Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huntington Bancshares
(NQ:
HBAN
)
13.92
+0.26 (+1.90%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
4.335
4.455
4.259
4.278
45,170,504
-0.07(-1.60%)
Apr 29, 2010
4.335
4.405
4.272
4.348
29,713,262
+0.09(+2.08%)
Apr 28, 2010
4.291
4.392
4.189
4.259
46,029,684
+0.03(+0.82%)
Apr 27, 2010
4.240
4.341
4.152
4.224
56,097,244
-0.12(-2.68%)
Apr 26, 2010
4.582
4.683
4.335
4.341
62,972,164
-0.20(-4.34%)
Apr 23, 2010
4.493
4.607
4.449
4.538
86,995,928
+0.18(+4.06%)
Apr 22, 2010
4.227
4.417
4.152
4.360
86,294,744
+0.19(+4.55%)
Apr 21, 2010
3.898
4.303
3.867
4.170
186,439,744
+0.48(+13.04%)
Apr 20, 2010
3.531
3.702
3.462
3.690
59,535,364
+0.22(+6.19%)
Apr 19, 2010
3.481
3.557
3.329
3.474
53,124,712
-0.04(-1.26%)
Apr 16, 2010
3.645
3.645
3.348
3.519
71,211,672
-0.12(-3.30%)
Apr 15, 2010
3.753
3.765
3.626
3.639
38,636,928
-0.08(-2.21%)
Apr 14, 2010
3.690
3.765
3.658
3.721
49,702,952
+0.12(+3.34%)
Apr 13, 2010
3.721
3.721
3.525
3.601
81,632,728
-0.22(-5.64%)
Apr 12, 2010
3.728
3.848
3.702
3.816
38,578,424
+0.11(+2.90%)
Apr 09, 2010
3.797
3.797
3.680
3.709
33,354,174
-0.03(-0.68%)
Apr 08, 2010
3.721
3.829
3.607
3.734
47,204,428
+0.01(+0.17%)
Apr 07, 2010
3.721
3.829
3.677
3.728
55,731,276
+0.03(+0.68%)
Apr 06, 2010
3.506
3.702
3.481
3.702
58,554,396
+0.20(+5.79%)
Apr 05, 2010
3.430
3.512
3.411
3.500
27,251,984
+0.09(+2.60%)
Apr 01, 2010
3.468
3.411
3.411
3.411
17,805,914
+0.00(+0.00%)
Mar 31, 2010
3.386
3.481
3.367
3.411
26,254,958
-0.01(-0.37%)
Mar 30, 2010
3.462
3.481
3.386
3.424
18,410,990
-0.03(-0.73%)
Mar 29, 2010
3.506
3.512
3.405
3.449
22,742,050
-0.01(-0.37%)
Mar 26, 2010
3.550
3.576
3.417
3.462
36,802,520
-0.02(-0.55%)
Mar 25, 2010
3.531
3.601
3.474
3.481
39,747,276
+0.01(+0.36%)
Mar 24, 2010
3.455
3.506
3.443
3.468
31,719,256
+0.00(+0.00%)
Mar 23, 2010
3.481
3.506
3.405
3.468
39,373,140
+0.01(+0.23%)
Mar 22, 2010
3.284
3.493
3.253
3.460
35,077,024
+0.09(+2.77%)
Mar 19, 2010
3.487
3.512
3.346
3.367
58,840,920
-0.11(-3.27%)
Mar 18, 2010
3.674
3.674
3.459
3.481
51,968,168
-0.16(-4.51%)
Mar 17, 2010
3.569
3.677
3.544
3.645
51,710,196
+0.15(+4.16%)
Mar 16, 2010
3.465
3.500
3.430
3.500
28,708,404
+0.08(+2.41%)
Mar 15, 2010
3.386
3.443
3.329
3.417
35,330,912
-0.04(-1.10%)
Mar 12, 2010
3.525
3.550
3.411
3.455
42,572,824
+0.04(+1.30%)
Mar 11, 2010
3.348
3.550
3.342
3.411
86,364,832
+0.09(+2.86%)
Mar 10, 2010
3.278
3.436
3.253
3.316
63,099,076
+0.14(+4.37%)
Mar 09, 2010
3.114
3.247
3.064
3.177
33,026,644
+0.04(+1.41%)
Mar 08, 2010
3.158
3.177
3.089
3.133
20,244,226
+0.00(+0.00%)
Mar 05, 2010
3.070
3.133
3.045
3.133
23,373,584
+0.09(+3.12%)
Mar 04, 2010
3.051
3.057
3.026
3.038
8,997,754
+0.00(+0.00%)
Mar 03, 2010
3.057
3.076
3.013
3.038
16,073,200
-0.01(-0.41%)
Mar 02, 2010
3.057
3.076
3.026
3.051
18,955,372
+0.02(+0.62%)
Mar 01, 2010
3.070
3.079
3.000
3.032
11,112,845
-0.01(-0.21%)
Feb 26, 2010
3.032
3.054
3.007
3.038
14,543,759
+0.01(+0.21%)
Feb 25, 2010
3.007
3.057
3.000
3.032
15,880,251
-0.06(-1.84%)
Feb 24, 2010
3.070
3.121
3.051
3.089
19,571,298
+0.05(+1.66%)
Feb 23, 2010
3.089
3.127
3.032
3.038
21,710,684
-0.08(-2.43%)
Feb 22, 2010
3.102
3.127
3.083
3.114
26,167,848
+0.05(+1.65%)
Feb 19, 2010
2.982
3.064
2.975
3.064
17,653,124
+0.08(+2.75%)
Feb 18, 2010
3.007
3.032
2.963
2.982
18,886,520
-0.03(-0.84%)
Feb 17, 2010
3.051
3.083
2.985
3.007
20,092,400
-0.04(-1.24%)
Feb 16, 2010
2.988
3.045
2.969
3.045
23,617,124
+0.09(+2.99%)
Feb 12, 2010
2.975
2.956
2.956
2.956
21,706,964
-0.07(-2.30%)
Feb 11, 2010
3.000
3.038
2.956
3.026
25,539,212
+0.05(+1.70%)
Feb 10, 2010
2.912
3.000
2.912
2.975
22,207,046
+0.04(+1.29%)
Feb 09, 2010
2.944
2.988
2.887
2.937
27,598,202
+0.04(+1.53%)
Feb 08, 2010
2.956
2.988
2.862
2.893
28,216,452
-0.03(-1.08%)
Feb 05, 2010
2.880
2.959
2.779
2.925
39,743,864
+0.06(+1.98%)
Feb 04, 2010
2.944
2.956
2.817
2.868
56,703,480
-0.11(-3.61%)
Feb 03, 2010
3.083
3.095
2.922
2.975
65,369,008
-0.14(-4.46%)
Feb 02, 2010
3.083
3.121
3.045
3.114
53,065,372
+0.02(+0.61%)
Feb 01, 2010
3.064
3.121
3.019
3.095
29,514,720
+0.07(+2.30%)
Jan 29, 2010
3.190
3.190
2.994
3.026
43,643,844
-0.13(-4.01%)
Jan 28, 2010
3.209
3.215
3.108
3.152
64,061,704
+0.07(+2.25%)
Jan 27, 2010
2.950
3.095
2.937
3.083
53,747,676
+0.18(+6.09%)
Jan 26, 2010
3.070
3.152
2.906
2.906
71,849,312
-0.13(-4.17%)
Jan 25, 2010
3.013
3.121
2.937
3.032
54,880,972
+0.07(+2.35%)
Jan 22, 2010
2.792
3.076
2.685
2.963
96,927,752
+0.10(+3.53%)
Jan 21, 2010
2.767
3.000
2.760
2.862
101,177,568
+0.15(+5.59%)
Jan 20, 2010
2.685
2.786
2.672
2.710
33,051,004
-0.01(-0.23%)
Jan 19, 2010
2.697
2.754
2.659
2.716
24,040,176
+0.01(+0.47%)
Jan 15, 2010
2.779
2.704
2.704
2.704
27,975,464
-0.08(-2.95%)
Jan 14, 2010
2.723
2.811
2.697
2.786
38,461,696
+0.06(+2.32%)
Jan 13, 2010
2.659
2.741
2.577
2.723
42,534,264
+0.06(+2.38%)
Jan 12, 2010
2.691
2.792
2.621
2.659
39,922,852
-0.08(-2.77%)
Jan 11, 2010
2.723
2.805
2.659
2.735
44,687,664
+0.07(+2.61%)
Jan 08, 2010
2.672
2.760
2.609
2.666
47,285,704
-0.04(-1.63%)
Jan 07, 2010
2.432
2.748
2.419
2.710
104,614,256
+0.27(+11.14%)
Jan 06, 2010
2.369
2.457
2.350
2.438
29,700,044
+0.06(+2.66%)
Jan 05, 2010
2.325
2.381
2.306
2.375
33,603,280
+0.05(+2.17%)
Jan 04, 2010
2.344
2.362
2.306
2.325
16,563,290
+0.02(+0.82%)
Dec 31, 2009
2.318
2.306
2.306
2.306
16,491,523
-0.02(-0.82%)
Dec 30, 2009
2.331
2.331
2.299
2.325
10,123,431
-0.01(-0.27%)
Dec 29, 2009
2.337
2.344
2.306
2.331
10,220,894
-0.01(-0.27%)
Dec 28, 2009
2.350
2.381
2.312
2.337
11,146,506
-0.01(-0.54%)
Dec 24, 2009
2.337
2.350
2.331
2.350
3,457,180
+0.03(+1.09%)
Dec 23, 2009
2.350
2.369
2.318
2.325
14,854,094
-0.03(-1.34%)
Dec 22, 2009
2.356
2.362
2.337
2.356
7,262,102
-0.01(-0.27%)
Dec 21, 2009
2.356
2.369
2.325
2.362
14,102,834
+0.01(+0.54%)
Dec 18, 2009
2.331
2.375
2.293
2.350
31,459,238
+0.03(+1.09%)
Dec 17, 2009
2.280
2.394
2.274
2.325
22,838,634
+0.04(+1.66%)
Dec 16, 2009
2.356
2.375
2.280
2.287
26,227,610
-0.07(-2.95%)
Dec 15, 2009
2.419
2.473
2.331
2.356
32,451,948
-0.10(-4.11%)
Dec 14, 2009
2.388
2.464
2.362
2.457
22,199,156
+0.10(+4.29%)
Dec 11, 2009
2.356
2.375
2.325
2.356
14,473,193
+0.01(+0.27%)
Dec 10, 2009
2.388
2.400
2.337
2.350
16,015,537
-0.01(-0.27%)
Dec 09, 2009
2.394
2.413
2.350
2.356
31,264,132
-0.04(-1.58%)
Dec 08, 2009
2.318
2.407
2.306
2.394
33,363,612
+0.07(+2.99%)
Dec 07, 2009
2.337
2.375
2.312
2.325
34,334,048
-0.01(-0.27%)
Dec 04, 2009
2.388
2.400
2.306
2.331
38,221,188
+0.01(+0.27%)
Dec 03, 2009
2.464
2.471
2.318
2.325
42,667,840
-0.12(-4.91%)
Dec 02, 2009
2.419
2.457
2.388
2.445
31,971,740
+0.03(+1.31%)
Dec 01, 2009
2.451
2.457
2.356
2.413
35,982,012
+0.00(+0.00%)
Nov 30, 2009
2.287
2.419
2.274
2.413
43,931,592
+0.15(+6.41%)
Nov 27, 2009
2.281
2.325
2.268
2.268
12,902,609
-0.08(-3.49%)
Nov 25, 2009
2.419
2.419
2.344
2.350
16,737,422
-0.03(-1.06%)
Nov 24, 2009
2.413
2.413
2.344
2.375
23,911,838
-0.03(-1.05%)
Nov 23, 2009
2.432
2.451
2.388
2.400
30,554,750
+0.01(+0.53%)
Nov 20, 2009
2.413
2.438
2.362
2.388
29,571,128
-0.03(-1.31%)
Nov 19, 2009
2.438
2.464
2.375
2.419
35,620,620
-0.06(-2.30%)
Nov 18, 2009
2.400
2.520
2.375
2.476
48,270,428
+0.07(+2.89%)
Nov 17, 2009
2.369
2.413
2.331
2.407
39,190,968
+0.02(+0.79%)
Nov 16, 2009
2.413
2.451
2.337
2.388
42,396,256
-0.01(-0.53%)
Nov 13, 2009
2.413
2.432
2.353
2.400
24,692,116
+0.03(+1.33%)
Nov 12, 2009
2.432
2.464
2.369
2.369
22,761,952
-0.07(-2.85%)
Nov 11, 2009
2.445
2.483
2.413
2.438
17,794,944
+0.04(+1.58%)
Nov 10, 2009
2.476
2.483
2.375
2.400
24,379,414
-0.09(-3.55%)
Nov 09, 2009
2.483
2.520
2.438
2.489
35,513,232
+0.04(+1.81%)
Nov 06, 2009
2.337
2.464
2.325
2.445
44,090,936
+0.06(+2.66%)
Nov 05, 2009
2.369
2.413
2.318
2.381
40,974,976
+0.05(+2.17%)
Nov 04, 2009
2.476
2.520
2.312
2.331
41,291,496
-0.08(-3.40%)
Nov 03, 2009
2.230
2.438
2.211
2.413
45,330,376
+0.13(+5.82%)
Nov 02, 2009
2.470
2.483
2.230
2.280
44,077,584
-0.13(-5.25%)
Oct 30, 2009
2.539
2.546
2.325
2.407
47,159,916
-0.16(-6.39%)
Oct 29, 2009
2.501
2.584
2.419
2.571
39,167,296
+0.16(+6.82%)
Oct 28, 2009
2.546
2.577
2.400
2.407
46,682,652
-0.15(-5.69%)
Oct 27, 2009
2.596
2.634
2.495
2.552
51,996,204
-0.03(-1.22%)
Oct 26, 2009
2.666
2.685
2.558
2.584
33,412,930
-0.07(-2.62%)
Oct 23, 2009
2.666
2.798
2.621
2.653
30,702,504
-0.14(-4.98%)
Oct 22, 2009
2.685
2.792
2.640
2.792
43,991,424
+0.07(+2.55%)
Oct 21, 2009
2.748
2.824
2.716
2.723
28,270,784
-0.04(-1.37%)
Oct 20, 2009
2.754
2.836
2.729
2.760
25,338,494
-0.03(-0.91%)
Oct 19, 2009
2.899
2.918
2.773
2.786
29,995,154
-0.11(-3.71%)
Oct 16, 2009
2.937
2.950
2.880
2.893
24,891,208
-0.12(-3.98%)
Oct 15, 2009
2.944
3.013
2.893
3.013
37,520,600
+0.06(+1.92%)
Oct 14, 2009
2.937
2.956
2.880
2.956
29,047,780
+0.09(+3.31%)
Oct 13, 2009
2.887
2.918
2.855
2.862
29,653,320
-0.03(-1.09%)
Oct 12, 2009
2.874
2.950
2.843
2.893
24,112,240
+0.02(+0.66%)
Oct 09, 2009
2.855
2.887
2.830
2.874
24,096,688
-0.02(-0.66%)
Oct 08, 2009
2.906
2.912
2.830
2.893
29,708,830
+0.00(+0.00%)
Oct 07, 2009
2.824
2.912
2.824
2.893
36,062,564
+0.04(+1.55%)
Oct 06, 2009
2.982
3.000
2.792
2.849
52,708,160
-0.08(-2.59%)
Oct 05, 2009
2.925
2.944
2.855
2.925
38,042,916
+0.11(+4.04%)
Oct 02, 2009
2.723
2.868
2.669
2.811
41,420,044
-0.01(-0.45%)
Oct 01, 2009
2.963
2.988
2.773
2.824
59,534,384
-0.15(-5.10%)
Sep 30, 2009
2.868
3.064
2.811
2.975
141,693,088
+0.20(+7.05%)
Sep 29, 2009
2.760
2.836
2.741
2.779
66,599,692
+0.13(+4.76%)
Sep 28, 2009
2.621
2.653
2.571
2.653
38,272,280
+0.04(+1.69%)
Sep 25, 2009
2.615
2.678
2.558
2.609
37,229,456
-0.03(-1.20%)
Sep 24, 2009
2.779
2.786
2.621
2.640
40,310,272
-0.12(-4.35%)
Sep 23, 2009
2.862
2.862
2.760
2.760
31,080,462
-0.08(-2.67%)
Sep 22, 2009
2.862
2.893
2.798
2.836
46,511,584
+0.05(+1.81%)
Sep 21, 2009
2.704
2.887
2.672
2.786
70,716,888
+0.04(+1.38%)
Sep 18, 2009
2.729
2.811
2.653
2.748
174,110,864
-0.10(-3.55%)
Sep 17, 2009
2.855
2.997
2.830
2.849
55,938,708
-0.02(-0.66%)
Sep 16, 2009
2.760
3.013
2.729
2.868
83,793,328
+0.12(+4.37%)
Sep 15, 2009
2.577
2.811
2.558
2.748
61,568,588
+0.16(+6.36%)
Sep 14, 2009
2.533
2.584
2.501
2.584
27,654,546
+0.03(+0.99%)
Sep 11, 2009
2.596
2.609
2.546
2.558
47,155,960
-0.03(-0.98%)
Sep 10, 2009
2.577
2.590
2.533
2.584
30,618,858
+0.01(+0.49%)
Sep 09, 2009
2.552
2.577
2.508
2.571
28,795,886
-0.01(-0.24%)
Sep 08, 2009
2.640
2.653
2.558
2.577
22,411,250
-0.02(-0.73%)
Sep 04, 2009
2.584
2.596
2.546
2.596
26,816,140
+0.03(+0.98%)
Sep 03, 2009
2.558
2.596
2.514
2.571
28,567,142
+0.09(+3.56%)
Sep 02, 2009
2.653
2.659
2.445
2.483
55,547,168
-0.20(-7.53%)
Sep 01, 2009
2.830
2.925
2.685
2.685
32,389,514
-0.20(-6.80%)
Aug 31, 2009
2.760
2.918
2.723
2.880
22,781,794
+0.04(+1.56%)
Aug 28, 2009
2.824
2.899
2.792
2.836
27,413,992
+0.05(+1.81%)
Aug 27, 2009
2.773
2.798
2.678
2.786
26,087,824
+0.00(+0.00%)
Aug 26, 2009
2.779
2.862
2.741
2.786
19,167,484
-0.01(-0.45%)
Aug 25, 2009
2.843
2.893
2.779
2.798
21,300,770
+0.01(+0.45%)
Aug 24, 2009
2.975
2.988
2.754
2.786
43,554,920
-0.13(-4.55%)
Aug 21, 2009
2.899
2.969
2.874
2.918
41,924,544
+0.06(+2.21%)
Aug 20, 2009
2.779
2.874
2.773
2.855
32,730,970
+0.10(+3.67%)
Aug 19, 2009
2.659
2.836
2.659
2.754
30,440,566
+0.01(+0.46%)
Aug 18, 2009
2.723
2.786
2.710
2.741
23,455,704
+0.09(+3.33%)
Aug 17, 2009
2.710
2.760
2.653
2.653
33,241,848
-0.25(-8.50%)
Aug 14, 2009
2.937
2.950
2.817
2.899
26,091,586
-0.04(-1.29%)
Aug 13, 2009
2.906
3.000
2.817
2.937
35,884,684
+0.11(+4.03%)
Aug 12, 2009
2.754
2.855
2.716
2.824
28,117,948
+0.03(+1.13%)
Aug 11, 2009
3.000
3.000
2.754
2.792
42,355,696
-0.22(-7.34%)
Aug 10, 2009
2.944
3.064
2.918
3.013
32,181,902
+0.06(+1.92%)
Aug 07, 2009
2.887
3.139
2.843
2.956
60,217,012
+0.18(+6.61%)
Aug 06, 2009
2.963
2.975
2.760
2.773
48,118,896
-0.09(-3.09%)
Aug 05, 2009
2.836
2.969
2.805
2.862
49,039,308
+0.08(+2.72%)
Aug 04, 2009
2.590
2.792
2.558
2.786
54,746,836
+0.15(+5.76%)
Aug 03, 2009
2.628
2.653
2.590
2.634
34,898,812
+0.05(+1.96%)
Jul 31, 2009
2.565
2.647
2.533
2.584
53,710,164
-0.03(-1.21%)
Jul 30, 2009
2.501
2.647
2.483
2.615
52,561,512
+0.16(+6.43%)
Jul 29, 2009
2.527
2.527
2.426
2.457
33,413,232
-0.08(-2.99%)
Jul 28, 2009
2.457
2.546
2.407
2.533
42,438,336
+0.06(+2.30%)
Jul 27, 2009
2.345
2.495
2.318
2.476
41,841,084
+0.16(+6.81%)
Jul 24, 2009
2.312
2.356
2.293
2.318
28,133,190
-0.04(-1.61%)
Jul 23, 2009
2.381
2.451
2.287
2.356
93,503,904
-0.12(-4.85%)
Jul 22, 2009
2.299
2.508
2.261
2.476
43,700,304
+0.13(+5.66%)
Jul 21, 2009
2.394
2.407
2.299
2.344
38,398,916
-0.11(-4.38%)
Jul 20, 2009
2.457
2.483
2.400
2.451
26,291,292
-0.03(-1.27%)
Jul 17, 2009
2.577
2.590
2.426
2.483
37,481,976
-0.12(-4.61%)
Jul 16, 2009
2.615
2.621
2.539
2.603
28,034,430
-0.04(-1.44%)
Jul 15, 2009
2.590
2.659
2.577
2.640
43,112,096
+0.06(+2.20%)
Jul 14, 2009
2.640
2.653
2.539
2.584
31,668,774
-0.03(-0.97%)
Jul 13, 2009
2.565
2.621
2.508
2.609
47,929,500
+0.16(+6.72%)
Jul 10, 2009
2.413
2.470
2.362
2.445
45,087,456
+0.13(+5.45%)
Jul 09, 2009
2.381
2.407
2.255
2.318
65,721,800
+0.17(+7.94%)
Jul 08, 2009
2.394
2.400
2.059
2.148
69,031,376
-0.22(-9.33%)
Jul 07, 2009
2.476
2.483
2.369
2.369
33,689,492
-0.10(-4.09%)
Jul 06, 2009
2.476
2.552
2.413
2.470
36,215,772
-0.06(-2.25%)
Jul 02, 2009
2.571
2.628
2.501
2.527
25,512,246
-0.09(-3.61%)
Jul 01, 2009
2.653
2.672
2.596
2.621
23,404,542
-0.02(-0.72%)
Jun 30, 2009
2.735
2.760
2.590
2.640
40,243,124
-0.09(-3.46%)
Jun 29, 2009
2.767
2.792
2.685
2.735
19,900,330
-0.02(-0.69%)
Jun 26, 2009
2.754
2.805
2.716
2.754
20,446,078
-0.03(-1.13%)
Jun 25, 2009
2.704
2.786
2.666
2.786
25,494,002
+0.03(+0.92%)
Jun 24, 2009
2.685
2.830
2.647
2.760
54,105,740
+0.13(+5.05%)
Jun 23, 2009
2.685
2.697
2.596
2.628
45,014,344
+0.03(+1.22%)
Jun 22, 2009
2.792
2.855
2.571
2.596
46,453,828
-0.27(-9.47%)
Jun 19, 2009
2.792
2.868
2.748
2.868
65,631,912
+0.13(+4.85%)
Jun 18, 2009
2.609
2.773
2.596
2.735
42,205,836
+0.15(+5.61%)
Jun 17, 2009
2.723
2.741
2.483
2.590
64,574,748
-0.13(-4.65%)
Jun 16, 2009
2.944
2.956
2.666
2.716
68,080,552
-0.14(-4.87%)
Jun 15, 2009
2.963
3.013
2.779
2.855
135,636,848
+0.23(+8.92%)
Jun 12, 2009
2.596
2.691
2.596
2.621
39,324,748
+0.01(+0.48%)
Jun 11, 2009
2.603
2.786
2.571
2.609
70,282,704
+0.06(+2.48%)
Jun 10, 2009
2.621
2.621
2.489
2.546
29,892,594
-0.06(-2.42%)
Jun 09, 2009
2.640
2.653
2.571
2.609
31,559,454
-0.01(-0.24%)
Jun 08, 2009
2.577
2.634
2.501
2.615
36,974,948
+0.04(+1.47%)
Jun 05, 2009
2.659
2.659
2.514
2.577
55,284,764
+0.02(+0.74%)
Jun 04, 2009
2.457
2.615
2.400
2.558
170,384,320
+0.06(+2.27%)
Jun 03, 2009
2.609
2.741
2.451
2.501
56,270,620
-0.12(-4.58%)
Jun 02, 2009
2.483
2.710
2.407
2.621
56,546,176
+0.07(+2.72%)
Jun 01, 2009
2.590
2.609
2.501
2.552
33,550,700
+0.08(+3.06%)
May 29, 2009
2.603
2.603
2.474
2.476
39,261,124
-0.07(-2.73%)
May 28, 2009
2.565
2.596
2.400
2.546
29,575,900
+0.00(+0.00%)
May 27, 2009
2.729
2.729
2.501
2.546
37,724,744
-0.14(-5.18%)
May 26, 2009
2.621
2.735
2.577
2.685
32,819,692
+0.01(+0.24%)
May 22, 2009
2.773
2.786
2.606
2.678
25,306,122
-0.04(-1.40%)
May 21, 2009
2.748
2.811
2.603
2.716
55,322,656
-0.33(-10.79%)
May 20, 2009
3.089
3.114
2.906
3.045
38,856,168
+0.13(+4.56%)
May 19, 2009
3.127
3.222
2.912
2.912
39,167,140
-0.24(-7.62%)
May 18, 2009
3.095
3.241
3.038
3.152
41,706,792
+0.23(+7.78%)
May 15, 2009
3.007
3.152
2.855
2.925
34,852,276
-0.06(-1.91%)
May 14, 2009
2.685
3.089
2.685
2.982
50,540,876
+0.20(+7.03%)
May 13, 2009
3.013
3.121
2.754
2.786
58,023,400
-0.49(-14.86%)
May 12, 2009
3.721
3.822
3.007
3.272
94,851,152
-0.33(-9.28%)
May 11, 2009
3.525
3.904
3.323
3.607
123,775,248
+0.32(+9.81%)
May 08, 2009
2.906
3.594
2.874
3.285
143,204,720
+0.83(+33.68%)
May 07, 2009
2.634
2.685
2.186
2.457
100,536,272
+0.28(+12.75%)
May 06, 2009
1.990
2.312
1.946
2.179
69,333,816
+0.28(+15.00%)
May 05, 2009
1.851
2.021
1.775
1.895
45,718,724
+0.05(+2.74%)
May 04, 2009
1.870
1.901
1.680
1.845
50,074,496
+0.15(+8.55%)
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
.