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, 2024
13.45
13.61
13.42
13.47
15,679,439
-0.10(-0.74%)
Apr 29, 2024
13.51
13.69
13.51
13.57
9,977,622
+0.02(+0.15%)
Apr 26, 2024
13.50
13.71
13.50
13.55
12,209,165
-0.03(-0.22%)
Apr 25, 2024
13.69
13.78
13.47
13.58
14,602,756
-0.18(-1.31%)
Apr 24, 2024
13.59
13.79
13.46
13.76
12,659,511
+0.13(+0.95%)
Apr 23, 2024
13.54
13.71
13.44
13.63
17,517,002
+0.10(+0.74%)
Apr 22, 2024
13.30
13.55
13.29
13.53
22,916,184
+0.25(+1.88%)
Apr 19, 2024
13.00
13.44
12.80
13.28
39,981,948
+0.10(+0.76%)
Apr 18, 2024
13.18
13.33
13.10
13.18
20,296,556
+0.03(+0.23%)
Apr 17, 2024
13.18
13.27
12.99
13.15
16,753,273
+0.11(+0.84%)
Apr 16, 2024
13.19
13.24
12.93
13.04
18,832,866
-0.22(-1.66%)
Apr 15, 2024
13.41
13.62
13.14
13.26
14,881,491
-0.05(-0.38%)
Apr 12, 2024
13.40
13.44
13.27
13.31
12,959,867
-0.18(-1.33%)
Apr 11, 2024
13.57
13.58
13.25
13.49
18,114,056
-0.09(-0.66%)
Apr 10, 2024
13.79
13.81
13.46
13.58
25,115,192
-0.46(-3.28%)
Apr 09, 2024
14.05
14.07
13.86
14.04
11,352,851
+0.03(+0.21%)
Apr 08, 2024
13.96
14.06
13.83
14.01
18,810,480
+0.41(+3.01%)
Apr 05, 2024
13.45
13.63
13.40
13.60
14,381,922
+0.08(+0.59%)
Apr 04, 2024
13.80
13.94
13.48
13.52
13,552,002
-0.09(-0.66%)
Apr 03, 2024
13.60
13.86
13.55
13.61
13,336,235
+0.01(+0.07%)
Apr 02, 2024
13.68
13.72
13.54
13.60
16,840,990
-0.13(-0.95%)
Apr 01, 2024
13.95
13.97
13.70
13.73
14,086,074
-0.22(-1.58%)
Mar 28, 2024
13.79
13.97
13.95
13.95
15,288,096
+0.16(+1.16%)
Mar 27, 2024
13.35
13.80
13.35
13.79
13,109,461
+0.45(+3.37%)
Mar 26, 2024
13.38
13.46
13.33
13.34
9,172,167
-0.03(-0.22%)
Mar 25, 2024
13.31
13.52
13.29
13.37
10,506,981
+0.06(+0.45%)
Mar 22, 2024
13.65
13.74
13.30
13.31
11,866,121
-0.30(-2.20%)
Mar 21, 2024
13.38
13.61
13.34
13.61
15,039,743
+0.29(+2.18%)
Mar 20, 2024
12.95
13.38
12.89
13.32
14,180,750
+0.32(+2.46%)
Mar 19, 2024
12.99
13.07
12.96
13.00
12,492,749
-0.02(-0.15%)
Mar 18, 2024
12.99
13.07
12.87
13.02
12,120,206
-0.03(-0.23%)
Mar 15, 2024
12.78
13.13
12.78
13.05
55,706,012
+0.15(+1.12%)
Mar 14, 2024
13.14
13.26
12.82
12.90
16,799,200
-0.38(-2.83%)
Mar 13, 2024
13.25
13.39
13.21
13.28
18,408,312
+0.00(+0.00%)
Mar 12, 2024
13.33
13.34
13.19
13.28
11,899,425
-0.02(-0.15%)
Mar 11, 2024
13.29
13.37
13.20
13.30
12,727,734
-0.04(-0.30%)
Mar 08, 2024
13.48
13.51
13.32
13.34
17,735,190
-0.03(-0.22%)
Mar 07, 2024
13.54
13.58
13.30
13.37
24,344,200
-0.02(-0.15%)
Mar 06, 2024
13.45
13.50
13.18
13.39
31,752,654
-0.11(-0.81%)
Mar 05, 2024
13.18
13.61
13.17
13.50
23,623,950
+0.30(+2.25%)
Mar 04, 2024
12.90
13.34
12.90
13.20
24,905,454
+0.41(+3.17%)
Mar 01, 2024
12.76
12.82
12.53
12.80
20,828,062
-0.09(-0.69%)
Feb 29, 2024
12.94
12.98
12.75
12.89
18,476,788
+0.14(+1.08%)
Feb 28, 2024
12.73
12.88
12.72
12.75
13,464,564
-0.12(-0.92%)
Feb 27, 2024
12.71
12.87
12.68
12.87
16,390,370
+0.24(+1.88%)
Feb 26, 2024
12.71
12.77
12.51
12.63
12,388,416
-0.08(-0.62%)
Feb 23, 2024
12.72
12.80
12.63
12.71
10,942,578
+0.00(+0.00%)
Feb 22, 2024
12.79
12.91
12.67
12.71
16,032,171
-0.01(-0.08%)
Feb 21, 2024
12.59
12.78
12.47
12.72
15,978,647
+0.11(+0.86%)
Feb 20, 2024
12.53
12.77
12.53
12.61
17,194,736
-0.11(-0.85%)
Feb 16, 2024
12.62
12.85
12.52
12.72
16,169,162
+0.03(+0.23%)
Feb 15, 2024
12.63
12.90
12.60
12.69
18,584,670
+0.12(+0.94%)
Feb 14, 2024
12.46
12.59
12.38
12.57
23,616,760
+0.36(+2.95%)
Feb 13, 2024
12.28
12.30
12.03
12.21
26,540,394
-0.30(-2.41%)
Feb 12, 2024
12.32
12.66
12.29
12.51
14,333,242
+0.25(+2.01%)
Feb 09, 2024
12.20
12.33
12.05
12.26
14,285,199
+0.09(+0.73%)
Feb 08, 2024
12.09
12.22
12.01
12.17
11,543,599
-0.03(-0.24%)
Feb 07, 2024
12.34
12.37
11.99
12.20
16,954,446
-0.02(-0.16%)
Feb 06, 2024
12.25
12.36
12.10
12.22
17,745,550
-0.03(-0.24%)
Feb 05, 2024
12.28
12.35
12.15
12.25
16,690,879
-0.19(-1.51%)
Feb 02, 2024
12.16
12.52
12.07
12.44
24,330,262
+0.13(+1.04%)
Feb 01, 2024
12.59
12.66
11.93
12.31
34,943,996
-0.27(-2.12%)
Jan 31, 2024
12.58
12.91
12.51
12.58
21,513,452
-0.39(-2.97%)
Jan 30, 2024
12.96
13.03
12.91
12.96
12,039,901
-0.01(-0.08%)
Jan 29, 2024
12.86
12.97
12.78
12.97
10,646,503
+0.08(+0.61%)
Jan 26, 2024
12.79
12.92
12.77
12.90
15,742,192
+0.11(+0.85%)
Jan 25, 2024
13.08
13.08
12.66
12.79
14,123,951
-0.14(-1.07%)
Jan 24, 2024
12.69
12.99
12.65
12.92
22,609,614
+0.32(+2.51%)
Jan 23, 2024
12.85
12.89
12.58
12.61
15,467,332
-0.17(-1.31%)
Jan 22, 2024
12.68
12.79
12.57
12.78
26,990,172
+0.21(+1.65%)
Jan 19, 2024
12.10
12.59
12.09
12.57
26,853,772
+0.47(+3.92%)
Jan 18, 2024
12.13
12.20
11.88
12.09
20,454,346
+0.00(+0.00%)
Jan 17, 2024
11.97
12.19
11.91
12.09
16,854,184
-0.01(-0.08%)
Jan 16, 2024
12.26
12.26
12.06
12.10
17,706,998
-0.27(-2.16%)
Jan 12, 2024
12.59
12.66
12.26
12.37
17,115,148
-0.20(-1.57%)
Jan 11, 2024
12.66
12.70
12.32
12.57
18,183,802
-0.21(-1.62%)
Jan 10, 2024
12.71
12.79
12.62
12.78
13,359,856
+0.03(+0.23%)
Jan 09, 2024
12.79
12.85
12.74
12.75
11,882,088
-0.19(-1.45%)
Jan 08, 2024
12.80
12.93
12.68
12.93
12,344,377
+0.09(+0.69%)
Jan 05, 2024
12.53
13.00
12.52
12.85
24,355,632
+0.27(+2.12%)
Jan 04, 2024
12.35
12.63
12.33
12.58
16,727,286
+0.21(+1.68%)
Jan 03, 2024
12.65
12.66
12.33
12.37
19,354,030
-0.34(-2.64%)
Jan 02, 2024
12.55
12.82
12.49
12.71
16,819,418
+0.14(+1.10%)
Dec 29, 2023
12.62
12.66
12.54
12.57
18,901,286
-0.09(-0.70%)
Dec 28, 2023
12.64
12.70
12.61
12.66
8,187,841
+0.01(+0.08%)
Dec 27, 2023
12.60
12.70
12.49
12.65
14,107,831
-0.03(-0.23%)
Dec 26, 2023
12.52
12.71
12.45
12.68
12,929,084
+0.17(+1.34%)
Dec 22, 2023
12.59
12.66
12.43
12.51
11,949,930
+0.02(+0.16%)
Dec 21, 2023
12.44
12.54
12.34
12.49
19,714,076
+0.17(+1.36%)
Dec 20, 2023
12.61
12.73
12.32
12.32
18,237,884
-0.31(-2.43%)
Dec 19, 2023
12.55
12.68
12.47
12.63
19,684,958
+0.09(+0.71%)
Dec 18, 2023
12.84
12.85
12.53
12.54
17,185,200
-0.17(-1.32%)
Dec 15, 2023
12.83
13.06
12.63
12.71
33,567,792
-0.16(-1.27%)
Dec 14, 2023
12.37
12.93
12.37
12.87
42,938,932
+0.83(+6.89%)
Dec 13, 2023
11.55
12.06
11.50
12.04
20,605,174
+0.47(+4.05%)
Dec 12, 2023
11.68
11.70
11.54
11.57
13,105,370
-0.10(-0.84%)
Dec 11, 2023
11.69
11.79
11.64
11.67
10,863,466
-0.04(-0.33%)
Dec 08, 2023
11.59
11.76
11.53
11.71
16,110,761
+0.13(+1.10%)
Dec 07, 2023
11.47
11.64
11.41
11.58
20,457,862
+0.16(+1.37%)
Dec 06, 2023
11.45
11.64
11.42
11.43
13,633,411
+0.06(+0.52%)
Dec 05, 2023
11.46
11.51
11.30
11.37
12,085,434
-0.14(-1.19%)
Dec 04, 2023
11.38
11.58
11.35
11.50
17,421,400
+0.04(+0.34%)
Dec 01, 2023
10.99
11.46
10.94
11.46
21,958,840
+0.47(+4.26%)
Nov 30, 2023
10.92
11.09
10.84
11.00
20,651,056
+0.13(+1.17%)
Nov 29, 2023
10.74
11.02
10.71
10.87
23,033,218
+0.21(+2.02%)
Nov 28, 2023
10.55
10.66
10.48
10.65
13,660,543
+0.11(+1.02%)
Nov 27, 2023
10.55
10.60
10.48
10.55
9,767,440
-0.08(-0.74%)
Nov 24, 2023
10.65
10.69
10.57
10.62
4,417,637
+0.01(+0.09%)
Nov 22, 2023
10.72
10.75
10.54
10.61
6,573,280
-0.03(-0.28%)
Nov 21, 2023
10.74
10.76
10.58
10.64
9,946,694
-0.17(-1.54%)
Nov 20, 2023
10.79
10.85
10.65
10.81
12,039,533
-0.01(-0.09%)
Nov 17, 2023
10.83
10.85
10.66
10.82
9,623,081
+0.17(+1.56%)
Nov 16, 2023
10.74
10.79
10.57
10.65
11,950,448
-0.09(-0.82%)
Nov 15, 2023
10.58
10.78
10.58
10.74
13,714,417
+0.18(+1.66%)
Nov 14, 2023
10.35
10.71
10.30
10.57
17,968,362
+0.58(+5.77%)
Nov 13, 2023
9.951
10.05
9.863
9.990
8,922,428
-0.04(-0.39%)
Nov 10, 2023
9.999
10.05
9.877
10.03
10,222,096
+0.08(+0.79%)
Nov 09, 2023
10.14
10.19
9.902
9.951
12,600,749
-0.17(-1.64%)
Nov 08, 2023
10.21
10.22
10.09
10.12
9,304,184
-0.08(-0.77%)
Nov 07, 2023
10.21
10.27
10.14
10.19
10,035,791
-0.06(-0.57%)
Nov 06, 2023
10.39
10.44
10.16
10.25
10,491,121
-0.12(-1.13%)
Nov 03, 2023
10.28
10.55
10.28
10.37
21,813,402
+0.27(+2.71%)
Nov 02, 2023
9.521
10.13
9.521
10.10
28,218,608
+0.69(+7.37%)
Nov 01, 2023
9.384
9.453
9.291
9.404
16,326,767
-0.02(-0.21%)
Oct 31, 2023
9.335
9.433
9.267
9.423
12,708,615
+0.09(+0.94%)
Oct 30, 2023
9.365
9.423
9.204
9.335
15,714,086
+0.12(+1.27%)
Oct 27, 2023
9.462
9.472
9.132
9.218
14,853,313
-0.26(-2.78%)
Oct 26, 2023
9.277
9.541
9.223
9.482
15,140,760
+0.23(+2.53%)
Oct 25, 2023
9.228
9.296
9.033
9.248
26,446,696
-0.06(-0.63%)
Oct 24, 2023
9.394
9.467
9.218
9.306
18,665,480
-0.04(-0.42%)
Oct 23, 2023
9.453
9.599
9.345
9.345
20,998,300
-0.07(-0.73%)
Oct 20, 2023
9.394
9.736
9.189
9.414
30,248,072
-0.38(-3.89%)
Oct 19, 2023
9.863
10.06
9.775
9.794
17,397,988
-0.08(-0.79%)
Oct 18, 2023
10.04
10.09
9.814
9.873
19,607,280
-0.26(-2.60%)
Oct 17, 2023
9.892
10.22
9.814
10.14
12,390,710
+0.20(+1.96%)
Oct 16, 2023
9.833
9.951
9.770
9.941
11,583,732
+0.22(+2.31%)
Oct 13, 2023
9.882
9.931
9.687
9.716
17,831,060
-0.08(-0.80%)
Oct 12, 2023
9.931
9.936
9.702
9.794
16,960,580
-0.13(-1.28%)
Oct 11, 2023
10.01
10.17
9.843
9.921
19,950,860
-0.08(-0.78%)
Oct 10, 2023
9.951
10.15
9.897
9.999
14,405,996
+0.17(+1.69%)
Oct 09, 2023
9.726
9.912
9.702
9.833
12,006,960
-0.05(-0.49%)
Oct 06, 2023
9.707
9.941
9.609
9.882
17,565,896
+0.09(+0.90%)
Oct 05, 2023
9.599
9.824
9.550
9.794
22,429,808
+0.14(+1.42%)
Oct 04, 2023
9.619
9.677
9.492
9.658
9,807,244
+0.04(+0.41%)
Oct 03, 2023
9.746
9.765
9.560
9.619
11,263,074
-0.18(-1.79%)
Oct 02, 2023
10.16
10.22
9.746
9.794
13,979,344
-0.36(-3.56%)
Sep 29, 2023
10.05
10.27
10.03
10.16
13,303,709
+0.19(+1.86%)
Sep 28, 2023
9.931
10.08
9.892
9.970
20,866,168
+0.09(+0.89%)
Sep 27, 2023
9.970
10.02
9.804
9.882
10,851,921
-0.10(-0.98%)
Sep 26, 2023
10.05
10.18
9.946
9.980
12,683,656
-0.19(-1.83%)
Sep 25, 2023
10.06
10.18
10.09
10.17
9,145,740
+0.10(+0.97%)
Sep 22, 2023
10.17
10.18
10.01
10.07
11,072,390
-0.08(-0.77%)
Sep 21, 2023
10.18
10.34
10.07
10.15
12,459,482
-0.11(-1.05%)
Sep 20, 2023
10.44
10.50
10.24
10.25
11,071,947
-0.07(-0.66%)
Sep 19, 2023
10.36
10.40
10.25
10.32
10,772,061
-0.02(-0.19%)
Sep 18, 2023
10.41
10.43
10.29
10.34
9,735,016
-0.11(-1.03%)
Sep 15, 2023
10.36
10.50
10.26
10.45
24,464,256
-0.00(-0.05%)
Sep 14, 2023
10.40
10.55
10.38
10.45
17,761,446
+0.19(+1.88%)
Sep 13, 2023
10.63
10.68
10.21
10.26
16,709,275
-0.28(-2.65%)
Sep 12, 2023
10.38
10.57
10.26
10.54
17,866,606
+0.19(+1.86%)
Sep 11, 2023
10.58
10.66
10.32
10.35
16,829,592
-0.12(-1.10%)
Sep 08, 2023
10.31
10.53
10.19
10.46
18,242,458
+0.17(+1.68%)
Sep 07, 2023
10.45
10.58
10.23
10.29
22,145,534
-0.22(-2.11%)
Sep 06, 2023
10.67
10.67
10.43
10.51
13,180,367
-0.23(-2.15%)
Sep 05, 2023
10.75
10.93
10.73
10.74
11,684,664
-0.06(-0.54%)
Sep 01, 2023
10.78
10.90
10.76
10.80
9,830,450
+0.13(+1.17%)
Aug 31, 2023
10.65
10.76
10.59
10.67
10,873,936
+0.09(+0.82%)
Aug 30, 2023
10.70
10.72
10.58
10.59
11,798,601
-0.13(-1.26%)
Aug 29, 2023
10.59
10.76
10.52
10.72
7,513,593
+0.12(+1.09%)
Aug 28, 2023
10.53
10.67
10.48
10.61
6,357,463
+0.16(+1.57%)
Aug 25, 2023
10.54
10.64
10.38
10.44
9,095,324
-0.10(-0.91%)
Aug 24, 2023
10.41
10.66
10.41
10.54
8,229,740
+0.06(+0.55%)
Aug 23, 2023
10.24
10.49
10.19
10.48
9,330,590
+0.23(+2.25%)
Aug 22, 2023
10.68
10.75
10.25
10.25
12,887,055
-0.47(-4.40%)
Aug 21, 2023
10.74
10.80
10.59
10.72
8,653,741
+0.00(+0.00%)
Aug 18, 2023
10.68
10.84
10.62
10.72
8,736,644
-0.10(-0.89%)
Aug 17, 2023
10.92
10.99
10.80
10.82
9,754,698
-0.09(-0.79%)
Aug 16, 2023
10.85
10.96
10.79
10.91
19,863,294
+0.03(+0.27%)
Aug 15, 2023
11.07
11.11
10.84
10.88
11,426,892
-0.38(-3.42%)
Aug 14, 2023
11.43
11.45
11.23
11.26
9,138,741
-0.29(-2.50%)
Aug 11, 2023
11.45
11.60
11.44
11.55
9,075,245
+0.04(+0.33%)
Aug 10, 2023
11.47
11.58
11.44
11.51
10,109,610
+0.06(+0.50%)
Aug 09, 2023
11.42
11.57
11.34
11.45
11,042,870
-0.10(-0.83%)
Aug 08, 2023
11.60
11.60
11.23
11.55
16,307,511
-0.26(-2.20%)
Aug 07, 2023
11.73
11.89
11.72
11.81
7,227,622
+0.08(+0.66%)
Aug 04, 2023
11.72
11.87
11.64
11.73
9,555,639
-0.02(-0.16%)
Aug 03, 2023
11.58
11.78
11.48
11.75
10,824,207
+0.14(+1.24%)
Aug 02, 2023
11.67
11.70
11.44
11.61
13,420,438
-0.17(-1.47%)
Aug 01, 2023
11.75
11.82
11.63
11.78
13,664,965
+0.00(+0.00%)
Jul 31, 2023
11.73
11.83
11.66
11.78
22,719,656
+0.07(+0.58%)
Jul 28, 2023
11.65
11.80
11.59
11.71
10,704,881
+0.16(+1.42%)
Jul 27, 2023
11.77
11.83
11.52
11.55
12,810,082
-0.16(-1.40%)
Jul 26, 2023
11.73
11.86
11.64
11.71
11,288,974
+0.19(+1.67%)
Jul 25, 2023
11.82
11.84
11.48
11.52
16,118,900
-0.13(-1.16%)
Jul 24, 2023
11.41
11.76
11.39
11.66
15,305,414
+0.32(+2.80%)
Jul 21, 2023
11.50
11.56
11.17
11.34
19,279,516
-0.08(-0.67%)
Jul 20, 2023
11.43
11.45
11.20
11.42
20,661,958
-0.02(-0.17%)
Jul 19, 2023
11.21
11.47
11.16
11.44
18,018,626
+0.22(+1.97%)
Jul 18, 2023
10.92
11.25
10.86
11.21
10,550,945
+0.24(+2.19%)
Jul 17, 2023
10.78
10.99
10.76
10.97
9,229,402
+0.14(+1.33%)
Jul 14, 2023
11.05
11.05
10.73
10.83
17,237,022
-0.09(-0.79%)
Jul 13, 2023
10.74
10.96
10.71
10.92
9,893,919
+0.18(+1.70%)
Jul 12, 2023
10.78
10.92
10.66
10.73
15,033,636
+0.12(+1.09%)
Jul 11, 2023
10.49
10.64
10.42
10.62
9,876,436
+0.18(+1.75%)
Jul 10, 2023
10.41
10.56
10.39
10.43
13,569,241
-0.05(-0.46%)
Jul 07, 2023
10.25
10.59
10.25
10.48
14,608,365
+0.21(+2.06%)
Jul 06, 2023
10.27
10.28
10.06
10.27
13,831,482
-0.12(-1.11%)
Jul 05, 2023
10.39
10.49
10.33
10.39
10,526,138
-0.14(-1.37%)
Jul 03, 2023
10.44
10.65
10.40
10.53
6,663,569
+0.15(+1.49%)
Jun 30, 2023
10.45
10.49
10.31
10.38
11,443,961
-0.01(-0.09%)
Jun 29, 2023
10.31
10.47
10.26
10.39
11,687,474
+0.23(+2.27%)
Jun 28, 2023
10.10
10.18
9.972
10.16
12,099,437
+0.01(+0.10%)
Jun 27, 2023
9.963
10.20
9.876
10.15
8,907,479
+0.18(+1.84%)
Jun 26, 2023
9.905
10.08
9.866
9.963
9,365,995
+0.13(+1.37%)
Jun 23, 2023
9.780
9.895
9.741
9.828
13,604,476
-0.10(-0.97%)
Jun 22, 2023
10.23
10.23
9.881
9.924
15,353,728
-0.32(-3.10%)
Jun 21, 2023
10.28
10.36
10.21
10.24
10,247,454
-0.08(-0.75%)
Jun 20, 2023
10.44
10.46
10.22
10.32
12,930,369
-0.19(-1.83%)
Jun 16, 2023
10.50
10.56
10.33
10.51
26,612,454
+0.02(+0.23%)
Jun 15, 2023
10.24
10.52
10.16
10.49
16,239,841
+0.21(+2.06%)
Jun 14, 2023
10.66
10.77
10.18
10.28
27,460,744
-0.39(-3.65%)
Jun 13, 2023
10.34
10.76
10.29
10.66
25,317,598
+0.27(+2.56%)
Jun 12, 2023
10.39
10.75
10.25
10.40
19,723,460
+0.01(+0.09%)
Jun 09, 2023
10.61
10.64
10.34
10.39
11,667,884
-0.24(-2.23%)
Jun 08, 2023
10.80
10.83
10.50
10.63
13,826,378
-0.21(-1.93%)
Jun 07, 2023
10.75
10.90
10.57
10.84
15,950,336
+0.14(+1.33%)
Jun 06, 2023
10.16
10.72
10.12
10.69
15,044,384
+0.47(+4.64%)
Jun 05, 2023
10.39
10.42
10.01
10.22
14,467,485
-0.11(-1.10%)
Jun 02, 2023
10.21
10.39
10.09
10.33
14,020,890
+0.41(+4.11%)
Jun 01, 2023
9.858
10.10
9.697
9.924
11,092,867
+0.14(+1.45%)
May 31, 2023
9.981
10.01
9.716
9.782
20,894,584
-0.30(-3.01%)
May 30, 2023
10.01
10.11
9.830
10.09
11,349,632
+0.10(+1.05%)
May 26, 2023
9.886
9.991
9.754
9.981
9,384,818
+0.09(+0.96%)
May 25, 2023
9.697
9.905
9.678
9.886
11,502,813
+0.06(+0.58%)
May 24, 2023
9.858
9.962
9.763
9.830
9,922,690
-0.16(-1.61%)
May 23, 2023
10.03
10.29
9.991
9.991
14,090,168
+0.00(+0.00%)
May 22, 2023
9.735
10.02
9.621
9.991
12,816,957
+0.34(+3.54%)
May 19, 2023
9.782
9.830
9.493
9.649
15,451,609
-0.06(-0.59%)
May 18, 2023
9.507
9.716
9.393
9.706
18,814,622
+0.18(+1.89%)
May 17, 2023
9.194
9.564
9.170
9.526
15,593,570
+0.53(+5.91%)
May 16, 2023
9.213
9.222
8.995
8.995
12,971,947
-0.08(-0.84%)
May 15, 2023
8.814
9.089
8.786
9.070
15,409,806
+0.27(+3.02%)
May 12, 2023
8.871
8.890
8.663
8.805
14,983,811
+0.00(+0.00%)
May 11, 2023
8.862
9.033
8.753
8.805
19,079,864
-0.28(-3.13%)
May 10, 2023
9.431
9.478
8.976
9.089
18,290,086
-0.21(-2.24%)
May 09, 2023
9.156
9.327
9.042
9.298
13,785,644
+0.05(+0.51%)
May 08, 2023
9.564
9.640
9.203
9.251
13,734,822
-0.09(-1.02%)
May 05, 2023
9.355
9.450
9.033
9.346
29,951,888
+0.39(+4.34%)
May 04, 2023
9.279
9.289
8.738
8.957
48,278,980
-0.60(-6.26%)
May 03, 2023
9.867
9.981
9.526
9.554
18,732,336
-0.22(-2.23%)
May 02, 2023
10.37
10.37
9.564
9.773
27,418,988
-0.65(-6.28%)
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
.