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, 2012
4.397
4.404
4.312
4.371
16,290,065
-0.03(-0.59%)
Apr 27, 2012
4.390
4.404
4.338
4.397
18,027,940
+0.03(+0.60%)
Apr 26, 2012
4.345
4.377
4.292
4.371
23,480,118
+0.02(+0.45%)
Apr 25, 2012
4.306
4.364
4.279
4.351
26,159,894
+0.08(+1.83%)
Apr 24, 2012
4.221
4.292
4.207
4.273
29,539,454
+0.08(+1.79%)
Apr 23, 2012
4.181
4.247
4.149
4.198
26,488,944
-0.08(-1.91%)
Apr 20, 2012
4.253
4.322
4.207
4.279
29,045,170
+0.07(+1.63%)
Apr 19, 2012
4.201
4.279
4.162
4.211
32,205,180
+0.03(+0.70%)
Apr 18, 2012
4.221
4.325
4.129
4.181
42,169,084
+0.03(+0.79%)
Apr 17, 2012
4.188
4.207
4.149
4.149
16,973,338
+0.01(+0.32%)
Apr 16, 2012
4.129
4.149
4.044
4.136
15,902,826
+0.07(+1.77%)
Apr 13, 2012
4.181
4.181
4.057
4.064
14,882,540
-0.13(-3.19%)
Apr 12, 2012
4.149
4.214
4.123
4.198
8,648,161
+0.07(+1.58%)
Apr 11, 2012
4.083
4.149
4.083
4.132
14,922,735
+0.11(+2.68%)
Apr 10, 2012
4.129
4.149
4.018
4.025
15,541,358
-0.12(-2.84%)
Apr 09, 2012
4.129
4.152
4.109
4.142
13,514,681
-0.05(-1.25%)
Apr 05, 2012
4.234
4.253
4.188
4.194
12,109,806
-0.05(-1.23%)
Apr 04, 2012
4.194
4.279
4.155
4.247
21,493,450
+0.00(+0.00%)
Apr 03, 2012
4.292
4.299
4.201
4.247
17,264,724
-0.04(-0.91%)
Apr 02, 2012
4.214
4.292
4.162
4.286
22,402,474
+0.08(+1.78%)
Mar 30, 2012
4.221
4.221
4.129
4.211
13,832,718
+0.03(+0.70%)
Mar 29, 2012
4.181
4.201
4.123
4.181
15,442,960
-0.04(-0.93%)
Mar 28, 2012
4.168
4.221
4.136
4.221
14,689,339
+0.07(+1.73%)
Mar 27, 2012
4.194
4.207
4.136
4.149
15,954,157
-0.04(-0.94%)
Mar 26, 2012
4.194
4.214
4.149
4.188
16,979,102
+0.08(+1.83%)
Mar 23, 2012
4.188
4.201
4.096
4.113
23,259,154
-0.03(-0.79%)
Mar 22, 2012
4.162
4.201
4.123
4.145
18,617,286
-0.04(-1.01%)
Mar 21, 2012
4.279
4.286
4.188
4.188
24,085,744
-0.05(-1.23%)
Mar 20, 2012
4.221
4.266
4.175
4.240
25,213,906
+0.00(+0.00%)
Mar 19, 2012
4.234
4.299
4.162
4.240
26,298,898
+0.04(+0.93%)
Mar 16, 2012
4.273
4.279
4.149
4.201
21,161,446
-0.01(-0.31%)
Mar 15, 2012
4.090
4.247
4.031
4.214
32,561,896
+0.16(+4.03%)
Mar 14, 2012
4.005
4.070
3.934
4.051
33,994,908
+0.10(+2.46%)
Mar 13, 2012
3.823
3.966
3.811
3.953
23,308,572
+0.18(+4.82%)
Mar 12, 2012
3.785
3.830
3.759
3.772
9,303,607
-0.03(-0.85%)
Mar 09, 2012
3.765
3.823
3.746
3.804
10,510,111
+0.04(+1.03%)
Mar 08, 2012
3.746
3.765
3.707
3.765
9,670,459
+0.07(+1.84%)
Mar 07, 2012
3.635
3.726
3.629
3.697
12,661,877
+0.09(+2.43%)
Mar 06, 2012
3.674
3.681
3.564
3.609
26,887,438
-0.10(-2.80%)
Mar 05, 2012
3.798
3.804
3.700
3.713
21,736,156
-0.10(-2.72%)
Mar 02, 2012
3.830
3.856
3.798
3.817
14,833,826
-0.01(-0.34%)
Mar 01, 2012
3.823
3.882
3.801
3.830
17,814,044
+0.04(+0.94%)
Feb 29, 2012
3.895
3.927
3.785
3.794
24,376,090
-0.09(-2.42%)
Feb 28, 2012
3.823
3.901
3.791
3.888
20,116,064
+0.07(+1.87%)
Feb 27, 2012
3.811
3.856
3.778
3.817
18,610,424
-0.02(-0.51%)
Feb 24, 2012
3.908
3.908
3.830
3.836
14,005,115
-0.06(-1.66%)
Feb 23, 2012
3.862
3.901
3.836
3.901
11,516,547
+0.04(+1.09%)
Feb 22, 2012
3.908
3.918
3.843
3.859
21,391,850
-0.04(-1.08%)
Feb 21, 2012
3.986
3.992
3.882
3.901
25,436,908
-0.05(-1.31%)
Feb 17, 2012
3.875
3.960
3.830
3.953
28,605,660
+0.10(+2.70%)
Feb 16, 2012
3.778
3.849
3.759
3.849
18,561,988
+0.08(+2.24%)
Feb 15, 2012
3.765
3.823
3.759
3.765
15,731,182
+0.01(+0.26%)
Feb 14, 2012
3.804
3.856
3.733
3.755
30,443,852
-0.07(-1.87%)
Feb 13, 2012
3.862
3.882
3.798
3.827
13,187,037
-0.01(-0.17%)
Feb 10, 2012
3.856
3.856
3.811
3.833
14,007,991
-0.08(-2.07%)
Feb 09, 2012
3.947
3.953
3.862
3.914
17,537,558
-0.01(-0.33%)
Feb 08, 2012
3.856
3.927
3.836
3.927
25,004,574
+0.08(+2.02%)
Feb 07, 2012
3.804
3.888
3.778
3.849
25,077,808
+0.06(+1.54%)
Feb 06, 2012
3.798
3.856
3.791
3.791
11,048,392
-0.03(-0.85%)
Feb 03, 2012
3.785
3.830
3.785
3.823
23,354,778
+0.07(+1.90%)
Feb 02, 2012
3.739
3.785
3.713
3.752
14,972,079
+0.01(+0.17%)
Feb 01, 2012
3.726
3.778
3.703
3.746
25,544,972
+0.03(+0.87%)
Jan 31, 2012
3.687
3.746
3.661
3.713
29,972,912
+0.04(+1.06%)
Jan 30, 2012
3.707
3.707
3.629
3.674
15,289,153
-0.03(-0.70%)
Jan 27, 2012
3.661
3.739
3.655
3.700
20,191,514
+0.04(+1.06%)
Jan 26, 2012
3.869
3.875
3.648
3.661
37,249,276
-0.19(-5.05%)
Jan 25, 2012
3.772
3.875
3.746
3.856
27,541,312
+0.08(+2.15%)
Jan 24, 2012
3.739
3.823
3.713
3.775
32,755,966
-0.00(-0.09%)
Jan 23, 2012
3.875
3.875
3.765
3.778
31,253,288
-0.06(-1.69%)
Jan 20, 2012
3.694
3.862
3.655
3.843
42,802,444
+0.08(+2.25%)
Jan 19, 2012
3.895
3.901
3.713
3.759
48,371,720
-0.16(-3.98%)
Jan 18, 2012
3.882
3.921
3.862
3.914
28,911,254
+0.03(+0.67%)
Jan 17, 2012
3.895
3.966
3.843
3.888
36,720,256
+0.01(+0.33%)
Jan 13, 2012
3.823
3.882
3.778
3.875
17,615,608
+0.00(+0.00%)
Jan 12, 2012
3.875
3.875
3.817
3.875
18,726,282
+0.02(+0.51%)
Jan 11, 2012
3.791
3.856
3.759
3.856
21,355,656
+0.03(+0.68%)
Jan 10, 2012
3.862
3.875
3.798
3.830
18,861,116
+0.03(+0.77%)
Jan 09, 2012
3.752
3.817
3.726
3.801
23,035,384
+0.04(+0.95%)
Jan 06, 2012
3.772
3.798
3.720
3.765
15,674,228
+0.01(+0.17%)
Jan 05, 2012
3.668
3.785
3.609
3.759
19,208,424
+0.07(+1.94%)
Jan 04, 2012
3.635
3.726
3.609
3.687
15,748,620
+0.12(+3.46%)
Dec 30, 2011
3.642
3.641
3.564
3.564
11,648,264
-0.08(-2.14%)
Dec 29, 2011
3.479
3.668
3.479
3.642
18,188,534
+0.09(+2.56%)
Dec 28, 2011
3.635
3.642
3.518
3.551
17,888,226
-0.05(-1.44%)
Dec 27, 2011
3.648
3.661
3.583
3.603
13,750,049
-0.06(-1.77%)
Dec 23, 2011
3.674
3.681
3.590
3.668
15,516,204
+0.16(+4.44%)
Dec 21, 2011
3.376
3.522
3.369
3.512
24,978,728
+0.09(+2.66%)
Dec 20, 2011
3.311
3.434
3.311
3.421
23,634,708
+0.17(+5.29%)
Dec 19, 2011
3.311
3.324
3.226
3.249
17,380,902
-0.06(-1.67%)
Dec 16, 2011
3.337
3.369
3.265
3.304
25,773,850
+0.01(+0.20%)
Dec 15, 2011
3.285
3.362
3.265
3.298
23,283,592
+0.06(+1.79%)
Dec 14, 2011
3.233
3.278
3.201
3.240
17,688,522
-0.01(-0.40%)
Dec 13, 2011
3.336
3.349
3.220
3.253
16,894,566
-0.06(-1.75%)
Dec 12, 2011
3.330
3.346
3.291
3.311
17,302,290
-0.08(-2.28%)
Dec 09, 2011
3.323
3.388
3.323
3.388
13,122,335
+0.10(+3.14%)
Dec 08, 2011
3.375
3.388
3.285
3.285
14,943,050
-0.13(-3.77%)
Dec 07, 2011
3.362
3.426
3.304
3.414
13,505,837
+0.03(+0.76%)
Dec 06, 2011
3.426
3.433
3.375
3.388
12,113,140
-0.04(-1.13%)
Dec 05, 2011
3.433
3.446
3.381
3.426
14,226,375
+0.07(+2.11%)
Dec 02, 2011
3.381
3.433
3.349
3.356
20,366,674
+0.02(+0.58%)
Dec 01, 2011
3.356
3.381
3.291
3.336
13,009,993
-0.05(-1.33%)
Nov 30, 2011
3.253
3.383
3.220
3.381
38,765,904
+0.25(+8.02%)
Nov 29, 2011
3.098
3.169
3.072
3.130
17,637,494
+0.01(+0.41%)
Nov 28, 2011
3.156
3.188
3.072
3.117
16,399,531
+0.08(+2.54%)
Nov 25, 2011
3.046
3.104
3.001
3.040
4,124,913
+0.02(+0.64%)
Nov 23, 2011
3.085
3.098
3.001
3.021
25,820,416
-0.09(-2.90%)
Nov 22, 2011
3.195
3.227
3.098
3.111
21,828,994
-0.08(-2.62%)
Nov 21, 2011
3.253
3.285
3.175
3.195
31,294,838
-0.13(-3.88%)
Nov 18, 2011
3.317
3.336
3.265
3.323
16,383,062
+0.05(+1.57%)
Nov 17, 2011
3.336
3.420
3.259
3.272
27,184,314
-0.06(-1.74%)
Nov 16, 2011
3.317
3.414
3.304
3.330
21,704,570
-0.03(-0.77%)
Nov 15, 2011
3.330
3.378
3.291
3.356
15,847,162
+0.00(+0.00%)
Nov 14, 2011
3.401
3.426
3.323
3.356
19,486,816
-0.06(-1.88%)
Nov 11, 2011
3.388
3.433
3.362
3.420
17,103,618
+0.09(+2.71%)
Nov 10, 2011
3.381
3.394
3.304
3.330
22,144,850
+0.03(+0.98%)
Nov 09, 2011
3.452
3.452
3.285
3.298
30,726,904
-0.24(-6.74%)
Nov 08, 2011
3.472
3.555
3.414
3.536
20,202,086
+0.10(+2.81%)
Nov 07, 2011
3.375
3.452
3.362
3.439
13,877,732
+0.06(+1.71%)
Nov 04, 2011
3.375
3.423
3.323
3.381
22,217,760
-0.03(-0.94%)
Nov 03, 2011
3.446
3.465
3.330
3.414
21,545,738
+0.02(+0.57%)
Nov 02, 2011
3.268
3.433
3.262
3.394
27,587,110
+0.19(+6.04%)
Nov 01, 2011
3.214
3.298
3.156
3.201
33,770,120
-0.14(-4.05%)
Oct 31, 2011
3.452
3.478
3.330
3.336
24,091,540
-0.19(-5.30%)
Oct 28, 2011
3.465
3.549
3.426
3.523
30,060,790
+0.05(+1.30%)
Oct 27, 2011
3.523
3.523
3.413
3.478
57,884,628
+0.14(+4.25%)
Oct 26, 2011
3.304
3.362
3.240
3.336
27,866,336
+0.11(+3.39%)
Oct 25, 2011
3.336
3.343
3.220
3.227
26,735,120
-0.10(-3.09%)
Oct 24, 2011
3.162
3.340
3.150
3.330
34,337,572
+0.17(+5.51%)
Oct 21, 2011
3.188
3.201
3.098
3.156
65,957,812
+0.01(+0.41%)
Oct 20, 2011
3.214
3.227
3.104
3.143
72,610,320
-0.23(-6.87%)
Oct 19, 2011
3.420
3.478
3.349
3.375
42,358,072
-0.05(-1.50%)
Oct 18, 2011
3.278
3.497
3.214
3.426
26,793,924
+0.19(+5.98%)
Oct 17, 2011
3.343
3.343
3.227
3.233
17,201,972
-0.14(-4.02%)
Oct 14, 2011
3.433
3.446
3.291
3.369
18,438,568
-0.01(-0.19%)
Oct 13, 2011
3.446
3.472
3.304
3.375
25,656,734
-0.12(-3.32%)
Oct 12, 2011
3.426
3.600
3.414
3.491
20,289,224
+0.12(+3.44%)
Oct 11, 2011
3.343
3.420
3.304
3.375
14,941,356
-0.01(-0.19%)
Oct 10, 2011
3.259
3.381
3.259
3.381
21,535,636
+0.19(+5.85%)
Oct 07, 2011
3.414
3.414
3.175
3.195
24,541,428
-0.19(-5.70%)
Oct 06, 2011
3.272
3.401
3.124
3.388
34,700,396
+0.19(+5.83%)
Oct 05, 2011
3.137
3.214
3.098
3.201
18,746,024
+0.04(+1.22%)
Oct 04, 2011
2.963
3.162
2.911
3.162
29,154,952
+0.15(+5.14%)
Oct 03, 2011
3.072
3.169
2.995
3.008
23,544,646
-0.08(-2.71%)
Sep 30, 2011
3.162
3.201
3.092
3.092
20,021,312
-0.12(-3.81%)
Sep 29, 2011
3.233
3.240
3.117
3.214
25,370,436
+0.10(+3.10%)
Sep 28, 2011
3.195
3.227
3.104
3.117
20,902,812
-0.07(-2.22%)
Sep 27, 2011
3.285
3.330
3.150
3.188
19,636,804
-0.02(-0.60%)
Sep 26, 2011
3.008
3.213
3.001
3.208
27,040,834
+0.24(+8.26%)
Sep 23, 2011
2.943
3.021
2.924
2.963
21,305,670
+0.01(+0.44%)
Sep 22, 2011
2.937
3.001
2.905
2.950
31,051,104
-0.05(-1.72%)
Sep 21, 2011
3.233
3.253
3.001
3.001
25,300,758
-0.24(-7.36%)
Sep 20, 2011
3.208
3.330
3.188
3.240
21,922,500
+0.05(+1.41%)
Sep 19, 2011
3.175
3.233
3.143
3.195
18,836,990
-0.09(-2.75%)
Sep 16, 2011
3.304
3.330
3.208
3.285
20,322,816
-0.02(-0.58%)
Sep 15, 2011
3.278
3.311
3.201
3.304
17,832,838
+0.09(+2.81%)
Sep 14, 2011
3.112
3.252
3.086
3.214
27,675,126
+0.13(+4.36%)
Sep 13, 2011
3.009
3.105
2.965
3.080
17,583,338
+0.09(+2.99%)
Sep 12, 2011
2.901
3.035
2.888
2.990
37,372,296
+0.05(+1.74%)
Sep 09, 2011
3.035
3.080
2.939
2.939
19,578,368
-0.13(-4.37%)
Sep 08, 2011
3.124
3.169
3.041
3.073
19,224,196
-0.10(-3.22%)
Sep 07, 2011
2.997
3.182
2.984
3.176
18,953,232
+0.26(+8.75%)
Sep 06, 2011
2.869
2.971
2.850
2.920
15,707,229
-0.05(-1.72%)
Sep 02, 2011
3.061
3.067
2.946
2.971
18,200,244
-0.12(-3.93%)
Sep 01, 2011
3.208
3.240
3.080
3.093
22,754,030
-0.12(-3.59%)
Aug 31, 2011
3.188
3.246
3.163
3.208
27,933,566
+0.06(+1.83%)
Aug 30, 2011
3.240
3.265
3.144
3.150
24,678,388
-0.12(-3.71%)
Aug 29, 2011
3.195
3.271
3.182
3.271
17,121,248
+0.14(+4.49%)
Aug 26, 2011
3.073
3.188
3.009
3.131
19,285,666
+0.05(+1.55%)
Aug 25, 2011
3.208
3.310
3.035
3.083
29,548,070
-0.06(-1.93%)
Aug 24, 2011
3.003
3.144
2.997
3.144
17,109,740
+0.11(+3.58%)
Aug 23, 2011
2.920
3.035
2.856
3.035
18,932,920
+0.14(+4.86%)
Aug 22, 2011
3.003
3.029
2.882
2.894
18,076,826
-0.02(-0.66%)
Aug 19, 2011
2.978
3.048
2.914
2.914
29,518,038
-0.12(-3.80%)
Aug 18, 2011
3.176
3.176
3.003
3.029
36,931,940
-0.23(-7.06%)
Aug 17, 2011
3.271
3.361
3.227
3.259
23,041,080
+0.03(+0.99%)
Aug 16, 2011
3.252
3.297
3.220
3.227
22,670,704
-0.08(-2.32%)
Aug 15, 2011
3.220
3.303
3.214
3.303
21,111,686
+0.14(+4.34%)
Aug 12, 2011
3.323
3.355
3.163
3.166
26,380,376
-0.11(-3.41%)
Aug 11, 2011
3.073
3.323
3.048
3.278
37,176,112
+0.27(+8.92%)
Aug 10, 2011
3.259
3.265
3.009
3.009
45,675,620
-0.33(-9.94%)
Aug 09, 2011
3.284
3.380
3.112
3.342
31,780,550
+0.19(+6.08%)
Aug 08, 2011
3.291
3.444
3.086
3.150
54,299,588
-0.29(-8.53%)
Aug 05, 2011
3.546
3.623
3.367
3.444
38,217,564
-0.04(-1.10%)
Aug 04, 2011
3.687
3.732
3.476
3.482
48,358,316
-0.26(-7.00%)
Aug 03, 2011
3.706
3.770
3.585
3.744
37,727,308
+0.08(+2.27%)
Aug 02, 2011
3.802
3.827
3.648
3.661
57,210,764
-0.17(-4.50%)
Aug 01, 2011
3.930
3.936
3.815
3.834
23,639,108
-0.03(-0.74%)
Jul 29, 2011
3.815
3.886
3.795
3.862
38,854,152
+0.01(+0.25%)
Jul 28, 2011
3.840
3.939
3.840
3.853
29,370,736
+0.02(+0.58%)
Jul 27, 2011
3.847
3.898
3.783
3.831
33,050,388
-0.04(-1.07%)
Jul 26, 2011
3.853
3.891
3.834
3.872
23,487,052
+0.03(+0.66%)
Jul 25, 2011
3.878
3.904
3.827
3.847
38,799,860
-0.08(-1.95%)
Jul 22, 2011
3.920
3.942
3.840
3.923
25,379,640
+0.03(+0.82%)
Jul 21, 2011
4.025
4.045
3.802
3.891
84,132,992
-0.14(-3.49%)
Jul 20, 2011
4.006
4.089
3.968
4.032
29,776,314
+0.03(+0.80%)
Jul 19, 2011
3.910
4.000
3.872
4.000
30,808,664
+0.11(+2.79%)
Jul 18, 2011
3.923
3.949
3.866
3.891
19,323,152
-0.03(-0.81%)
Jul 15, 2011
3.981
3.981
3.904
3.923
17,224,430
-0.03(-0.81%)
Jul 14, 2011
3.974
3.993
3.930
3.955
22,736,562
+0.00(+0.00%)
Jul 13, 2011
3.993
4.057
3.949
3.955
27,622,348
+0.00(+0.00%)
Jul 12, 2011
4.051
4.089
3.942
3.955
32,802,130
-0.09(-2.21%)
Jul 11, 2011
4.108
4.121
4.013
4.045
21,100,234
-0.13(-3.06%)
Jul 08, 2011
4.249
4.255
4.166
4.172
19,520,370
-0.13(-3.12%)
Jul 07, 2011
4.230
4.307
4.211
4.307
20,795,634
+0.13(+3.06%)
Jul 06, 2011
4.192
4.243
4.160
4.179
13,153,212
-0.02(-0.53%)
Jul 05, 2011
4.217
4.236
4.147
4.201
16,703,751
-0.04(-0.83%)
Jul 01, 2011
4.192
4.236
4.166
4.236
10,753,657
+0.04(+1.07%)
Jun 30, 2011
4.179
4.217
4.140
4.192
14,008,199
+0.01(+0.31%)
Jun 29, 2011
4.128
4.179
4.025
4.179
19,476,988
+0.10(+2.35%)
Jun 28, 2011
4.057
4.102
4.000
4.083
21,108,406
+0.04(+1.11%)
Jun 27, 2011
3.910
4.051
3.898
4.038
22,431,790
+0.14(+3.61%)
Jun 24, 2011
3.968
3.981
3.896
3.898
16,471,278
-0.07(-1.77%)
Jun 23, 2011
3.974
3.981
3.930
3.968
20,181,462
-0.06(-1.43%)
Jun 22, 2011
4.064
4.108
4.025
4.025
9,958,557
-0.06(-1.56%)
Jun 21, 2011
4.057
4.089
4.013
4.089
17,442,230
+0.05(+1.27%)
Jun 20, 2011
4.051
4.089
4.013
4.038
14,661,960
-0.06(-1.40%)
Jun 17, 2011
4.077
4.134
4.057
4.096
15,031,567
+0.06(+1.50%)
Jun 16, 2011
4.038
4.083
3.993
4.035
12,551,483
-0.01(-0.24%)
Jun 15, 2011
3.981
4.093
3.936
4.045
45,903,356
+0.03(+0.80%)
Jun 14, 2011
4.006
4.076
3.974
4.013
19,263,066
+0.05(+1.29%)
Jun 13, 2011
3.974
3.981
3.917
3.962
17,448,692
+0.01(+0.16%)
Jun 10, 2011
4.000
4.032
3.885
3.955
26,516,662
-0.07(-1.74%)
Jun 09, 2011
4.019
4.089
3.968
4.025
21,873,212
+0.01(+0.16%)
Jun 08, 2011
3.930
4.051
3.930
4.019
38,328,280
+0.06(+1.45%)
Jun 07, 2011
3.891
4.035
3.872
3.962
35,915,728
+0.10(+2.48%)
Jun 06, 2011
3.904
3.942
3.828
3.866
34,222,408
-0.08(-1.94%)
Jun 03, 2011
3.898
4.025
3.891
3.942
19,066,164
-0.11(-2.83%)
May 24, 2011
4.064
4.089
4.045
4.057
11,581,663
+0.01(+0.16%)
May 23, 2011
4.006
4.076
4.000
4.051
16,901,890
-0.01(-0.31%)
May 20, 2011
4.172
4.210
4.064
4.064
18,217,968
-0.13(-3.04%)
May 19, 2011
4.204
4.230
4.172
4.191
25,136,648
+0.02(+0.46%)
May 18, 2011
4.191
4.198
4.147
4.172
15,200,430
-0.02(-0.46%)
May 17, 2011
4.127
4.198
4.102
4.191
24,611,850
+0.05(+1.23%)
May 16, 2011
4.172
4.274
4.134
4.140
21,365,590
-0.06(-1.37%)
May 13, 2011
4.236
4.242
4.159
4.198
20,943,934
-0.04(-0.98%)
May 12, 2011
4.255
4.300
4.223
4.239
17,116,660
-0.04(-0.82%)
May 11, 2011
4.274
4.364
4.255
4.274
18,912,790
-0.01(-0.15%)
May 10, 2011
4.281
4.338
4.261
4.281
17,062,070
+0.00(+0.00%)
May 09, 2011
4.236
4.301
4.204
4.281
12,980,578
+0.04(+1.05%)
May 06, 2011
4.293
4.300
4.191
4.236
16,879,264
-0.01(-0.15%)
May 05, 2011
4.287
4.319
4.217
4.242
20,470,448
-0.07(-1.63%)
May 04, 2011
4.370
4.383
4.274
4.312
23,184,488
-0.06(-1.31%)
May 03, 2011
4.319
4.389
4.274
4.370
21,819,130
+0.05(+1.18%)
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
.