Huntington Bancshares (NQ: HBAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.93	14.99	14.75	14.88	1,949,903	+0.03(+0.21%)
May 30, 2006	14.99	14.99	14.84	14.85	938,514	-0.25(-1.63%)
May 26, 2006	15.02	15.11	14.93	15.10	1,411,489	+0.13(+0.85%)
May 25, 2006	14.94	15.00	14.69	14.97	1,213,108	+0.15(+1.03%)
May 24, 2006	14.79	14.93	14.65	14.82	1,129,049	+0.03(+0.21%)
May 23, 2006	14.93	14.98	14.79	14.79	1,082,459	-0.18(-1.18%)
May 22, 2006	14.82	15.07	14.82	14.96	1,343,147	+0.09(+0.64%)
May 19, 2006	14.77	14.99	14.71	14.87	2,231,765	+0.16(+1.07%)
May 18, 2006	14.88	14.96	14.70	14.71	1,410,468	-0.17(-1.15%)
May 17, 2006	14.99	15.05	14.86	14.88	1,066,898	-0.25(-1.63%)
May 16, 2006	15.22	15.27	15.01	15.13	1,291,348	-0.12(-0.79%)
May 15, 2006	15.10	15.28	15.05	15.25	1,313,390	+0.18(+1.18%)
May 12, 2006	15.18	15.23	15.03	15.07	1,059,093	-0.03(-0.17%)
May 11, 2006	15.22	15.29	14.99	15.10	1,652,166	-0.24(-1.57%)
May 10, 2006	15.31	15.36	15.24	15.34	825,970	+0.03(+0.21%)
May 09, 2006	15.22	15.32	15.15	15.30	995,448	+0.02(+0.12%)
May 08, 2006	15.25	15.34	15.22	15.29	1,119,102	+0.03(+0.17%)
May 05, 2006	15.18	15.32	15.09	15.26	1,143,863	+0.16(+1.05%)
May 04, 2006	15.01	15.15	15.01	15.10	775,600	+0.05(+0.34%)
May 03, 2006	14.93	15.08	14.82	15.05	1,100,288	+0.08(+0.55%)
May 02, 2006	15.05	15.06	14.91	14.97	1,410,239	-0.06(-0.38%)
May 01, 2006	15.25	15.31	14.96	15.03	1,715,498	-0.25(-1.66%)
Apr 28, 2006	15.12	15.34	15.02	15.28	1,519,520	+0.17(+1.13%)
Apr 27, 2006	14.86	15.20	14.76	15.11	1,438,641	+0.24(+1.62%)
Apr 26, 2006	14.75	14.91	14.67	14.87	1,899,694	+0.15(+1.03%)
Apr 25, 2006	14.75	14.79	14.63	14.72	1,652,954	-0.09(-0.60%)
Apr 24, 2006	14.81	14.86	14.69	14.81	1,724,402	-0.03(-0.21%)
Apr 21, 2006	14.99	15.12	14.79	14.84	2,295,392	-0.18(-1.22%)
Apr 20, 2006	15.00	15.17	14.91	15.02	2,982,329	+0.01(+0.08%)
Apr 19, 2006	15.37	15.44	14.98	15.01	2,480,145	-0.35(-2.27%)
Apr 18, 2006	14.86	15.41	14.84	15.36	2,950,897	+0.49(+3.32%)
Apr 17, 2006	14.85	15.05	14.84	14.86	1,822,379	-0.03(-0.21%)
Apr 13, 2006	14.85	14.96	14.84	14.89	2,090,649	+0.03(+0.17%)
Apr 12, 2006	14.90	15.08	14.83	14.87	1,625,461	-0.03(-0.21%)
Apr 11, 2006	15.07	15.07	14.87	14.90	1,573,348	-0.14(-0.93%)
Apr 10, 2006	14.94	15.14	14.94	15.04	1,045,118	+0.08(+0.51%)
Apr 07, 2006	15.12	15.25	14.94	14.96	1,409,175	-0.19(-1.25%)
Apr 06, 2006	15.18	15.25	15.04	15.15	1,659,651	-0.10(-0.66%)
Apr 05, 2006	15.30	15.36	15.15	15.25	2,184,957	-0.08(-0.50%)
Apr 04, 2006	15.29	15.37	15.25	15.33	2,189,854	+0.06(+0.37%)
Apr 03, 2006	15.37	15.41	15.22	15.27	3,080,953	+0.01(+0.04%)
Mar 31, 2006	15.22	15.34	15.22	15.27	4,315,989	-0.09(-0.58%)
Mar 30, 2006	15.34	15.45	15.29	15.36	3,187,826	-0.06(-0.37%)
Mar 29, 2006	15.30	15.44	15.20	15.41	2,002,365	+0.12(+0.79%)
Mar 28, 2006	15.40	15.46	15.25	15.29	1,692,270	-0.09(-0.58%)
Mar 27, 2006	15.30	15.39	15.30	15.38	1,601,134	+0.03(+0.21%)
Mar 24, 2006	15.31	15.37	15.24	15.35	1,512,566	+0.02(+0.12%)
Mar 23, 2006	15.20	15.36	15.17	15.33	2,701,281	+0.10(+0.66%)
Mar 22, 2006	15.05	15.28	15.04	15.23	1,614,826	+0.15(+0.96%)
Mar 21, 2006	15.09	15.18	15.04	15.08	3,403,592	+0.01(+0.08%)
Mar 20, 2006	15.10	15.12	14.98	15.07	2,145,354	+0.01(+0.08%)
Mar 17, 2006	15.06	15.08	14.92	15.06	2,820,697	+0.13(+0.89%)
Mar 16, 2006	14.88	15.03	14.85	14.93	2,626,039	+0.06(+0.43%)
Mar 15, 2006	15.05	15.05	14.79	14.86	2,186,979	-0.23(-1.55%)
Mar 14, 2006	14.88	15.12	14.86	15.10	3,121,803	+0.18(+1.19%)
Mar 13, 2006	14.72	14.97	14.71	14.92	3,184,427	+0.20(+1.38%)
Mar 10, 2006	14.58	14.74	14.57	14.72	1,741,445	+0.12(+0.82%)
Mar 09, 2006	14.80	14.86	14.59	14.60	2,437,447	-0.22(-1.45%)
Mar 08, 2006	14.71	14.87	14.69	14.81	2,584,679	+0.03(+0.21%)
Mar 07, 2006	14.70	14.79	14.60	14.78	1,907,603	+0.15(+0.99%)
Mar 06, 2006	14.83	14.86	14.62	14.63	2,281,355	-0.20(-1.36%)
Mar 03, 2006	14.90	14.96	14.80	14.84	2,411,145	-0.16(-1.06%)
Mar 02, 2006	15.17	15.18	14.91	14.99	3,070,812	-0.18(-1.21%)

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.