Skip to main content

First Horizon Corp (NY: FHN )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.799 6.931 6.493 6.625 0 -0.04(-0.63%)
Jan 29, 2009 6.959 7.154 6.618 6.667 7,320,705 -0.54(-7.53%)
Jan 28, 2009 6.868 7.265 6.868 7.209 10,988,846 +0.84(+13.22%)
Jan 27, 2009 6.180 6.521 6.117 6.367 8,753,298 +0.33(+5.41%)
Jan 26, 2009 6.465 6.465 5.866 6.040 6,056,713 -0.40(-6.16%)
Jan 23, 2009 5.901 6.521 5.672 6.437 6,513,390 +0.41(+6.81%)
Jan 22, 2009 6.388 6.451 5.846 6.026 6,709,895 -0.42(-6.48%)
Jan 21, 2009 5.713 6.472 5.672 6.444 10,990,927 +0.86(+15.46%)
Jan 20, 2009 6.465 6.618 5.560 5.581 15,042,400 -0.56(-9.07%)
Jan 16, 2009 5.630 6.604 5.518 6.138 17,259,146 +0.95(+18.23%)
Jan 15, 2009 5.936 5.992 4.836 5.191 13,774,861 -0.76(-12.75%)
Jan 14, 2009 6.089 6.291 5.825 5.950 5,528,375 -0.39(-6.15%)
Jan 13, 2009 6.235 6.562 6.103 6.340 7,273,902 +0.10(+1.67%)
Jan 12, 2009 6.820 6.820 6.124 6.235 5,238,594 -0.60(-8.76%)
Jan 09, 2009 7.300 7.474 6.820 6.834 5,087,448 -0.46(-6.30%)
Jan 08, 2009 7.147 7.383 7.077 7.293 3,182,741 +0.13(+1.75%)
Jan 07, 2009 7.293 7.418 7.154 7.168 4,404,415 -0.33(-4.36%)
Jan 06, 2009 7.550 7.592 7.321 7.495 3,185,853 +0.06(+0.75%)
Jan 05, 2009 7.711 7.850 7.251 7.439 6,550,979 -0.35(-4.55%)
Jan 02, 2009 7.453 7.940 7.328 7.794 0 +0.44(+5.96%)
Jan 01, 2009 7.063 7.411 6.966 7.356 0 +0.00(+0.00%)
Dec 31, 2008 7.063 7.411 6.966 7.356 3,394,656 +0.33(+4.65%)
Dec 30, 2008 6.785 7.049 6.667 7.029 2,557,986 +0.24(+3.59%)
Dec 29, 2008 6.611 6.924 6.534 6.785 2,473,168 +0.17(+2.63%)
Dec 26, 2008 6.688 6.945 6.479 6.611 1,956,020 -0.15(-2.16%)
Dec 24, 2008 6.903 7.056 6.701 6.757 1,417,401 -0.10(-1.52%)
Dec 23, 2008 7.216 7.272 6.834 6.862 2,582,994 -0.31(-4.27%)
Dec 22, 2008 7.091 7.279 7.035 7.168 4,284,638 +0.06(+0.88%)
Dec 19, 2008 7.307 7.376 6.994 7.105 5,015,389 -0.14(-1.92%)
Dec 18, 2008 7.126 7.314 6.973 7.244 5,574,870 +0.15(+2.06%)
Dec 17, 2008 6.917 7.307 6.729 7.098 4,187,466 +0.06(+0.89%)
Dec 16, 2008 6.514 7.161 6.514 7.035 5,171,435 +0.42(+6.42%)
Dec 15, 2008 6.632 6.667 6.360 6.611 3,076,501 -0.05(-0.73%)
Dec 12, 2008 6.110 6.708 5.915 6.660 5,107,308 +0.48(+7.77%)
Dec 11, 2008 6.604 6.820 6.089 6.180 5,727,590 -0.61(-8.92%)
Dec 10, 2008 7.216 7.216 6.604 6.785 3,146,026 -0.17(-2.50%)
Dec 09, 2008 7.209 7.537 6.896 6.959 5,395,283 -0.44(-5.93%)
Dec 08, 2008 7.613 7.655 7.182 7.397 5,896,038 -0.10(-1.39%)
Dec 05, 2008 6.729 7.641 6.639 7.502 7,274,558 +0.51(+7.26%)
Dec 04, 2008 7.070 7.432 6.813 6.994 7,288,157 -0.26(-3.55%)
Dec 03, 2008 6.729 7.307 6.437 7.251 5,535,452 +0.34(+4.93%)
Dec 02, 2008 6.458 6.959 6.242 6.910 4,779,625 +0.70(+11.32%)
Dec 01, 2008 7.049 7.258 6.180 6.207 5,410,256 -1.23(-16.56%)
Nov 28, 2008 6.994 7.474 6.994 7.439 1,987,986 +0.35(+4.91%)
Nov 26, 2008 6.875 7.133 6.715 7.091 4,285,071 +0.13(+1.90%)
Nov 25, 2008 6.987 7.126 6.486 6.959 8,262,731 +0.36(+5.49%)
Nov 24, 2008 6.319 6.750 5.546 6.597 8,333,631 +0.97(+17.33%)
Nov 21, 2008 5.741 5.866 5.080 5.623 14,099,958 +0.08(+1.38%)
Nov 20, 2008 6.402 6.521 5.177 5.546 13,328,588 -1.00(-15.30%)
Nov 19, 2008 6.875 7.223 6.458 6.548 10,764,913 -0.54(-7.56%)
Nov 18, 2008 6.479 7.084 6.333 7.084 8,688,906 +0.67(+10.41%)
Nov 17, 2008 6.667 6.827 6.270 6.416 4,628,297 -0.39(-5.73%)
Nov 14, 2008 6.813 7.300 6.785 6.806 5,468,880 -0.22(-3.07%)
Nov 13, 2008 6.959 7.056 6.054 7.022 8,710,103 +0.21(+3.06%)
Nov 12, 2008 7.328 7.411 6.771 6.813 5,628,064 -0.56(-7.64%)
Nov 11, 2008 7.502 7.724 7.203 7.376 4,942,248 -0.19(-2.57%)
Nov 10, 2008 7.975 8.135 7.397 7.571 4,630,969 -0.26(-3.37%)
Nov 07, 2008 7.537 7.891 7.307 7.836 5,343,524 +0.45(+6.03%)
Nov 06, 2008 8.031 8.253 7.321 7.390 5,764,686 -0.49(-6.27%)
Nov 05, 2008 8.260 8.420 7.829 7.884 4,745,985 -0.54(-6.36%)
Nov 04, 2008 8.525 8.525 8.121 8.420 7,973,741 +0.14(+1.68%)
Nov 03, 2008 7.961 8.344 7.947 8.281 5,011,935 -0.01(-0.08%)
Oct 31, 2008 7.989 8.525 7.961 8.288 6,225,433 +0.17(+2.06%)
Oct 30, 2008 8.351 8.351 7.502 8.121 6,734,525 +0.07(+0.86%)
Oct 29, 2008 7.578 8.305 7.209 8.052 8,562,021 +0.42(+5.57%)
Oct 28, 2008 7.154 7.641 6.576 7.627 8,302,509 +0.96(+14.41%)
Oct 27, 2008 6.207 7.724 6.207 6.667 11,643,908 +0.65(+10.88%)
Oct 24, 2008 6.409 7.029 5.999 6.013 11,343,017 -1.30(-17.79%)
Oct 23, 2008 7.627 8.031 6.848 7.314 8,204,997 -0.48(-6.16%)
Oct 22, 2008 7.822 8.177 7.537 7.794 7,313,558 -0.24(-3.03%)
Oct 21, 2008 7.641 8.448 7.523 8.038 8,069,205 +0.14(+1.76%)
Oct 20, 2008 8.170 8.170 7.752 7.898 11,891,550 -0.13(-1.65%)
Oct 17, 2008 7.481 8.121 7.161 8.031 12,670,338 +0.15(+1.94%)
Oct 16, 2008 7.662 8.072 7.307 7.878 8,995,576 +0.10(+1.25%)
Oct 15, 2008 7.349 8.351 7.133 7.780 12,339,033 -0.05(-0.62%)
Oct 14, 2008 7.314 8.351 7.230 7.829 21,013,550 +1.43(+22.28%)
Oct 13, 2008 6.618 6.868 5.866 6.402 8,204,602 +0.76(+13.44%)
Oct 10, 2008 5.150 5.748 4.795 5.644 14,812,012 +0.38(+7.13%)
Oct 09, 2008 6.326 7.314 5.198 5.268 14,633,029 -0.75(-12.49%)
Oct 08, 2008 6.576 6.673 5.672 6.019 5,912,249 -0.31(-4.84%)
Oct 07, 2008 7.648 7.648 6.319 6.326 5,781,368 -0.65(-9.37%)
Oct 06, 2008 7.063 7.446 6.193 6.980 6,590,314 -0.67(-8.74%)
Oct 03, 2008 8.045 8.629 6.994 7.648 7,753,401 -0.22(-2.74%)
Oct 02, 2008 7.933 8.024 7.397 7.864 6,521,933 +0.04(+0.53%)
Oct 01, 2008 6.667 8.351 6.298 7.822 6,842,481 +1.31(+20.09%)
Sep 30, 2008 6.124 7.029 5.936 6.514 9,152,420 +1.47(+29.10%)
Sep 29, 2008 7.056 7.356 4.461 5.045 18,038,714 -2.80(-35.67%)
Sep 26, 2008 7.711 8.024 7.042 7.843 0 -0.51(-6.08%)
Sep 25, 2008 8.622 8.699 8.135 8.351 4,484,535 +0.11(+1.35%)
Sep 24, 2008 8.351 8.664 7.989 8.239 4,721,808 +0.06(+0.77%)
Sep 23, 2008 8.956 8.956 7.509 8.177 9,829,699 -0.48(-5.55%)
Sep 22, 2008 10.09 10.09 8.386 8.657 6,927,497 -1.43(-14.21%)
Sep 19, 2008 12.03 12.46 8.775 10.09 0 +0.90(+9.85%)
Sep 18, 2008 7.898 10.58 6.152 9.186 26,331,142 +1.57(+20.55%)
Sep 17, 2008 7.711 8.170 7.279 7.620 11,984,795 -0.42(-5.19%)
Sep 16, 2008 7.203 8.246 7.203 8.038 14,599,681 +0.37(+4.81%)
Sep 15, 2008 7.411 8.107 7.376 7.669 12,166,244 -0.40(-5.00%)
Sep 12, 2008 7.453 8.246 7.390 8.072 8,828,996 +0.48(+6.32%)
Sep 11, 2008 7.265 7.620 7.168 7.592 10,171,541 +0.06(+0.83%)
Sep 10, 2008 7.912 8.253 7.230 7.530 9,917,935 -0.24(-3.03%)
Sep 09, 2008 8.211 8.710 7.610 7.765 12,644,052 -0.65(-7.78%)
Sep 08, 2008 8.731 9.109 8.042 8.420 15,942,058 +0.58(+7.41%)
Sep 05, 2008 7.293 7.860 6.989 7.839 0 +0.41(+5.45%)
Sep 04, 2008 7.779 7.934 7.394 7.434 9,895,418 -0.49(-6.22%)
Sep 03, 2008 7.428 8.089 7.097 7.927 16,921,340 +0.03(+0.43%)
Sep 02, 2008 8.035 8.191 7.644 7.893 7,554,475 +0.31(+4.10%)
Aug 29, 2008 7.103 7.677 7.103 7.583 5,511,236 +0.19(+2.56%)
Aug 28, 2008 7.083 7.421 6.968 7.394 4,885,793 +0.43(+6.21%)
Aug 27, 2008 6.766 7.090 6.719 6.962 4,073,268 +0.13(+1.88%)
Aug 26, 2008 6.773 6.995 6.678 6.833 5,854,389 +0.04(+0.60%)
Aug 25, 2008 6.894 6.948 6.705 6.793 6,664,256 -0.26(-3.64%)
Aug 22, 2008 7.056 7.245 6.732 7.049 8,965,102 +0.19(+2.76%)
Aug 21, 2008 6.854 6.955 6.739 6.860 7,107,508 -0.17(-2.40%)
Aug 20, 2008 7.326 7.360 6.665 7.029 10,148,759 -0.20(-2.71%)
Aug 19, 2008 7.401 7.448 6.921 7.225 6,904,332 -0.37(-4.89%)
Aug 18, 2008 7.630 7.704 7.340 7.596 6,462,709 -0.06(-0.79%)
Aug 15, 2008 7.563 8.292 7.563 7.657 0 +0.17(+2.25%)
Aug 14, 2008 6.901 7.509 6.752 7.488 9,216,856 +0.34(+4.82%)
Aug 13, 2008 7.266 7.266 6.698 7.144 9,384,669 -0.11(-1.49%)
Aug 12, 2008 7.434 7.698 7.171 7.252 10,385,334 -0.42(-5.46%)
Aug 11, 2008 7.394 7.866 7.205 7.671 8,826,002 +0.23(+3.09%)
Aug 08, 2008 6.955 7.495 6.887 7.441 9,967,533 +0.49(+7.09%)
Aug 07, 2008 6.766 7.293 6.644 6.948 12,239,037 +0.03(+0.49%)
Aug 06, 2008 6.921 7.002 6.584 6.914 7,340,344 -0.11(-1.63%)
Aug 05, 2008 6.367 7.083 6.367 7.029 9,677,871 +0.63(+9.93%)
Aug 04, 2008 6.442 6.624 6.003 6.394 7,520,324 -0.14(-2.07%)
Aug 01, 2008 6.550 6.692 6.077 6.529 5,761,770 +0.18(+2.87%)
Jul 31, 2008 6.232 6.638 6.212 6.347 6,394,616 -0.06(-0.95%)
Jul 30, 2008 6.719 6.921 6.023 6.408 9,853,269 +0.03(+0.53%)
Jul 29, 2008 5.699 6.394 5.652 6.374 10,993,567 +0.70(+12.38%)
Jul 28, 2008 6.131 6.448 5.571 5.672 9,826,201 -0.51(-8.20%)
Jul 25, 2008 6.421 6.800 5.962 6.178 11,086,902 -0.17(-2.66%)
Jul 24, 2008 7.488 7.495 6.111 6.347 16,652,369 -0.82(-11.40%)
Jul 23, 2008 6.881 7.509 6.435 7.164 30,034,804 +0.92(+14.70%)
Jul 22, 2008 5.220 6.388 4.976 6.246 15,943,440 +0.87(+16.21%)
Jul 21, 2008 5.739 5.983 5.341 5.375 11,645,481 -0.34(-6.02%)
Jul 18, 2008 5.442 5.996 5.085 5.719 16,217,351 +0.17(+3.04%)
Jul 17, 2008 5.159 5.699 4.747 5.550 22,454,612 +0.49(+9.60%)
Jul 16, 2008 3.957 5.152 3.937 5.064 21,545,014 +1.09(+27.33%)
Jul 15, 2008 3.558 4.659 3.558 3.977 38,330,236 +0.57(+16.87%)
Jul 14, 2008 4.733 4.754 3.052 3.403 29,399,974 -1.12(-24.78%)
Jul 11, 2008 4.389 4.646 4.213 4.524 9,658,445 +0.01(+0.15%)
Jul 10, 2008 4.369 4.652 4.193 4.517 7,733,249 +0.14(+3.24%)
Jul 09, 2008 4.787 4.902 4.308 4.376 9,622,048 -0.45(-9.24%)
Jul 08, 2008 4.234 4.875 4.146 4.821 15,316,641 +0.59(+13.88%)
Jul 07, 2008 4.794 4.889 3.970 4.234 14,540,668 -0.54(-11.32%)
Jul 04, 2008 5.253 5.368 4.490 4.774 6,479,681 +0.00(+0.00%)
Jul 03, 2008 5.253 5.368 4.490 4.774 6,479,681 -0.41(-7.82%)
Jul 02, 2008 5.348 5.631 5.139 5.179 9,924,250 -0.16(-2.91%)
Jul 01, 2008 4.895 5.469 4.889 5.334 7,913,992 +0.32(+6.33%)
Jun 30, 2008 5.085 5.159 4.828 5.017 7,806,730 -0.13(-2.49%)
Jun 27, 2008 5.051 5.247 4.963 5.145 7,338,327 +0.05(+1.06%)
Jun 26, 2008 5.172 5.267 5.031 5.091 7,813,790 -0.16(-3.08%)
Jun 25, 2008 5.280 5.726 5.199 5.253 8,170,270 -0.03(-0.64%)
Jun 24, 2008 5.328 5.429 5.024 5.287 8,793,517 +0.03(+0.51%)
Jun 23, 2008 5.328 5.341 5.078 5.260 9,321,996 -0.03(-0.51%)
Jun 20, 2008 5.139 5.436 4.727 5.287 11,177,603 -0.01(-0.25%)
Jun 19, 2008 5.442 5.442 5.030 5.301 12,177,246 -0.09(-1.63%)
Jun 18, 2008 5.436 5.493 5.125 5.388 6,486,671 -0.08(-1.48%)
Jun 17, 2008 5.956 6.212 5.456 5.469 5,165,770 -0.40(-6.79%)
Jun 16, 2008 5.638 5.976 5.544 5.868 6,945,193 +0.23(+4.07%)
Jun 13, 2008 5.739 5.746 5.301 5.638 10,531,420 -0.05(-0.95%)
Jun 12, 2008 5.672 6.077 5.557 5.692 7,551,436 +0.11(+1.93%)
Jun 11, 2008 5.969 6.077 5.577 5.584 7,319,540 -0.49(-8.11%)
Jun 10, 2008 6.111 6.347 5.908 6.077 8,350,599 +0.08(+1.35%)
Jun 09, 2008 6.401 6.455 5.915 5.996 7,514,278 -0.32(-5.13%)
Jun 06, 2008 6.651 6.651 6.307 6.320 7,911,929 -0.30(-4.49%)
Jun 05, 2008 6.685 6.779 6.246 6.617 11,467,368 -0.15(-2.20%)
Jun 04, 2008 6.685 6.982 6.584 6.766 13,091,214 +0.27(+4.16%)
Jun 03, 2008 6.631 6.847 6.367 6.496 10,046,318 +0.01(+0.21%)
Jun 02, 2008 6.509 6.509 6.300 6.482 6,022,953 +0.01(+0.10%)
May 30, 2008 6.509 6.638 6.415 6.475 11,474,197 -0.03(-0.42%)
May 29, 2008 6.084 6.536 6.043 6.502 8,380,043 +0.40(+6.53%)
May 28, 2008 6.388 6.388 6.010 6.104 6,301,709 -0.20(-3.11%)
May 27, 2008 6.084 6.361 6.077 6.300 5,894,062 +0.17(+2.75%)
May 26, 2008 6.266 6.280 5.983 6.131 0 +0.00(+0.00%)
May 23, 2008 6.266 6.280 5.983 6.131 4,457,570 -0.11(-1.73%)
May 22, 2008 6.226 6.448 6.178 6.239 4,707,339 -0.01(-0.22%)
May 21, 2008 6.300 6.482 6.131 6.253 6,994,352 -0.09(-1.49%)
May 20, 2008 6.570 6.590 6.246 6.347 5,536,349 -0.30(-4.47%)
May 19, 2008 6.692 6.806 6.617 6.644 5,263,502 -0.05(-0.71%)
May 16, 2008 6.766 6.813 6.577 6.692 9,576,654 -0.12(-1.78%)
May 15, 2008 6.887 6.887 6.557 6.813 9,189,464 +0.05(+0.70%)
May 14, 2008 6.874 6.901 6.746 6.766 5,544,294 +0.00(+0.00%)
May 13, 2008 6.955 6.955 6.685 6.766 6,936,461 -0.18(-2.62%)
May 12, 2008 6.941 7.022 6.712 6.948 8,767,433 +0.01(+0.19%)
May 09, 2008 6.948 7.117 6.773 6.935 3,618,242 -0.06(-0.87%)
May 08, 2008 7.394 7.495 6.989 6.995 7,468,783 -0.36(-4.95%)
May 07, 2008 7.893 7.941 7.326 7.360 7,153,253 -0.32(-4.13%)
May 06, 2008 7.428 7.718 7.380 7.677 9,600,095 +0.17(+2.25%)
May 05, 2008 7.495 7.704 7.394 7.509 7,334,146 -0.01(-0.09%)
May 02, 2008 7.826 7.968 7.441 7.515 7,096,600 -0.20(-2.54%)
May 01, 2008 7.252 7.880 7.232 7.711 7,550,481 +0.42(+5.74%)
Apr 30, 2008 7.596 7.637 7.259 7.293 9,006,641 -0.18(-2.44%)
Apr 29, 2008 7.286 7.563 7.164 7.475 52,469,696 +0.05(+0.73%)
Apr 28, 2008 7.347 7.954 7.151 7.421 12,757,287 +0.16(+2.23%)
Apr 25, 2008 7.934 7.995 7.124 7.259 8,191,274 -0.62(-7.88%)
Apr 24, 2008 7.279 7.880 7.279 7.880 5,815,821 +0.60(+8.26%)
Apr 23, 2008 7.893 7.941 7.225 7.279 4,166,929 -0.63(-8.02%)
Apr 22, 2008 7.968 8.022 7.738 7.914 5,140,675 -0.07(-0.93%)
Apr 21, 2008 8.846 8.859 7.961 7.988 4,282,205 -0.83(-9.42%)
Apr 18, 2008 8.704 9.082 8.636 8.819 5,080,229 +0.28(+3.32%)
Apr 17, 2008 8.056 9.028 7.981 8.535 8,913,033 +0.03(+0.40%)
Apr 16, 2008 8.332 8.670 7.812 8.501 5,439,221 +0.55(+6.97%)
Apr 15, 2008 7.907 8.373 7.812 7.947 5,870,351 +0.08(+1.03%)
Apr 14, 2008 8.927 8.927 7.833 7.866 7,408,728 -0.98(-11.07%)
Apr 11, 2008 8.886 9.068 8.771 8.846 6,590,489 -0.14(-1.50%)
Apr 10, 2008 8.812 9.784 8.717 8.981 4,881,159 +0.09(+1.06%)
Apr 09, 2008 9.494 9.501 8.731 8.886 3,896,695 -0.45(-4.84%)
Apr 08, 2008 9.575 9.575 9.176 9.338 3,653,517 -0.29(-3.02%)
Apr 07, 2008 9.365 9.784 9.318 9.629 3,533,358 +0.43(+4.62%)
Apr 04, 2008 9.933 9.933 9.203 9.203 4,086,091 -0.70(-7.03%)
Apr 03, 2008 9.791 9.966 9.460 9.899 2,458,055 +0.03(+0.27%)
Apr 02, 2008 10.08 10.28 9.744 9.872 4,070,166 -0.22(-2.21%)
Apr 01, 2008 9.555 10.13 9.386 10.09 9,858,659 +0.63(+6.71%)
Mar 31, 2008 9.966 10.14 9.419 9.460 6,266,272 -0.50(-5.02%)
Mar 28, 2008 10.69 10.69 9.939 9.960 5,730,112 -0.66(-6.17%)
Mar 27, 2008 11.45 11.53 10.49 10.61 3,187,333 -0.57(-5.13%)
Mar 26, 2008 11.88 11.88 11.09 11.19 2,853,882 -0.78(-6.54%)
Mar 25, 2008 11.91 12.21 11.62 11.97 2,707,877 +0.04(+0.34%)
Mar 24, 2008 11.59 12.26 11.59 11.93 3,157,561 +0.34(+2.91%)
Mar 21, 2008 11.09 11.65 10.98 11.59 5,592,177 +0.00(+0.00%)
Mar 20, 2008 11.09 11.65 10.98 11.59 5,592,177 +0.51(+4.57%)
Mar 19, 2008 11.81 12.15 11.03 11.09 3,416,510 -0.47(-4.09%)
Mar 18, 2008 11.51 11.68 10.60 11.56 3,997,447 +0.52(+4.71%)
Mar 17, 2008 11.01 11.21 10.34 11.04 4,125,262 -0.27(-2.39%)
Mar 14, 2008 11.92 12.13 11.29 11.31 5,714,803 -0.47(-3.96%)
Mar 13, 2008 11.48 11.85 10.97 11.78 4,226,989 +0.11(+0.98%)
Mar 12, 2008 11.68 12.17 11.25 11.66 3,466,507 -0.06(-0.52%)
Mar 11, 2008 11.65 12.39 11.05 11.72 4,419,633 +0.75(+6.83%)
Mar 10, 2008 11.01 11.31 10.84 10.97 2,953,640 -0.05(-0.43%)
Mar 07, 2008 10.74 11.48 10.50 11.02 4,995,128 +0.22(+2.00%)
Mar 06, 2008 10.80 11.51 10.66 10.80 5,189,688 -0.08(-0.75%)
Mar 05, 2008 11.65 11.65 10.82 10.88 2,654,399 -0.57(-4.95%)
Mar 04, 2008 11.28 11.58 10.53 11.45 4,643,900 +0.14(+1.25%)
Mar 03, 2008 10.97 12.83 10.80 11.31 5,884,894 +0.34(+3.14%)
Feb 29, 2008 12.19 12.28 10.94 10.97 6,031,428 -1.36(-11.06%)
Feb 28, 2008 12.78 12.88 12.15 12.33 2,524,243 -0.50(-3.89%)
Feb 27, 2008 12.82 13.11 12.63 12.83 2,196,374 -0.13(-0.99%)
Feb 26, 2008 12.81 13.15 12.70 12.96 1,941,476 -0.05(-0.42%)
Feb 25, 2008 12.72 13.01 12.20 13.01 3,619,665 +0.09(+0.68%)
Feb 22, 2008 12.07 12.92 11.92 12.92 2,911,299 +0.88(+7.29%)
Feb 21, 2008 12.34 12.99 12.02 12.05 1,908,830 -0.47(-3.78%)
Feb 20, 2008 12.11 13.02 11.82 12.52 3,027,731 +0.50(+4.16%)
Feb 19, 2008 12.62 12.69 11.92 12.02 1,623,999 -0.45(-3.58%)
Feb 18, 2008 12.01 12.55 11.84 12.46 0 +0.00(+0.00%)
Feb 15, 2008 12.01 12.55 11.84 12.46 3,265,578 +0.39(+3.24%)
Feb 14, 2008 12.69 12.71 11.82 12.07 3,090,138 -0.63(-4.99%)
Feb 13, 2008 12.76 12.77 12.23 12.71 3,581,885 +0.04(+0.32%)
Feb 12, 2008 12.42 12.98 12.29 12.67 3,817,457 +0.37(+3.02%)
Feb 11, 2008 12.49 12.76 12.10 12.30 2,479,821 -0.18(-1.46%)
Feb 08, 2008 13.05 13.07 12.15 12.48 3,681,755 -0.51(-3.95%)
Feb 07, 2008 12.65 13.59 12.65 12.99 2,999,621 +0.25(+1.96%)
Feb 06, 2008 12.96 13.30 12.28 12.74 3,937,951 -0.01(-0.11%)
Feb 05, 2008 13.75 13.75 12.63 12.76 7,171,657 -1.22(-8.74%)
Feb 04, 2008 15.15 15.15 13.77 13.98 5,841,678 -0.95(-6.38%)
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.