Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	11.83	11.93	11.69	11.84	901,217	-0.02(-0.16%)
Dec 30, 2002	11.95	11.96	11.62	11.86	805,279	+0.15(+1.24%)
Dec 27, 2002	11.88	11.96	11.70	11.71	666,034	-0.20(-1.70%)
Dec 26, 2002	11.86	12.08	11.83	11.91	768,136	+0.06(+0.53%)
Dec 24, 2002	11.97	11.98	11.79	11.85	835,309	-0.14(-1.16%)
Dec 23, 2002	12.08	12.09	11.39	11.99	1,217,323	-0.06(-0.47%)
Dec 20, 2002	12.08	12.15	11.39	12.05	2,937,728	+0.28(+2.42%)
Dec 19, 2002	11.64	11.91	11.63	11.76	1,340,920	+0.03(+0.22%)
Dec 18, 2002	11.65	11.86	11.64	11.74	1,673,779	-0.22(-1.85%)
Dec 17, 2002	12.03	12.12	11.94	11.96	1,682,630	-0.12(-1.00%)
Dec 16, 2002	11.91	12.14	11.88	12.08	1,811,918	+0.20(+1.65%)
Dec 13, 2002	11.93	12.03	11.84	11.88	1,319,899	-0.09(-0.74%)
Dec 12, 2002	11.99	12.03	11.92	11.97	1,188,557	-0.02(-0.16%)
Dec 11, 2002	11.97	12.05	11.90	11.99	1,528,529	-0.01(-0.10%)
Dec 10, 2002	11.82	12.02	11.79	12.00	1,588,431	+0.22(+1.82%)
Dec 09, 2002	12.02	12.03	11.79	11.79	1,294,611	-0.24(-2.00%)
Dec 06, 2002	11.86	12.12	11.77	12.03	1,380,591	+0.13(+1.12%)
Dec 05, 2002	12.18	12.18	11.89	11.89	778,094	-0.16(-1.31%)
Dec 04, 2002	12.16	12.34	11.97	12.05	1,541,331	-0.11(-0.94%)
Dec 03, 2002	12.27	12.39	12.12	12.17	1,082,504	-0.18(-1.44%)
Dec 02, 2002	12.36	12.55	12.24	12.34	1,365,892	-0.09(-0.71%)
Nov 29, 2002	12.45	12.51	12.35	12.43	579,263	-0.11(-0.86%)
Nov 27, 2002	12.34	12.56	12.24	12.54	1,179,232	+0.17(+1.38%)
Nov 26, 2002	12.26	12.53	12.22	12.37	1,620,042	-0.15(-1.21%)
Nov 25, 2002	12.46	12.64	12.42	12.52	1,656,078	+0.03(+0.25%)
Nov 22, 2002	12.05	12.53	12.05	12.49	1,520,626	+0.17(+1.39%)
Nov 21, 2002	12.08	12.47	12.03	12.32	1,565,671	+0.27(+2.26%)
Nov 20, 2002	11.73	12.08	11.67	12.05	1,299,352	+0.32(+2.70%)
Nov 19, 2002	11.69	11.81	11.52	11.73	1,217,007	+0.09(+0.76%)
Nov 18, 2002	11.81	11.94	11.62	11.64	1,131,500	-0.15(-1.23%)
Nov 15, 2002	11.52	11.80	11.40	11.79	1,052,158	+0.07(+0.59%)
Nov 14, 2002	11.55	11.74	11.55	11.72	1,143,670	+0.24(+2.09%)
Nov 13, 2002	11.43	11.55	11.17	11.48	2,406,355	+0.02(+0.17%)
Nov 12, 2002	11.46	11.63	11.40	11.46	1,200,885	+0.06(+0.56%)
Nov 11, 2002	11.58	11.58	11.35	11.39	1,036,036	-0.15(-1.26%)
Nov 08, 2002	11.60	11.74	11.48	11.54	1,248,933	-0.03(-0.27%)
Nov 07, 2002	11.86	11.89	11.49	11.57	1,378,063	-0.35(-2.97%)
Nov 06, 2002	12.28	12.28	11.83	11.93	2,009,958	-0.28(-2.33%)
Nov 05, 2002	12.19	12.34	12.12	12.21	916,074	-0.01(-0.05%)
Nov 04, 2002	12.31	12.50	12.20	12.22	1,583,215	-0.03(-0.21%)
Nov 01, 2002	11.88	12.32	11.83	12.24	1,277,857	+0.28(+2.33%)
Oct 31, 2002	11.88	12.22	11.88	11.96	1,093,725	-0.09(-0.73%)
Oct 30, 2002	11.87	12.12	11.86	12.05	1,470,049	+0.09(+0.74%)
Oct 29, 2002	12.14	12.22	11.78	11.96	981,034	-0.18(-1.46%)
Oct 28, 2002	12.40	12.50	12.12	12.14	1,090,564	-0.25(-1.99%)
Oct 25, 2002	11.79	12.41	11.78	12.39	915,951	+0.35(+2.89%)
Oct 24, 2002	12.36	12.46	12.02	12.04	852,063	-0.27(-2.16%)
Oct 23, 2002	12.10	12.36	11.97	12.31	823,996	+0.13(+1.04%)
Oct 22, 2002	12.12	12.41	12.12	12.18	1,314,525	-0.28(-2.28%)
Oct 21, 2002	12.24	12.48	12.10	12.46	1,482,694	+0.18(+1.49%)
Oct 18, 2002	12.05	12.36	11.98	12.28	1,060,218	+0.07(+0.57%)
Oct 17, 2002	12.03	12.34	12.02	12.21	1,207,389	+0.18(+1.47%)
Oct 16, 2002	12.01	12.27	11.97	12.03	1,237,819	-0.10(-0.83%)
Oct 15, 2002	11.94	12.20	11.93	12.14	1,867,868	+0.43(+3.68%)
Oct 14, 2002	11.33	11.79	11.31	11.70	1,226,016	+0.21(+1.82%)
Oct 11, 2002	11.23	11.76	11.22	11.50	2,007,100	+0.37(+3.30%)
Oct 10, 2002	10.60	11.31	10.57	11.13	1,904,063	+0.52(+4.89%)
Oct 09, 2002	10.87	10.88	10.50	10.61	1,895,054	-0.26(-2.39%)
Oct 08, 2002	10.36	11.03	10.31	10.87	2,681,683	+0.62(+6.05%)
Oct 07, 2002	10.69	10.91	10.22	10.25	1,998,894	-0.60(-5.54%)
Oct 04, 2002	11.03	11.05	10.71	10.85	2,684,521	-0.11(-1.04%)
Oct 03, 2002	11.45	11.50	10.75	10.96	3,580,371	-0.56(-4.88%)
Oct 02, 2002	11.71	11.83	11.36	11.53	2,499,764	-0.47(-3.95%)

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.