3.862 3.906 17,698,570 +0.01(+0.16%)
Jun 10, 2011 3.943 3.975 3.830 3.899 26,896,400 -0.07(-1.74%)
Jun 09, 2011 3.962 4.031 3.912 3.969 22,186,454 +0.01(+0.16%)
Jun 08, 2011 3.874 3.994 3.874 3.962 38,877,168 +0.06(+1.45%)
Jun 07, 2011 3.837 3.978 3.818 3.906 36,430,068 +0.09(+2.48%)
Jun 06, 2011 3.849 3.887 3.774 3.811 34,712,496 -0.08(-1.94%)
Jun 03, 2011 3.843 3.969 3.837 3.887 19,339,206 -0.11(-2.83%)
May 24, 2011 4.006 4.031 3.987 4.000 11,747,521 +0.01(+0.16%)
May 23, 2011 3.950 4.019 3.943 3.994 17,143,936 -0.01(-0.31%)
May 20, 2011 4.113 4.151 4.006 4.006 18,478,864 -0.13(-3.04%)
May 19, 2011 4.145 4.170 4.113 4.132 25,496,624 +0.02(+0.46%)
May 18, 2011 4.132 4.138 4.088 4.113 15,418,111 -0.02(-0.46%)
May 17, 2011 4.069 4.138 4.044 4.132 24,964,310 +0.05(+1.23%)
May 16, 2011 4.113 4.214 4.075 4.082 21,671,562 -0.06(-1.37%)
May 13, 2011 4.176 4.182 4.101 4.138 21,243,866 -0.04(-0.98%)
May 12, 2011 4.195 4.239 4.164 4.179 17,361,782 -0.03(-0.82%)
May 11, 2011 4.214 4.302 4.195 4.214 19,183,636 -0.01(-0.15%)
May 10, 2011 4.220 4.277 4.201 4.220 17,306,412 +0.00(+0.00%)
May 09, 2011 4.176 4.241 4.145 4.220 13,166,470 +0.04(+1.05%)
May 06, 2011 4.233 4.239 4.132 4.176 17,120,986 -0.01(-0.15%)
May 05, 2011 4.226 4.258 4.157 4.182 20,763,600 -0.07(-1.63%)
May 04, 2011 4.308 4.321 4.214 4.252 23,516,506 -0.06(-1.31%)
May 03, 2011 4.258 4.327 4.214 4.308 22,131,596 +0.05(+1.18%)
May 02, 2011 4.252 4.296 4.226 4.258 14,915,796 -0.01(-0.29%)
Apr 29, 2011 4.321 4.321 4.245 4.270 16,754,222 -0.04(-0.88%)
Apr 28, 2011 4.233 4.327 4.220 4.308 23,902,006 +0.05(+1.18%)
Apr 27, 2011 4.182 4.270 4.164 4.258 24,408,852 +0.08(+1.80%)
Apr 26, 2011 4.151 4.182 4.094 4.182 24,940,382 +0.05(+1.22%)
Apr 25, 2011 4.158 4.201 4.107 4.132 17,638,680 -0.07(-1.65%)
Apr 21, 2011 4.075 4.201 4.013 4.201 41,225,532 +0.18(+4.37%)
Apr 20, 2011 4.132 4.145 3.987 4.025 44,931,568 -0.03(-0.62%)
Apr 19, 2011 4.063 4.101 4.006 4.050 23,650,964 +0.01(+0.31%)
Apr 18, 2011 4.062 4.082 4.013 4.038 14,285,237 -0.06(-1.53%)
Apr 15, 2011 4.107 4.138 4.069 4.101 15,731,451 +0.01(+0.31%)
Apr 14, 2011 4.107 4.107 4.050 4.088 16,830,550 -0.03(-0.61%)
Apr 13, 2011 4.239 4.245 4.101 4.113 26,997,282 -0.08(-1.80%)
Apr 12, 2011 4.138 4.245 4.126 4.189 19,156,184 +0.02(+0.45%)
Apr 11, 2011 4.258 4.264 4.170 4.170 14,590,882 -0.06(-1.49%)
Apr 08, 2011 4.321 4.340 4.214 4.233 13,811,650 -0.04(-1.03%)
Apr 07, 2011 4.302 4.340 4.239 4.277 17,856,838 -0.04(-0.87%)
Apr 06, 2011 4.245 4.314 4.226 4.314 14,894,112 +0.08(+1.93%)
Apr 05, 2011 4.214 4.290 4.214 4.233 14,288,308 -0.01(-0.15%)
Apr 04, 2011 4.314 4.346 4.226 4.239 16,056,996 -0.04(-1.03%)
Apr 01, 2011 4.283 4.352 4.252 4.283 29,764,224 +0.11(+2.56%)
Mar 31, 2011 4.239 4.252 4.170 4.176 14,855,970 -0.07(-1.63%)
Mar 30, 2011 4.214 4.264 4.189 4.245 13,226,387 +0.07(+1.66%)
Mar 29, 2011 4.138 4.189 4.126 4.176 11,654,853 +0.04(+1.07%)
Mar 28, 2011 4.176 4.208 4.132 4.132 18,894,190 -0.01(-0.30%)
Mar 25, 2011 4.107 4.201 4.101 4.145 17,112,694 +0.06(+1.38%)
Mar 24, 2011 4.082 4.101 4.013 4.088 15,801,001 +0.03(+0.62%)
Mar 23, 2011 4.120 4.120 4.044 4.063 15,354,125 -0.07(-1.67%)
Mar 22, 2011 4.170 4.201 4.094 4.132 17,816,258 -0.05(-1.13%)
Mar 21, 2011 4.192 4.277 4.107 4.179 27,383,870 -0.03(-0.67%)
Mar 18, 2011 4.252 4.296 4.182 4.208 31,421,086 +0.04(+0.98%)
Mar 17, 2011 4.151 4.195 4.120 4.167 18,507,312 +0.07(+1.77%)
Mar 16, 2011 4.189 4.201 4.082 4.094 24,306,120 -0.08(-1.81%)
Mar 15, 2011 4.088 4.208 4.088 4.170 24,319,804 -0.03(-0.60%)
Mar 14, 2011 4.220 4.236 4.132 4.195 23,901,774 -0.06(-1.33%)
Mar 11, 2011 4.120 4.277 4.113 4.251 14,946,068 +0.09(+2.25%)
Mar 10, 2011 4.189 4.208 4.132 4.158 21,835,798 -0.09(-2.20%)
Mar 09, 2011 4.277 4.308 4.208 4.251 18,769,534 -0.05(-1.17%)
Mar 08, 2011 4.120 4.302 4.113 4.302 25,119,910 +0.20(+4.90%)
Mar 07, 2011 4.182 4.201 4.082 4.101 22,321,732 -0.08(-1.80%)
Mar 04, 2011 4.201 4.208 4.082 4.176 23,323,006 -0.03(-0.75%)
Mar 03, 2011 4.201 4.258 4.170 4.208 28,797,180 +0.07(+1.67%)
Mar 02, 2011 4.126 4.189 4.088 4.138 22,927,904 +0.02(+0.46%)
Mar 01, 2011 4.314 4.321 4.120 4.120 33,862,036 -0.18(-4.09%)
Feb 28, 2011 4.377 4.383 4.245 4.295 31,791,204 -0.06(-1.37%)
Feb 25, 2011 4.352 4.390 4.308 4.355 27,401,214 +0.07(+1.69%)
Feb 24, 2011 4.277 4.352 4.195 4.283 30,455,752 -0.01(-0.15%)
Feb 23, 2011 4.308 4.402 4.195 4.289 37,220,800 -0.02(-0.44%)
Feb 22, 2011 4.478 4.478 4.289 4.308 42,596,156 -0.23(-4.99%)
Feb 18, 2011 4.609 4.616 4.521 4.534 34,006,692 -0.08(-1.77%)
Feb 17, 2011 4.710 4.710 4.559 4.616 50,009,700 -0.12(-2.52%)
Feb 16, 2011 4.798 4.810 4.722 4.735 18,617,586 -0.04(-0.79%)
Feb 15, 2011 4.748 4.835 4.735 4.773 17,854,920 +0.01(+0.26%)
Feb 14, 2011 4.722 4.798 4.691 4.760 17,879,208 +0.03(+0.66%)
Feb 11, 2011 4.616 4.735 4.591 4.729 25,615,074 +0.09(+2.03%)
Feb 10, 2011 4.616 4.663 4.584 4.635 17,698,714 +0.01(+0.14%)
Feb 09, 2011 4.672 4.691 4.528 4.628 36,945,204 -0.02(-0.39%)
Feb 08, 2011 4.748 4.766 4.635 4.646 31,071,500 -0.10(-2.13%)
Feb 07, 2011 4.704 4.748 4.641 4.748 26,421,646 +0.06(+1.34%)
Feb 04, 2011 4.628 4.685 4.603 4.685 27,199,592 +0.06(+1.34%)
Feb 03, 2011 4.509 4.628 4.503 4.623 20,293,186 +0.10(+2.11%)
Feb 02, 2011 4.515 4.594 4.509 4.527 27,019,858 -0.01(-0.15%)
Feb 01, 2011 4.578 4.641 4.521 4.534 50,836,232 -0.01(-0.28%)
Jan 31, 2011 4.503 4.559 4.462 4.547 39,815,296 +0.11(+2.40%)
Jan 28, 2011 4.584 4.672 4.434 4.440 39,951,652 -0.14(-3.15%)
Jan 27, 2011 4.446 4.584 4.434 4.584 39,348,140 +0.14(+3.25%)
Jan 26, 2011 4.333 4.471 4.333 4.440 39,279,272 +0.11(+2.50%)
Jan 25, 2011 4.321 4.383 4.289 4.332 37,642,932 -0.01(-0.18%)
Jan 24, 2011 4.415 4.427 4.302 4.339 29,656,286 -0.07(-1.57%)
Jan 21, 2011 4.377 4.452 4.365 4.408 30,513,126 +0.11(+2.50%)
Jan 20, 2011 4.289 4.349 4.182 4.301 57,199,432 -0.09(-2.16%)
Jan 19, 2011 4.471 4.528 4.365 4.396 57,072,996 -0.12(-2.64%)
Jan 18, 2011 4.547 4.578 4.496 4.515 24,244,904 -0.04(-0.83%)
Jan 14, 2011 4.459 4.584 4.459 4.553 36,171,816 +0.08(+1.83%)
Jan 13, 2011 4.528 4.540 4.434 4.471 38,726,956 -0.06(-1.38%)
Jan 12, 2011 4.547 4.584 4.509 4.534 32,552,456 +0.06(+1.40%)
Jan 11, 2011 4.559 4.609 4.465 4.471 35,216,752 -0.05(-1.10%)
Jan 10, 2011 4.427 4.553 4.402 4.521 41,740,396 +0.07(+1.54%)
Jan 07, 2011 4.534 4.540 4.377 4.452 46,845,696 -0.04(-0.84%)
Jan 06, 2011 4.559 4.597 4.459 4.490 38,966,000 -0.02(-0.42%)
Jan 05, 2011 4.465 4.547 4.440 4.509 43,151,640 -0.01(-0.14%)
Jan 04, 2011 4.559 4.559 4.390 4.515 53,051,256 +0.05(+1.12%)
Jan 03, 2011 4.371 4.471 4.371 4.465 37,877,624 +0.15(+3.49%)
Dec 31, 2010 4.314 4.352 4.308 4.314 12,437,153 -0.01(-0.29%)
Dec 30, 2010 4.371 4.371 4.302 4.327 12,361,945 -0.04(-1.01%)
Dec 29, 2010 4.383 4.383 4.327 4.371 22,946,622 +0.00(+0.00%)
Dec 28, 2010 4.377 4.396 4.365 4.371 18,585,734 +0.00(+0.00%)
Dec 27, 2010 4.302 4.377 4.270 4.371 26,863,082 +0.05(+1.16%)
Dec 23, 2010 4.302 4.327 4.214 4.321 44,610,720 +0.02(+0.47%)
Dec 22, 2010 4.283 4.327 4.239 4.300 82,863,720 +0.09(+2.20%)
Dec 21, 2010 4.145 4.250 4.101 4.208 54,791,108 +0.11(+2.68%)
Dec 20, 2010 4.019 4.126 4.013 4.098 67,953,312 +0.19(+4.73%)
Dec 17, 2010 4.013 4.019 3.911 3.912 56,749,332 -0.01(-0.32%)
Dec 16, 2010 3.988 3.994 3.894 3.925 63,713,608 -0.01(-0.16%)
Dec 15, 2010 3.994 4.057 3.925 3.931 84,524,528 -0.02(-0.48%)
Dec 14, 2010 4.122 4.144 3.919 3.950 258,013,488 -0.22(-5.37%)
Dec 13, 2010 4.082 4.213 4.000 4.174 119,042,912 -0.11(-2.67%)
Dec 10, 2010 4.226 4.301 4.163 4.289 24,378,472 +0.08(+1.79%)
Dec 09, 2010 4.107 4.238 4.107 4.213 35,531,908 +0.14(+3.54%)
Dec 08, 2010 4.006 4.151 3.994 4.069 28,376,690 +0.05(+1.25%)
Dec 07, 2010 4.088 4.132 3.975 4.019 24,019,174 -0.03(-0.70%)
Dec 06, 2010 3.988 4.075 3.906 4.047 27,020,848 +0.03(+0.72%)
Dec 03, 2010 3.856 4.025 3.818 4.018 27,333,918 +0.10(+2.54%)
Dec 02, 2010 3.793 3.956 3.787 3.919 38,846,960 +0.14(+3.65%)
Dec 01, 2010 3.749 3.781 3.699 3.781 25,627,086 +0.12(+3.34%)
Nov 30, 2010 3.586 3.699 3.561 3.658 20,689,850 +0.03(+0.78%)
Nov 29, 2010 3.474 3.643 3.467 3.630 24,079,516 +0.15(+4.32%)
Nov 26, 2010 3.480 3.530 3.480 3.480 3,468,943 -0.04(-1.25%)
Nov 24, 2010 3.574 3.524 3.524 3.524 12,403,591 +0.03(+0.90%)
Nov 23, 2010 3.542 3.586 3.486 3.492 17,880,066 -0.11(-2.96%)
Nov 22, 2010 3.561 3.611 3.549 3.599 12,285,391 +0.01(+0.33%)
Nov 19, 2010 3.561 3.618 3.555 3.587 10,064,767 -0.02(-0.63%)
Nov 18, 2010 3.630 3.724 3.586 3.610 20,333,790 +0.05(+1.36%)
Nov 17, 2010 3.618 3.643 3.555 3.561 12,267,129 -0.06(-1.73%)
Nov 16, 2010 3.693 3.712 3.574 3.624 19,984,358 -0.10(-2.69%)
Nov 15, 2010 3.743 3.768 3.705 3.724 14,063,546 +0.03(+0.68%)
Nov 12, 2010 3.812 3.843 3.699 3.699 18,907,200 -0.16(-4.26%)
Nov 11, 2010 3.793 3.906 3.774 3.864 25,227,956 +0.03(+0.86%)
Nov 10, 2010 3.724 3.837 3.655 3.831 22,449,678 +0.16(+4.44%)
Nov 09, 2010 3.743 3.812 3.668 3.668 22,510,210 -0.07(-1.83%)
Nov 08, 2010 3.718 3.781 3.705 3.736 19,160,188 +0.01(+0.32%)
Nov 05, 2010 3.637 3.825 3.611 3.724 30,850,840 +0.04(+1.19%)
Nov 04, 2010 3.568 3.712 3.542 3.680 34,187,104 +0.14(+4.08%)
Nov 03, 2010 3.486 3.536 3.467 3.536 15,809,302 +0.05(+1.53%)
Nov 02, 2010 3.524 3.536 3.452 3.483 25,012,168 -0.03(-0.80%)
Nov 01, 2010 3.549 3.561 3.448 3.511 24,343,798 -0.04(-1.06%)
Oct 29, 2010 3.536 3.561 3.511 3.549 13,757,840 +0.00(+0.00%)
Oct 28, 2010 3.599 3.599 3.524 3.549 14,094,118 -0.03(-0.70%)
Oct 27, 2010 3.492 3.580 3.492 3.574 17,351,500 +0.03(+0.88%)
Oct 25, 2010 3.605 3.611 3.536 3.542 23,373,982 -0.03(-0.70%)
Oct 22, 2010 3.549 3.611 3.542 3.568 23,657,958 +0.04(+1.25%)
Oct 21, 2010 3.633 3.687 3.524 3.524 60,392,132 +0.01(+0.36%)
Oct 20, 2010 3.574 3.580 3.405 3.511 43,040,800 -0.08(-2.19%)
Oct 19, 2010 3.561 3.674 3.530 3.590 27,051,596 -0.01(-0.25%)
Oct 18, 2010 3.555 3.618 3.517 3.599 14,333,852 +0.03(+0.88%)
Oct 15, 2010 3.630 3.630 3.474 3.568 35,055,596 -0.02(-0.61%)
Oct 14, 2010 3.655 3.662 3.542 3.589 32,863,290 -0.10(-2.64%)
Oct 13, 2010 3.762 3.793 3.687 3.687 22,791,408 -0.04(-1.01%)
Oct 12, 2010 3.624 3.737 3.605 3.724 13,112,737 +0.08(+2.06%)
Oct 11, 2010 3.674 3.699 3.630 3.649 13,903,458 -0.03(-0.68%)
Oct 08, 2010 3.699 3.724 3.637 3.674 12,121,667 -0.03(-0.68%)
Oct 07, 2010 3.731 3.737 3.649 3.699 16,379,321 +0.01(+0.17%)
Oct 06, 2010 3.743 3.778 3.680 3.693 19,862,154 -0.03(-0.83%)
Oct 05, 2010 3.605 3.749 3.599 3.724 32,113,008 +0.15(+4.19%)
Oct 04, 2010 3.574 3.649 3.568 3.574 18,085,964 -0.01(-0.18%)
Oct 01, 2010 3.593 3.643 3.549 3.580 18,476,482 +0.01(+0.35%)
Sep 30, 2010 3.555 3.649 3.542 3.568 15,334,621 +0.03(+0.89%)
Sep 29, 2010 3.568 3.599 3.524 3.536 17,276,646 -0.05(-1.40%)
Sep 28, 2010 3.611 3.630 3.505 3.586 24,275,468 -0.01(-0.33%)
Sep 27, 2010 3.693 3.693 3.580 3.598 15,653,759 -0.06(-1.77%)
Sep 24, 2010 3.605 3.668 3.593 3.663 17,906,894 +0.13(+3.77%)
Sep 23, 2010 3.574 3.674 3.517 3.530 20,866,170 -0.09(-2.59%)
Sep 22, 2010 3.699 3.727 3.605 3.624 20,504,112 -0.09(-2.36%)
Sep 21, 2010 3.768 3.800 3.693 3.712 24,083,078 -0.05(-1.33%)
Sep 20, 2010 3.668 3.793 3.649 3.762 32,482,910 +0.13(+3.45%)
Sep 17, 2010 3.743 3.749 3.637 3.637 20,337,746 -0.17(-4.45%)
Sep 15, 2010 3.749 3.843 3.724 3.806 21,956,282 +0.01(+0.25%)
Sep 14, 2010 3.793 3.850 3.737 3.796 20,798,398 -0.01(-0.23%)
Sep 13, 2010 3.793 3.837 3.756 3.805 25,927,078 +0.14(+3.91%)
Sep 10, 2010 3.668 3.743 3.649 3.662 17,877,470 -0.01(-0.17%)
Sep 09, 2010 3.674 3.743 3.612 3.668 29,240,136 +0.06(+1.56%)
Sep 08, 2010 3.537 3.656 3.505 3.612 32,779,502 +0.18(+5.29%)
Sep 07, 2010 3.524 3.537 3.418 3.430 16,426,392 -0.15(-4.22%)
Sep 03, 2010 3.649 3.656 3.512 3.581 16,120,018 +0.03(+0.73%)
Sep 02, 2010 3.443 3.555 3.411 3.555 20,161,272 +0.13(+3.84%)
Sep 01, 2010 3.399 3.455 3.355 3.424 20,924,224 +0.11(+3.26%)
Aug 31, 2010 3.261 3.380 3.261 3.316 18,510,644 +0.04(+1.10%)
Aug 30, 2010 3.386 3.393 3.261 3.280 16,029,399 -0.13(-3.68%)
Aug 27, 2010 3.280 3.418 3.261 3.405 21,538,524 +0.16(+5.02%)
Aug 26, 2010 3.280 3.343 3.242 3.242 17,466,156 -0.01(-0.19%)
Aug 25, 2010 3.199 3.255 3.155 3.249 23,527,346 -0.00(-0.13%)
Aug 24, 2010 3.242 3.299 3.217 3.253 27,145,532 -0.11(-3.22%)
Aug 23, 2010 3.399 3.424 3.324 3.361 27,148,886 -0.01(-0.37%)
Aug 20, 2010 3.368 3.405 3.299 3.374 17,790,984 +0.00(+0.00%)
Aug 19, 2010 3.430 3.480 3.355 3.374 21,948,042 -0.07(-2.00%)
Aug 18, 2010 3.462 3.512 3.399 3.443 20,097,156 -0.01(-0.18%)
Aug 17, 2010 3.530 3.549 3.443 3.449 18,808,576 -0.03(-0.72%)
Aug 16, 2010 3.524 3.562 3.443 3.474 20,173,342 -0.07(-1.94%)
Aug 13, 2010 3.537 3.593 3.515 3.543 15,389,765 +0.01(+0.18%)
Aug 12, 2010 3.562 3.592 3.518 3.537 23,898,120 -0.06(-1.57%)
Aug 11, 2010 3.743 3.787 3.593 3.593 32,217,270 -0.24(-6.17%)
Aug 10, 2010 3.906 3.937 3.806 3.829 25,909,892 -0.13(-3.36%)
Aug 09, 2010 3.925 3.975 3.868 3.962 22,219,702 +0.05(+1.28%)
Aug 06, 2010 3.881 3.925 3.818 3.912 17,255,476 -0.02(-0.48%)
Aug 05, 2010 3.881 3.937 3.856 3.931 14,243,433 +0.00(+0.00%)
Aug 04, 2010 3.962 3.990 3.900 3.931 13,910,438 +0.00(+0.00%)
Aug 03, 2010 3.943 4.006 3.918 3.931 18,116,860 -0.01(-0.16%)
Aug 02, 2010 3.868 3.969 3.850 3.937 34,394,084 +0.14(+3.80%)
Jul 30, 2010 3.724 3.843 3.699 3.793 19,643,928 +0.00(+0.00%)
Jul 29, 2010 3.893 3.943 3.781 3.793 23,795,298 -0.08(-2.10%)
Jul 28, 2010 3.950 3.981 3.831 3.875 19,026,144 -0.11(-2.67%)
Jul 27, 2010 3.956 4.037 3.850 3.981 34,596,688 +0.03(+0.79%)
Jul 26, 2010 3.787 3.975 3.743 3.950 28,737,848 +0.16(+4.13%)
Jul 23, 2010 3.656 3.793 3.599 3.793 34,036,500 +0.13(+3.63%)
Jul 22, 2010 3.693 3.737 3.624 3.660 33,384,530 +0.11(+3.13%)
Jul 21, 2010 3.706 3.787 3.537 3.549 37,050,516 -0.09(-2.58%)
Jul 20, 2010 3.487 3.649 3.449 3.643 31,843,596 +0.03(+0.87%)
Jul 19, 2010 3.618 3.665 3.487 3.612 25,344,220 +0.03(+0.70%)
Jul 16, 2010 3.812 3.825 3.568 3.587 35,069,228 -0.25(-6.53%)
Jul 15, 2010 3.787 3.875 3.699 3.837 25,344,616 +0.06(+1.49%)
Jul 14, 2010 3.850 3.862 3.718 3.781 25,051,266 -0.08(-1.95%)
Jul 13, 2010 3.768 3.875 3.768 3.856 21,400,596 +0.14(+3.88%)
Jul 12, 2010 3.687 3.749 3.637 3.712 17,605,312 +0.01(+0.34%)
Jul 09, 2010 3.549 3.724 3.512 3.699 15,259,432 +0.15(+4.23%)
Jul 08, 2010 3.693 3.737 3.493 3.549 33,265,100 -0.06(-1.56%)
Jul 07, 2010 3.355 3.637 3.355 3.605 25,861,654 +0.28(+8.27%)
Jul 06, 2010 3.443 3.449 3.286 3.330 18,693,474 -0.01(-0.37%)
Jul 02, 2010 3.424 3.468 3.292 3.343 20,546,206 -0.06(-1.66%)
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.