Skip to main content

First Horizon Corp (NY: FHN )

14.74 -0.18 (-1.17%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.793 6.925 6.487 6.619 0 -0.04(-0.63%)
Jan 29, 2009 6.952 7.147 6.612 6.660 7,327,525 -0.54(-7.53%)
Jan 28, 2009 6.862 7.258 6.862 7.203 10,999,083 +0.84(+13.22%)
Jan 27, 2009 6.174 6.514 6.111 6.362 8,761,452 +0.33(+5.41%)
Jan 26, 2009 6.459 6.459 5.861 6.035 6,062,355 -0.40(-6.16%)
Jan 23, 2009 5.896 6.514 5.666 6.431 6,519,457 +0.41(+6.81%)
Jan 22, 2009 6.382 6.445 5.840 6.021 6,716,146 -0.42(-6.48%)
Jan 21, 2009 5.708 6.466 5.666 6.438 11,001,166 +0.86(+15.46%)
Jan 20, 2009 6.459 6.612 5.555 5.576 15,056,413 -0.56(-9.07%)
Jan 16, 2009 5.625 6.598 5.513 6.132 17,275,224 +0.95(+18.23%)
Jan 15, 2009 5.930 5.986 4.832 5.187 13,787,693 -0.76(-12.75%)
Jan 14, 2009 6.083 6.285 5.819 5.944 5,533,525 -0.39(-6.15%)
Jan 13, 2009 6.229 6.556 6.097 6.334 7,280,678 +0.10(+1.67%)
Jan 12, 2009 6.813 6.813 6.118 6.229 5,243,474 -0.60(-8.76%)
Jan 09, 2009 7.293 7.467 6.813 6.827 5,092,187 -0.46(-6.30%)
Jan 08, 2009 7.140 7.377 7.071 7.286 3,185,706 +0.13(+1.75%)
Jan 07, 2009 7.286 7.411 7.147 7.161 4,408,518 -0.33(-4.36%)
Jan 06, 2009 7.543 7.585 7.314 7.488 3,188,821 +0.06(+0.75%)
Jan 05, 2009 7.703 7.842 7.244 7.432 6,557,081 -0.35(-4.55%)
Jan 02, 2009 7.446 7.933 7.321 7.787 0 +0.44(+5.96%)
Jan 01, 2009 7.057 7.404 6.959 7.349 0 +0.00(+0.00%)
Dec 31, 2008 7.057 7.404 6.959 7.349 3,397,819 +0.33(+4.65%)
Dec 30, 2008 6.779 7.043 6.660 7.022 2,560,369 +0.24(+3.59%)
Dec 29, 2008 6.605 6.918 6.528 6.779 2,475,472 +0.17(+2.63%)
Dec 26, 2008 6.681 6.939 6.473 6.605 1,957,842 -0.15(-2.16%)
Dec 24, 2008 6.897 7.050 6.695 6.751 1,418,722 -0.10(-1.52%)
Dec 23, 2008 7.210 7.265 6.827 6.855 2,585,400 -0.31(-4.27%)
Dec 22, 2008 7.085 7.272 7.029 7.161 4,288,630 +0.06(+0.88%)
Dec 19, 2008 7.300 7.370 6.987 7.098 5,020,062 -0.14(-1.92%)
Dec 18, 2008 7.119 7.307 6.966 7.238 5,580,064 +0.15(+2.06%)
Dec 17, 2008 6.911 7.300 6.723 7.092 4,191,367 +0.06(+0.89%)
Dec 16, 2008 6.508 7.154 6.508 7.029 5,176,252 +0.42(+6.42%)
Dec 15, 2008 6.626 6.660 6.355 6.605 3,079,367 -0.05(-0.73%)
Dec 12, 2008 6.104 6.702 5.910 6.654 5,112,066 +0.48(+7.77%)
Dec 11, 2008 6.598 6.813 6.083 6.174 5,732,926 -0.60(-8.92%)
Dec 10, 2008 7.210 7.210 6.598 6.779 3,148,956 -0.17(-2.50%)
Dec 09, 2008 7.203 7.530 6.890 6.952 5,400,309 -0.44(-5.93%)
Dec 08, 2008 7.606 7.648 7.175 7.390 5,901,531 -0.10(-1.39%)
Dec 05, 2008 6.723 7.634 6.633 7.495 7,281,334 +0.51(+7.26%)
Dec 04, 2008 7.064 7.425 6.806 6.987 7,294,947 -0.26(-3.55%)
Dec 03, 2008 6.723 7.300 6.431 7.244 5,540,609 +0.34(+4.93%)
Dec 02, 2008 6.452 6.952 6.236 6.904 4,784,078 +0.70(+11.32%)
Dec 01, 2008 7.043 7.251 6.174 6.202 5,415,296 -1.23(-16.56%)
Nov 28, 2008 6.987 7.467 6.987 7.432 1,989,838 +0.35(+4.91%)
Nov 26, 2008 6.869 7.126 6.709 7.085 4,289,063 +0.13(+1.90%)
Nov 25, 2008 6.980 7.119 6.480 6.952 8,270,428 +0.36(+5.49%)
Nov 24, 2008 6.313 6.744 5.541 6.591 8,341,394 +0.97(+17.33%)
Nov 21, 2008 5.736 5.861 5.075 5.618 14,113,092 +0.08(+1.38%)
Nov 20, 2008 6.396 6.514 5.173 5.541 13,341,005 -1.00(-15.30%)
Nov 19, 2008 6.869 7.217 6.452 6.542 10,774,941 -0.54(-7.56%)
Nov 18, 2008 6.473 7.078 6.327 7.078 8,697,000 +0.67(+10.41%)
Nov 17, 2008 6.660 6.820 6.264 6.410 4,632,608 -0.39(-5.73%)
Nov 14, 2008 6.806 7.293 6.779 6.800 5,473,975 -0.22(-3.07%)
Nov 13, 2008 6.952 7.050 6.049 7.015 8,718,217 +0.21(+3.06%)
Nov 12, 2008 7.321 7.404 6.765 6.806 5,633,307 -0.56(-7.64%)
Nov 11, 2008 7.495 7.717 7.196 7.370 4,946,852 -0.19(-2.57%)
Nov 10, 2008 7.968 8.127 7.390 7.564 4,635,283 -0.26(-3.37%)
Nov 07, 2008 7.530 7.884 7.300 7.828 5,348,502 +0.44(+6.03%)
Nov 06, 2008 8.023 8.246 7.314 7.384 5,770,056 -0.49(-6.27%)
Nov 05, 2008 8.253 8.412 7.822 7.877 4,750,407 -0.54(-6.36%)
Nov 04, 2008 8.517 8.517 8.114 8.412 7,981,169 +0.14(+1.68%)
Nov 03, 2008 7.954 8.336 7.940 8.273 5,016,604 -0.01(-0.08%)
Oct 31, 2008 7.981 8.517 7.954 8.280 6,231,232 +0.17(+2.06%)
Oct 30, 2008 8.343 8.343 7.495 8.114 6,740,799 +0.07(+0.86%)
Oct 29, 2008 7.571 8.297 7.203 8.044 8,569,997 +0.42(+5.57%)
Oct 28, 2008 7.147 7.634 6.570 7.620 8,310,243 +0.96(+14.40%)
Oct 27, 2008 6.202 7.717 6.202 6.660 11,654,755 +0.65(+10.88%)
Oct 24, 2008 6.403 7.022 5.993 6.007 11,353,584 -1.30(-17.79%)
Oct 23, 2008 7.620 8.023 6.841 7.307 8,212,640 -0.48(-6.16%)
Oct 22, 2008 7.815 8.169 7.530 7.787 7,320,371 -0.24(-3.03%)
Oct 21, 2008 7.634 8.440 7.516 8.030 8,076,722 +0.14(+1.76%)
Oct 20, 2008 8.162 8.162 7.745 7.891 11,902,628 -0.13(-1.65%)
Oct 17, 2008 7.474 8.114 7.154 8.023 12,682,141 +0.15(+1.94%)
Oct 16, 2008 7.655 8.065 7.300 7.870 9,003,956 +0.10(+1.25%)
Oct 15, 2008 7.342 8.343 7.126 7.773 12,350,527 -0.05(-0.62%)
Oct 14, 2008 7.307 8.343 7.224 7.822 21,033,126 +1.43(+22.28%)
Oct 13, 2008 6.612 6.862 5.860 6.396 8,212,245 +0.76(+13.44%)
Oct 10, 2008 5.145 5.743 4.790 5.638 14,825,810 +0.38(+7.13%)
Oct 09, 2008 6.320 7.307 5.194 5.263 14,646,661 -0.75(-12.49%)
Oct 08, 2008 6.570 6.667 5.666 6.014 5,917,756 -0.31(-4.84%)
Oct 07, 2008 7.641 7.641 6.313 6.320 5,786,754 -0.65(-9.37%)
Oct 06, 2008 7.057 7.439 6.188 6.973 6,596,453 -0.67(-8.74%)
Oct 03, 2008 8.037 8.621 6.987 7.641 7,760,624 -0.22(-2.74%)
Oct 02, 2008 7.926 8.016 7.390 7.856 6,528,008 +0.04(+0.53%)
Oct 01, 2008 6.660 8.343 6.292 7.815 6,848,855 +1.31(+20.09%)
Sep 30, 2008 6.118 7.022 5.930 6.508 9,160,946 +1.47(+29.10%)
Sep 29, 2008 7.050 7.349 4.457 5.041 18,055,518 -2.79(-35.67%)
Sep 26, 2008 7.703 8.016 7.036 7.835 0 -0.51(-6.08%)
Sep 25, 2008 8.614 8.691 8.127 8.343 4,488,713 +0.11(+1.35%)
Sep 24, 2008 8.343 8.656 7.981 8.232 4,726,206 +0.06(+0.77%)
Sep 23, 2008 8.948 8.948 7.502 8.169 9,838,856 -0.48(-5.55%)
Sep 22, 2008 10.08 10.08 8.378 8.649 6,933,950 -1.43(-14.21%)
Sep 19, 2008 12.01 12.44 8.767 10.08 0 +0.90(+9.85%)
Sep 18, 2008 7.891 10.57 6.146 9.177 26,355,670 +1.56(+20.55%)
Sep 17, 2008 7.703 8.162 7.272 7.613 11,995,960 -0.42(-5.19%)
Sep 16, 2008 7.196 8.239 7.196 8.030 14,613,281 +0.37(+4.81%)
Sep 15, 2008 7.404 8.100 7.370 7.662 12,177,577 -0.40(-5.00%)
Sep 12, 2008 7.446 8.239 7.384 8.065 8,837,221 +0.48(+6.32%)
Sep 11, 2008 7.258 7.613 7.161 7.585 10,181,016 +0.06(+0.83%)
Sep 10, 2008 7.905 8.246 7.224 7.523 9,927,174 -0.24(-3.03%)
Sep 09, 2008 8.203 8.702 7.603 7.758 12,655,830 -0.65(-7.78%)
Sep 08, 2008 8.723 9.100 8.035 8.412 15,956,907 +0.58(+7.41%)
Sep 05, 2008 7.286 7.852 6.982 7.832 0 +0.40(+5.45%)
Sep 04, 2008 7.771 7.927 7.387 7.427 9,904,635 -0.49(-6.22%)
Sep 03, 2008 7.421 8.082 7.090 7.920 16,937,100 +0.03(+0.43%)
Sep 02, 2008 8.028 8.183 7.637 7.886 7,561,511 +0.31(+4.10%)
Aug 29, 2008 7.097 7.670 7.097 7.576 5,516,369 +0.19(+2.56%)
Aug 28, 2008 7.077 7.414 6.962 7.387 4,890,343 +0.43(+6.21%)
Aug 27, 2008 6.760 7.083 6.712 6.955 4,077,062 +0.13(+1.88%)
Aug 26, 2008 6.766 6.989 6.672 6.827 5,859,842 +0.04(+0.60%)
Aug 25, 2008 6.888 6.942 6.699 6.787 6,670,463 -0.26(-3.64%)
Aug 22, 2008 7.050 7.239 6.726 7.043 8,973,453 +0.19(+2.76%)
Aug 21, 2008 6.847 6.948 6.733 6.854 7,114,128 -0.17(-2.40%)
Aug 20, 2008 7.319 7.353 6.658 7.023 10,158,212 -0.20(-2.71%)
Aug 19, 2008 7.394 7.441 6.915 7.218 6,910,763 -0.37(-4.89%)
Aug 18, 2008 7.623 7.697 7.333 7.589 6,468,729 -0.06(-0.79%)
Aug 15, 2008 7.556 8.284 7.556 7.650 0 +0.17(+2.25%)
Aug 14, 2008 6.894 7.502 6.746 7.481 9,225,441 +0.34(+4.82%)
Aug 13, 2008 7.259 7.259 6.692 7.137 9,393,410 -0.11(-1.49%)
Aug 12, 2008 7.427 7.690 7.164 7.245 10,395,007 -0.42(-5.46%)
Aug 11, 2008 7.387 7.859 7.198 7.664 8,834,223 +0.23(+3.09%)
Aug 08, 2008 6.948 7.488 6.881 7.434 9,976,817 +0.49(+7.09%)
Aug 07, 2008 6.760 7.286 6.638 6.942 12,250,436 +0.03(+0.49%)
Aug 06, 2008 6.915 6.996 6.577 6.908 7,347,181 -0.11(-1.63%)
Aug 05, 2008 6.362 7.077 6.362 7.023 9,686,886 +0.63(+9.93%)
Aug 04, 2008 6.436 6.618 5.997 6.388 7,527,328 -0.13(-2.07%)
Aug 01, 2008 6.544 6.685 6.071 6.523 5,767,137 +0.18(+2.87%)
Jul 31, 2008 6.227 6.631 6.206 6.341 6,400,572 -0.06(-0.95%)
Jul 30, 2008 6.712 6.915 6.017 6.402 9,862,446 +0.03(+0.53%)
Jul 29, 2008 5.694 6.388 5.646 6.368 11,003,807 +0.70(+12.38%)
Jul 28, 2008 6.125 6.442 5.565 5.667 9,835,353 -0.51(-8.20%)
Jul 25, 2008 6.415 6.793 5.957 6.173 11,097,229 -0.17(-2.66%)
Jul 24, 2008 7.481 7.488 6.105 6.341 16,667,879 -0.82(-11.40%)
Jul 23, 2008 6.874 7.502 6.429 7.158 30,062,780 +0.92(+14.70%)
Jul 22, 2008 5.215 6.382 4.972 6.240 15,958,290 +0.87(+16.21%)
Jul 21, 2008 5.734 5.977 5.336 5.370 11,656,328 -0.34(-6.02%)
Jul 18, 2008 5.437 5.990 5.080 5.714 16,232,457 +0.17(+3.04%)
Jul 17, 2008 5.154 5.694 4.742 5.545 22,475,526 +0.49(+9.60%)
Jul 16, 2008 3.953 5.147 3.933 5.060 21,565,082 +1.09(+27.33%)
Jul 15, 2008 3.555 4.655 3.555 3.973 38,365,940 +0.57(+16.86%)
Jul 14, 2008 4.729 4.749 3.049 3.400 29,427,360 -1.12(-24.78%)
Jul 11, 2008 4.385 4.641 4.210 4.520 9,667,442 +0.01(+0.15%)
Jul 10, 2008 4.365 4.648 4.189 4.513 7,740,452 +0.14(+3.24%)
Jul 09, 2008 4.783 4.898 4.304 4.371 9,631,010 -0.45(-9.24%)
Jul 08, 2008 4.230 4.871 4.142 4.817 15,330,908 +0.59(+13.88%)
Jul 07, 2008 4.790 4.884 3.967 4.230 14,554,211 -0.54(-11.32%)
Jul 04, 2008 5.248 5.363 4.486 4.769 6,485,717 +0.00(+0.00%)
Jul 03, 2008 5.248 5.363 4.486 4.769 6,485,717 -0.40(-7.82%)
Jul 02, 2008 5.343 5.626 5.134 5.174 9,933,494 -0.16(-2.91%)
Jul 01, 2008 4.891 5.464 4.884 5.329 7,921,364 +0.32(+6.33%)
Jun 30, 2008 5.080 5.154 4.823 5.012 7,814,001 -0.13(-2.49%)
Jun 27, 2008 5.046 5.242 4.958 5.140 7,345,162 +0.05(+1.06%)
Jun 26, 2008 5.167 5.262 5.026 5.087 7,821,068 -0.16(-3.08%)
Jun 25, 2008 5.275 5.721 5.194 5.248 8,177,880 -0.03(-0.64%)
Jun 24, 2008 5.323 5.424 5.019 5.282 8,801,708 +0.03(+0.51%)
Jun 23, 2008 5.323 5.336 5.073 5.255 9,330,678 -0.03(-0.51%)
Jun 20, 2008 5.134 5.431 4.722 5.282 11,188,014 -0.01(-0.25%)
Jun 19, 2008 5.437 5.437 5.026 5.296 12,188,588 -0.09(-1.63%)
Jun 18, 2008 5.431 5.488 5.120 5.383 6,492,713 -0.08(-1.48%)
Jun 17, 2008 5.950 6.206 5.451 5.464 5,170,582 -0.40(-6.79%)
Jun 16, 2008 5.633 5.970 5.538 5.862 6,951,662 +0.23(+4.07%)
Jun 13, 2008 5.734 5.741 5.296 5.633 10,541,229 -0.05(-0.95%)
Jun 12, 2008 5.667 6.071 5.552 5.687 7,558,470 +0.11(+1.93%)
Jun 11, 2008 5.963 6.071 5.572 5.579 7,326,357 -0.49(-8.11%)
Jun 10, 2008 6.105 6.341 5.903 6.071 8,358,377 +0.08(+1.35%)
Jun 09, 2008 6.395 6.449 5.910 5.990 7,521,277 -0.32(-5.13%)
Jun 06, 2008 6.645 6.645 6.301 6.314 7,919,299 -0.30(-4.49%)
Jun 05, 2008 6.679 6.773 6.240 6.611 11,478,049 -0.15(-2.20%)
Jun 04, 2008 6.679 6.975 6.577 6.760 13,103,407 +0.27(+4.16%)
Jun 03, 2008 6.625 6.840 6.362 6.490 10,055,675 +0.01(+0.21%)
Jun 02, 2008 6.503 6.503 6.294 6.476 6,028,563 +0.01(+0.10%)
May 30, 2008 6.503 6.631 6.409 6.469 11,484,884 -0.03(-0.42%)
May 29, 2008 6.078 6.530 6.038 6.496 8,387,849 +0.40(+6.53%)
May 28, 2008 6.382 6.382 6.004 6.098 6,307,578 -0.20(-3.11%)
May 27, 2008 6.078 6.355 6.071 6.294 5,899,552 +0.17(+2.75%)
May 26, 2008 6.260 6.274 5.977 6.125 0 +0.00(+0.00%)
May 23, 2008 6.260 6.274 5.977 6.125 4,461,722 -0.11(-1.73%)
May 22, 2008 6.220 6.442 6.173 6.233 4,711,723 -0.01(-0.22%)
May 21, 2008 6.294 6.476 6.125 6.247 7,000,867 -0.09(-1.49%)
May 20, 2008 6.564 6.584 6.240 6.341 5,541,506 -0.30(-4.47%)
May 19, 2008 6.685 6.800 6.611 6.638 5,268,405 -0.05(-0.71%)
May 16, 2008 6.760 6.807 6.571 6.685 9,585,574 -0.12(-1.78%)
May 15, 2008 6.881 6.881 6.550 6.807 9,198,023 +0.05(+0.70%)
May 14, 2008 6.867 6.894 6.739 6.760 5,549,458 +0.00(+0.00%)
May 13, 2008 6.948 6.948 6.679 6.760 6,942,922 -0.18(-2.62%)
May 12, 2008 6.935 7.016 6.706 6.942 8,775,599 +0.01(+0.19%)
May 09, 2008 6.942 7.110 6.766 6.928 3,621,612 -0.06(-0.87%)
May 08, 2008 7.387 7.488 6.982 6.989 7,475,740 -0.36(-4.95%)
May 07, 2008 7.886 7.933 7.319 7.353 7,159,916 -0.32(-4.13%)
May 06, 2008 7.421 7.711 7.373 7.670 9,609,037 +0.17(+2.25%)
May 05, 2008 7.488 7.697 7.387 7.502 7,340,978 -0.01(-0.09%)
May 02, 2008 7.819 7.960 7.434 7.508 7,103,210 -0.20(-2.54%)
May 01, 2008 7.245 7.873 7.225 7.704 7,557,513 +0.42(+5.74%)
Apr 30, 2008 7.589 7.630 7.252 7.286 9,015,030 -0.18(-2.44%)
Apr 29, 2008 7.279 7.556 7.158 7.468 52,518,568 +0.05(+0.73%)
Apr 28, 2008 7.340 7.947 7.144 7.414 12,769,170 +0.16(+2.23%)
Apr 25, 2008 7.927 7.987 7.117 7.252 8,198,904 -0.62(-7.88%)
Apr 24, 2008 7.272 7.873 7.272 7.873 5,821,238 +0.60(+8.26%)
Apr 23, 2008 7.886 7.933 7.218 7.272 4,170,811 -0.63(-8.02%)
Apr 22, 2008 7.960 8.014 7.731 7.906 5,145,463 -0.07(-0.93%)
Apr 21, 2008 8.837 8.851 7.954 7.981 4,286,194 -0.83(-9.42%)
Apr 18, 2008 8.696 9.073 8.628 8.810 5,084,961 +0.28(+3.32%)
Apr 17, 2008 8.048 9.019 7.974 8.527 8,921,335 +0.03(+0.40%)
Apr 16, 2008 8.325 8.662 7.805 8.493 5,444,287 +0.55(+6.97%)
Apr 15, 2008 7.900 8.365 7.805 7.940 5,875,819 +0.08(+1.03%)
Apr 14, 2008 8.918 8.918 7.825 7.859 7,415,629 -0.98(-11.07%)
Apr 11, 2008 8.878 9.060 8.763 8.837 6,596,628 -0.13(-1.50%)
Apr 10, 2008 8.804 9.775 8.709 8.972 4,885,705 +0.09(+1.06%)
Apr 09, 2008 9.485 9.492 8.723 8.878 3,900,325 -0.45(-4.84%)
Apr 08, 2008 9.566 9.566 9.168 9.330 3,656,920 -0.29(-3.02%)
Apr 07, 2008 9.357 9.775 9.310 9.620 3,536,649 +0.42(+4.62%)
Apr 04, 2008 9.923 9.923 9.195 9.195 4,089,897 -0.69(-7.03%)
Apr 03, 2008 9.782 9.957 9.451 9.890 2,460,345 +0.03(+0.27%)
Apr 02, 2008 10.07 10.27 9.735 9.863 4,073,957 -0.22(-2.21%)
Apr 01, 2008 9.546 10.12 9.377 10.09 9,867,842 +0.63(+6.71%)
Mar 31, 2008 9.957 10.13 9.411 9.451 6,272,108 -0.50(-5.02%)
Mar 28, 2008 10.68 10.68 9.930 9.950 5,735,449 -0.65(-6.17%)
Mar 27, 2008 11.44 11.52 10.48 10.60 3,190,301 -0.57(-5.13%)
Mar 26, 2008 11.87 11.87 11.08 11.18 2,856,540 -0.78(-6.54%)
Mar 25, 2008 11.90 12.20 11.61 11.96 2,710,399 +0.04(+0.34%)
Mar 24, 2008 11.58 12.25 11.58 11.92 3,160,502 +0.34(+2.91%)
Mar 21, 2008 11.08 11.64 10.97 11.58 5,597,386 +0.00(+0.00%)
Mar 20, 2008 11.08 11.64 10.97 11.58 5,597,386 +0.51(+4.57%)
Mar 19, 2008 11.80 12.14 11.02 11.08 3,419,692 -0.47(-4.09%)
Mar 18, 2008 11.50 11.67 10.59 11.55 4,001,170 +0.52(+4.71%)
Mar 17, 2008 11.00 11.20 10.33 11.03 4,129,105 -0.27(-2.39%)
Mar 14, 2008 11.91 12.12 11.28 11.30 5,720,126 -0.47(-3.96%)
Mar 13, 2008 11.47 11.84 10.96 11.77 4,230,926 +0.11(+0.98%)
Mar 12, 2008 11.67 12.16 11.24 11.65 3,469,736 -0.06(-0.52%)
Mar 11, 2008 11.64 12.38 11.04 11.71 4,423,750 +0.75(+6.83%)
Mar 10, 2008 11.00 11.30 10.83 10.96 2,956,391 -0.05(-0.43%)
Mar 07, 2008 10.73 11.47 10.49 11.01 4,999,781 +0.22(+2.00%)
Mar 06, 2008 10.79 11.50 10.65 10.79 5,194,522 -0.08(-0.74%)
Mar 05, 2008 11.64 11.64 10.81 10.87 2,656,872 -0.57(-4.95%)
Mar 04, 2008 11.27 11.57 10.52 11.44 4,648,225 +0.14(+1.25%)
Mar 03, 2008 10.96 12.82 10.79 11.30 5,890,375 +0.34(+3.14%)
Feb 29, 2008 12.18 12.26 10.93 10.96 6,037,046 -1.36(-11.06%)
Feb 28, 2008 12.77 12.86 12.14 12.32 2,526,594 -0.50(-3.89%)
Feb 27, 2008 12.81 13.10 12.62 12.82 2,198,419 -0.13(-0.99%)
Feb 26, 2008 12.80 13.14 12.69 12.95 1,943,285 -0.05(-0.41%)
Feb 25, 2008 12.71 13.00 12.19 13.00 3,623,036 +0.09(+0.68%)
Feb 22, 2008 12.06 12.91 11.91 12.91 2,914,011 +0.88(+7.29%)
Feb 21, 2008 12.32 12.98 12.01 12.03 1,910,608 -0.47(-3.78%)
Feb 20, 2008 12.10 13.01 11.81 12.51 3,030,551 +0.50(+4.16%)
Feb 19, 2008 12.61 12.68 11.91 12.01 1,625,512 -0.45(-3.57%)
Feb 18, 2008 11.99 12.54 11.83 12.45 0 +0.00(+0.00%)
Feb 15, 2008 11.99 12.54 11.83 12.45 3,268,620 +0.39(+3.24%)
Feb 14, 2008 12.68 12.70 11.81 12.06 3,093,016 -0.63(-5.00%)
Feb 13, 2008 12.75 12.76 12.22 12.70 3,585,222 +0.04(+0.32%)
Feb 12, 2008 12.41 12.97 12.27 12.66 3,821,013 +0.37(+3.02%)
Feb 11, 2008 12.48 12.74 12.09 12.28 2,482,131 -0.18(-1.46%)
Feb 08, 2008 13.04 13.06 12.14 12.47 3,685,184 -0.51(-3.95%)
Feb 07, 2008 12.64 13.58 12.64 12.98 3,002,415 +0.25(+1.96%)
Feb 06, 2008 12.95 13.29 12.27 12.73 3,941,619 -0.01(-0.11%)
Feb 05, 2008 13.74 13.74 12.62 12.74 7,178,337 -1.22(-8.74%)
Feb 04, 2008 15.14 15.14 13.76 13.96 5,847,119 -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.