Skip to main content

First Horizon Corp (NY: FHN )

14.61 +0.16 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.587 6.665 6.565 6.629 3,755,110 +0.08(+1.20%)
Oct 26, 2012 6.658 6.551 6.551 6.551 4,019,011 -0.10(-1.50%)
Oct 25, 2012 6.672 6.729 6.594 6.651 3,857,326 +0.06(+0.86%)
Oct 24, 2012 6.594 6.729 6.565 6.594 5,228,165 -0.01(-0.22%)
Oct 23, 2012 6.579 6.672 6.523 6.608 5,087,917 -0.04(-0.54%)
Oct 19, 2012 6.722 6.914 6.337 6.644 11,823,808 -0.25(-3.57%)
Oct 18, 2012 6.886 6.943 6.793 6.889 9,720,331 +0.01(+0.16%)
Oct 17, 2012 6.722 6.907 6.701 6.879 4,934,498 +0.20(+2.98%)
Oct 16, 2012 6.857 6.893 6.651 6.679 5,609,029 -0.15(-2.19%)
Oct 15, 2012 6.800 6.886 6.743 6.829 3,946,612 +0.05(+0.74%)
Oct 12, 2012 7.000 7.014 6.693 6.779 10,295,957 -0.31(-4.32%)
Oct 11, 2012 6.985 7.121 6.957 7.085 6,200,266 +0.17(+2.47%)
Oct 10, 2012 6.900 6.957 6.822 6.914 5,281,845 +0.01(+0.10%)
Oct 09, 2012 6.978 7.046 6.907 6.907 4,514,353 -0.10(-1.42%)
Oct 08, 2012 7.035 7.064 6.943 7.007 2,954,323 -0.06(-0.91%)
Oct 05, 2012 7.114 7.163 7.049 7.071 4,482,207 +0.01(+0.20%)
Oct 04, 2012 6.950 7.106 6.921 7.057 3,621,422 +0.13(+1.85%)
Oct 03, 2012 6.943 6.964 6.871 6.928 3,712,710 +0.01(+0.21%)
Oct 02, 2012 6.943 7.007 6.871 6.914 3,790,181 +0.00(+0.00%)
Oct 01, 2012 6.914 7.035 6.893 6.914 9,018,301 +0.06(+0.83%)
Sep 28, 2012 6.900 6.936 6.839 6.857 8,005,434 -0.07(-1.03%)
Sep 27, 2012 6.843 6.950 6.786 6.928 4,780,897 +0.13(+1.88%)
Sep 26, 2012 6.836 6.871 6.750 6.800 5,821,318 -0.07(-1.09%)
Sep 25, 2012 7.021 7.085 6.871 6.875 4,348,951 -0.15(-2.08%)
Sep 24, 2012 6.871 7.099 6.850 7.021 9,396,804 +0.01(+0.10%)
Sep 21, 2012 7.121 7.142 7.007 7.014 7,196,221 -0.06(-0.81%)
Sep 20, 2012 7.128 7.128 7.035 7.071 5,389,303 -0.13(-1.78%)
Sep 19, 2012 7.156 7.256 7.121 7.199 4,611,269 +0.04(+0.60%)
Sep 18, 2012 7.142 7.192 7.078 7.156 4,678,510 +0.01(+0.20%)
Sep 17, 2012 7.270 7.270 7.106 7.142 6,364,095 -0.14(-1.95%)
Sep 14, 2012 7.170 7.306 7.156 7.284 9,609,293 +0.16(+2.20%)
Sep 13, 2012 6.971 7.163 6.893 7.128 7,819,059 +0.15(+2.14%)
Sep 12, 2012 6.843 7.014 6.822 6.978 10,241,014 +0.17(+2.51%)
Sep 11, 2012 6.672 6.836 6.644 6.807 8,248,461 +0.12(+1.81%)
Sep 10, 2012 6.644 6.722 6.637 6.686 5,445,210 +0.02(+0.32%)
Sep 07, 2012 6.665 6.679 6.526 6.665 8,206,407 +0.04(+0.54%)
Sep 06, 2012 6.473 6.665 6.445 6.630 9,339,578 +0.21(+3.33%)
Sep 05, 2012 6.388 6.445 6.338 6.416 7,140,820 +0.02(+0.33%)
Sep 04, 2012 6.373 6.466 6.338 6.395 5,308,849 +0.02(+0.33%)
Aug 31, 2012 6.430 6.466 6.345 6.373 5,957,091 -0.01(-0.22%)
Aug 30, 2012 6.331 6.395 6.281 6.388 7,494,612 +0.01(+0.11%)
Aug 29, 2012 6.174 6.388 6.160 6.381 8,962,985 +0.26(+4.18%)
Aug 27, 2012 6.181 6.189 6.082 6.124 6,100,314 +0.14(+2.26%)
Aug 24, 2012 5.890 6.046 5.883 5.989 5,779,385 +0.07(+1.20%)
Aug 23, 2012 6.053 6.053 5.904 5.918 3,136,851 -0.14(-2.35%)
Aug 22, 2012 6.082 6.174 6.025 6.060 4,256,188 -0.05(-0.81%)
Aug 21, 2012 6.146 6.206 6.068 6.110 3,487,972 -0.03(-0.46%)
Aug 20, 2012 6.139 6.192 6.117 6.139 2,466,573 -0.01(-0.23%)
Aug 17, 2012 6.167 6.196 6.117 6.153 3,003,880 +0.01(+0.12%)
Aug 16, 2012 6.060 6.181 6.039 6.146 4,471,014 +0.07(+1.17%)
Aug 15, 2012 6.025 6.103 6.018 6.075 2,227,070 +0.03(+0.47%)
Aug 14, 2012 6.032 6.167 6.025 6.046 5,260,300 +0.06(+0.95%)
Aug 13, 2012 5.925 6.032 5.883 5.989 5,691,474 +0.05(+0.84%)
Aug 10, 2012 5.925 5.940 5.861 5.940 5,341,387 +0.01(+0.24%)
Aug 09, 2012 5.989 6.039 5.918 5.925 5,838,261 -0.10(-1.65%)
Aug 08, 2012 5.940 6.053 5.925 6.025 3,498,590 +0.04(+0.71%)
Aug 07, 2012 5.883 6.032 5.883 5.982 4,970,589 +0.12(+2.06%)
Aug 06, 2012 5.932 5.975 5.854 5.861 4,259,349 -0.04(-0.60%)
Aug 03, 2012 5.840 5.925 5.691 5.897 5,353,898 +0.16(+2.85%)
Aug 02, 2012 5.769 5.883 5.662 5.733 6,197,580 -0.12(-2.07%)
Aug 01, 2012 5.883 5.961 5.833 5.854 5,088,225 +0.00(+0.00%)
Jul 31, 2012 5.783 5.897 5.783 5.854 3,862,960 +0.05(+0.86%)
Jul 30, 2012 5.833 5.847 5.776 5.804 3,593,555 -0.04(-0.73%)
Jul 27, 2012 5.804 5.932 5.712 5.847 7,141,842 +0.16(+2.75%)
Jul 26, 2012 5.769 5.783 5.655 5.691 6,058,761 +0.03(+0.50%)
Jul 25, 2012 5.747 5.819 5.648 5.662 7,668,047 -0.01(-0.13%)
Jul 24, 2012 5.641 5.733 5.598 5.669 7,636,887 +0.04(+0.76%)
Jul 23, 2012 5.655 5.719 5.484 5.627 14,932,744 -0.13(-2.23%)
Jul 20, 2012 5.719 5.961 5.584 5.755 41,397,224 -0.33(-5.38%)
Jul 19, 2012 6.324 6.359 6.046 6.082 7,200,111 -0.23(-3.61%)
Jul 18, 2012 6.302 6.366 6.217 6.309 6,833,998 -0.02(-0.34%)
Jul 17, 2012 6.231 6.341 6.189 6.331 7,463,089 +0.14(+2.30%)
Jul 16, 2012 6.267 6.288 6.160 6.189 10,761,834 -0.09(-1.36%)
Jul 13, 2012 6.153 6.309 6.124 6.274 14,050,715 +0.15(+2.44%)
Jul 12, 2012 6.025 6.146 5.982 6.124 8,842,769 +0.04(+0.58%)
Jul 11, 2012 5.876 6.103 5.876 6.089 8,030,157 +0.23(+3.88%)
Jul 10, 2012 5.989 6.032 5.826 5.861 5,352,330 -0.06(-1.08%)
Jul 09, 2012 6.039 6.060 5.883 5.925 3,598,732 -0.13(-2.12%)
Jul 06, 2012 5.968 6.071 5.925 6.053 3,267,314 +0.01(+0.12%)
Jul 05, 2012 6.167 6.196 6.014 6.046 6,070,482 -0.17(-2.75%)
Jul 03, 2012 6.210 6.253 6.146 6.217 3,529,041 +0.01(+0.23%)
Jul 02, 2012 6.189 6.217 6.060 6.203 6,415,828 +0.05(+0.81%)
Jun 29, 2012 6.210 6.210 6.011 6.153 6,258,792 +0.23(+3.97%)
Jun 28, 2012 5.868 5.932 5.755 5.918 6,290,606 +0.00(+0.00%)
Jun 27, 2012 5.890 5.947 5.790 5.918 6,038,483 +0.08(+1.34%)
Jun 26, 2012 5.662 5.982 5.634 5.840 30,099,614 +0.21(+3.79%)
Jun 25, 2012 5.719 5.719 5.566 5.627 3,962,523 -0.16(-2.71%)
Jun 22, 2012 5.797 5.819 5.698 5.783 6,206,663 +0.06(+0.99%)
Jun 21, 2012 5.996 6.060 5.712 5.726 6,643,659 -0.26(-4.28%)
Jun 20, 2012 5.989 6.046 5.911 5.982 5,921,536 -0.01(-0.12%)
Jun 19, 2012 5.840 6.032 5.819 5.989 8,412,256 +0.21(+3.57%)
Jun 18, 2012 5.683 5.811 5.655 5.783 7,215,783 +0.03(+0.49%)
Jun 15, 2012 5.662 5.755 5.619 5.755 9,470,838 +0.11(+1.89%)
Jun 14, 2012 5.506 5.676 5.506 5.648 5,717,157 +0.12(+2.19%)
Jun 13, 2012 5.484 5.634 5.442 5.527 7,342,080 +0.03(+0.52%)
Jun 12, 2012 5.335 5.502 5.285 5.499 9,247,965 +0.06(+1.04%)
Jun 11, 2012 5.719 5.733 5.427 5.442 7,359,084 -0.21(-3.77%)
Jun 08, 2012 5.612 5.705 5.513 5.655 10,599,642 -0.02(-0.38%)
Jun 07, 2012 5.669 5.740 5.591 5.676 8,733,658 +0.09(+1.52%)
Jun 06, 2012 5.427 5.591 5.364 5.591 14,602,518 +0.23(+4.24%)
Jun 05, 2012 5.364 5.477 5.342 5.364 14,403,379 -0.04(-0.79%)
Jun 04, 2012 5.697 5.740 5.371 5.406 9,442,252 -0.31(-5.47%)
Jun 01, 2012 5.932 5.932 5.676 5.719 7,383,125 -0.31(-5.07%)
May 31, 2012 6.031 6.067 5.939 6.024 10,089,712 +0.02(+0.35%)
May 30, 2012 6.152 6.173 6.003 6.003 5,772,630 -0.25(-3.98%)
May 29, 2012 6.252 6.280 6.131 6.252 5,480,445 +0.06(+1.03%)
May 25, 2012 6.152 6.230 6.124 6.188 3,537,644 +0.04(+0.58%)
May 24, 2012 6.181 6.188 6.053 6.152 7,732,714 +0.04(+0.58%)
May 23, 2012 6.138 6.188 6.024 6.117 7,511,436 -0.07(-1.15%)
May 22, 2012 6.088 6.244 6.074 6.188 7,678,092 +0.13(+2.23%)
May 21, 2012 6.181 6.216 6.046 6.053 7,536,351 +0.06(+0.95%)
May 18, 2012 6.102 6.149 5.967 5.996 3,778,820 -0.05(-0.82%)
May 17, 2012 6.124 6.188 6.038 6.046 4,962,140 -0.06(-1.05%)
May 16, 2012 6.259 6.337 6.102 6.109 5,204,109 -0.10(-1.60%)
May 15, 2012 6.365 6.387 6.181 6.209 4,821,544 -0.16(-2.56%)
May 14, 2012 6.351 6.471 6.344 6.372 4,955,841 -0.08(-1.21%)
May 11, 2012 6.387 6.536 6.287 6.450 4,194,536 -0.01(-0.11%)
May 10, 2012 6.443 6.543 6.415 6.458 5,031,756 +0.11(+1.68%)
May 09, 2012 6.422 6.458 6.273 6.351 9,006,118 -0.18(-2.83%)
May 08, 2012 6.493 6.550 6.436 6.536 4,002,531 -0.01(-0.22%)
May 07, 2012 6.472 6.642 6.472 6.550 4,592,627 +0.05(+0.77%)
May 04, 2012 6.564 6.593 6.408 6.500 6,019,123 -0.09(-1.40%)
May 03, 2012 6.585 6.667 6.543 6.593 8,067,619 +0.01(+0.22%)
May 02, 2012 6.550 6.614 6.472 6.578 7,809,787 -0.01(-0.22%)
May 01, 2012 6.521 6.706 6.486 6.593 9,938,644 +0.07(+1.09%)
Apr 30, 2012 6.529 6.550 6.426 6.521 6,196,321 -0.04(-0.65%)
Apr 27, 2012 6.578 6.585 6.468 6.564 2,930,698 +0.03(+0.43%)
Apr 26, 2012 6.465 6.589 6.443 6.536 5,055,559 +0.04(+0.66%)
Apr 25, 2012 6.529 6.557 6.401 6.493 4,708,890 +0.05(+0.77%)
Apr 24, 2012 6.372 6.507 6.351 6.443 5,671,907 +0.09(+1.34%)
Apr 23, 2012 6.337 6.450 6.273 6.358 7,869,988 -0.09(-1.43%)
Apr 20, 2012 6.401 6.514 6.337 6.450 15,064,352 -0.07(-1.09%)
Apr 19, 2012 6.713 6.841 6.387 6.521 32,668,718 -0.55(-7.83%)
Apr 18, 2012 7.132 7.232 7.005 7.076 7,635,530 -0.11(-1.58%)
Apr 17, 2012 7.054 7.225 7.005 7.189 5,570,020 +0.21(+2.95%)
Apr 16, 2012 7.005 7.047 6.891 6.983 10,840,956 +0.04(+0.61%)
Apr 13, 2012 7.211 7.232 6.820 6.941 12,977,406 -0.31(-4.31%)
Apr 12, 2012 7.125 7.267 7.111 7.253 4,299,421 +0.17(+2.41%)
Apr 11, 2012 6.983 7.161 6.962 7.083 7,806,358 +0.20(+2.89%)
Apr 10, 2012 6.820 6.962 6.607 6.884 11,526,892 -0.14(-2.02%)
Apr 09, 2012 7.125 7.125 6.976 7.026 8,295,418 -0.20(-2.75%)
Apr 05, 2012 7.338 7.367 7.203 7.225 7,595,709 -0.14(-1.93%)
Apr 04, 2012 7.417 7.509 7.367 7.367 11,886,060 -0.15(-1.98%)
Apr 03, 2012 7.438 7.537 7.374 7.516 14,080,866 +0.08(+1.05%)
Apr 02, 2012 7.338 7.459 7.246 7.438 16,145,235 +0.06(+0.87%)
Mar 30, 2012 7.502 7.502 7.324 7.374 5,800,979 -0.06(-0.76%)
Mar 29, 2012 7.417 7.466 7.267 7.431 9,176,849 -0.05(-0.66%)
Mar 28, 2012 7.573 7.594 7.353 7.481 12,214,000 +0.04(+0.48%)
Mar 27, 2012 7.623 7.623 7.431 7.445 7,928,160 -0.15(-1.96%)
Mar 26, 2012 7.530 7.633 7.509 7.594 6,843,579 +0.16(+2.10%)
Mar 23, 2012 7.225 7.466 7.175 7.438 15,273,966 +0.05(+0.67%)
Mar 22, 2012 7.459 7.644 7.310 7.388 16,809,050 -0.35(-4.50%)
Mar 21, 2012 7.658 7.765 7.594 7.736 7,526,889 +0.08(+1.02%)
Mar 20, 2012 7.601 7.729 7.509 7.658 5,628,112 -0.02(-0.28%)
Mar 19, 2012 7.608 7.807 7.530 7.679 6,469,003 +0.07(+0.93%)
Mar 16, 2012 7.630 7.672 7.537 7.608 9,471,738 +0.01(+0.19%)
Mar 15, 2012 7.516 7.644 7.395 7.594 7,229,228 +0.11(+1.52%)
Mar 14, 2012 7.374 7.544 7.282 7.481 7,646,586 +0.11(+1.45%)
Mar 13, 2012 7.168 7.388 7.140 7.374 10,138,611 +0.28(+4.00%)
Mar 12, 2012 7.133 7.204 7.048 7.090 8,908,434 -0.07(-0.99%)
Mar 09, 2012 6.877 7.204 6.863 7.161 15,101,075 +0.31(+4.45%)
Mar 08, 2012 6.742 6.867 6.707 6.856 6,350,186 +0.15(+2.22%)
Mar 07, 2012 6.586 6.728 6.561 6.707 4,530,179 +0.17(+2.61%)
Mar 06, 2012 6.586 6.590 6.466 6.537 6,471,661 -0.16(-2.33%)
Mar 05, 2012 6.686 6.785 6.636 6.693 5,582,313 -0.04(-0.53%)
Mar 02, 2012 6.757 6.785 6.664 6.728 5,553,282 -0.03(-0.42%)
Mar 01, 2012 6.714 6.849 6.671 6.757 4,701,751 +0.09(+1.28%)
Feb 29, 2012 6.678 6.835 6.636 6.671 6,145,099 -0.01(-0.11%)
Feb 28, 2012 6.686 6.728 6.600 6.678 4,708,012 -0.01(-0.11%)
Feb 27, 2012 6.579 6.707 6.529 6.686 5,955,389 +0.03(+0.43%)
Feb 24, 2012 6.735 6.764 6.622 6.657 2,934,983 -0.07(-1.05%)
Feb 23, 2012 6.671 6.749 6.615 6.728 5,251,686 +0.05(+0.74%)
Feb 22, 2012 6.799 6.831 6.671 6.678 6,448,907 -0.16(-2.28%)
Feb 21, 2012 6.820 6.913 6.728 6.835 4,781,913 +0.03(+0.42%)
Feb 17, 2012 6.842 6.898 6.764 6.806 5,405,006 +0.01(+0.21%)
Feb 16, 2012 6.693 6.820 6.622 6.792 5,969,389 +0.09(+1.27%)
Feb 15, 2012 6.757 6.813 6.671 6.707 6,503,966 -0.01(-0.11%)
Feb 14, 2012 6.742 6.778 6.636 6.714 6,791,782 -0.04(-0.53%)
Feb 13, 2012 6.671 6.760 6.600 6.749 5,767,006 +0.14(+2.15%)
Feb 10, 2012 6.650 6.678 6.482 6.607 4,470,459 -0.10(-1.48%)
Feb 09, 2012 6.742 6.785 6.657 6.707 6,817,128 -0.01(-0.11%)
Feb 08, 2012 6.544 6.721 6.529 6.714 10,967,641 +0.18(+2.71%)
Feb 07, 2012 6.522 6.579 6.480 6.537 8,592,675 -0.02(-0.32%)
Feb 06, 2012 6.643 6.714 6.537 6.558 5,685,589 -0.13(-1.91%)
Feb 03, 2012 6.508 6.700 6.473 6.686 5,850,475 +0.28(+4.43%)
Feb 02, 2012 6.345 6.458 6.253 6.402 5,105,996 +0.09(+1.46%)
Feb 01, 2012 6.331 6.444 6.288 6.309 9,152,189 +0.11(+1.83%)
Jan 31, 2012 6.238 6.274 6.111 6.196 5,272,208 +0.02(+0.34%)
Jan 30, 2012 6.139 6.238 6.096 6.175 3,867,642 -0.06(-1.02%)
Jan 27, 2012 6.146 6.265 6.132 6.238 5,387,496 +0.04(+0.69%)
Jan 26, 2012 6.402 6.537 6.125 6.196 10,919,926 -0.28(-4.28%)
Jan 25, 2012 6.352 6.643 6.263 6.473 11,401,509 +0.08(+1.22%)
Jan 24, 2012 6.480 6.501 6.313 6.395 8,040,203 -0.17(-2.59%)
Jan 23, 2012 6.430 6.607 6.409 6.565 8,771,538 +0.15(+2.32%)
Jan 20, 2012 6.260 6.451 6.096 6.416 8,715,917 +0.19(+3.08%)
Jan 19, 2012 6.373 6.387 6.189 6.224 7,405,974 -0.08(-1.24%)
Jan 18, 2012 6.111 6.352 6.068 6.302 5,573,924 +0.17(+2.78%)
Jan 17, 2012 6.217 6.281 6.104 6.132 4,728,396 -0.03(-0.46%)
Jan 13, 2012 6.118 6.195 6.040 6.160 4,580,484 -0.04(-0.69%)
Jan 12, 2012 6.246 6.306 6.068 6.203 6,181,675 -0.01(-0.23%)
Jan 11, 2012 6.175 6.260 6.100 6.217 5,926,362 +0.02(+0.34%)
Jan 10, 2012 6.260 6.295 6.139 6.196 8,757,882 +0.10(+1.63%)
Jan 09, 2012 5.912 6.132 5.834 6.096 5,659,414 +0.05(+0.82%)
Jan 06, 2012 6.004 6.068 5.891 6.047 5,279,710 +0.06(+0.95%)
Jan 05, 2012 5.855 6.132 5.770 5.990 7,566,731 +0.09(+1.44%)
Jan 04, 2012 5.784 5.926 5.706 5.905 5,709,449 +0.23(+4.00%)
Dec 30, 2011 5.692 5.692 5.564 5.678 3,788,393 -0.01(-0.25%)
Dec 29, 2011 5.585 5.706 5.550 5.692 3,594,860 +0.15(+2.69%)
Dec 28, 2011 5.685 5.688 5.486 5.543 4,794,049 -0.12(-2.13%)
Dec 27, 2011 5.798 5.834 5.614 5.664 5,256,630 -0.13(-2.21%)
Dec 23, 2011 5.905 5.912 5.713 5.791 4,245,427 +0.24(+4.35%)
Dec 21, 2011 5.493 5.557 5.422 5.550 5,663,090 +0.08(+1.43%)
Dec 20, 2011 5.252 5.507 5.231 5.472 4,055,991 +0.34(+6.64%)
Dec 19, 2011 5.273 5.309 5.082 5.131 4,218,463 -0.13(-2.56%)
Dec 16, 2011 5.252 5.429 5.248 5.266 8,530,211 +0.01(+0.27%)
Dec 15, 2011 5.358 5.373 5.209 5.252 6,341,938 -0.03(-0.54%)
Dec 14, 2011 5.252 5.365 5.208 5.280 4,917,004 -0.01(-0.13%)
Dec 13, 2011 5.429 5.472 5.217 5.287 5,624,061 -0.11(-1.97%)
Dec 12, 2011 5.465 5.472 5.309 5.394 4,828,635 -0.16(-2.81%)
Dec 09, 2011 5.365 5.628 5.358 5.550 5,573,112 +0.21(+3.85%)
Dec 08, 2011 5.415 5.422 5.323 5.344 8,456,221 -0.10(-1.82%)
Dec 07, 2011 5.245 5.472 5.146 5.443 6,206,260 +0.18(+3.36%)
Dec 06, 2011 5.507 5.514 5.231 5.266 9,377,571 -0.24(-4.38%)
Dec 05, 2011 5.472 5.585 5.436 5.507 5,479,153 +0.15(+2.78%)
Dec 02, 2011 5.429 5.557 5.337 5.358 5,175,732 +0.01(+0.27%)
Dec 01, 2011 5.422 5.422 5.217 5.344 4,071,329 -0.11(-2.08%)
Nov 30, 2011 5.309 5.465 5.217 5.458 9,335,532 +0.34(+6.65%)
Nov 29, 2011 5.018 5.160 4.947 5.117 6,755,596 +0.19(+3.88%)
Nov 28, 2011 4.947 4.983 4.848 4.926 4,557,979 +0.11(+2.36%)
Nov 25, 2011 4.713 4.891 4.713 4.813 1,538,796 +0.08(+1.65%)
Nov 23, 2011 4.784 4.827 4.727 4.735 5,111,962 -0.13(-2.62%)
Nov 22, 2011 5.032 5.039 4.834 4.862 7,676,237 -0.20(-3.92%)
Nov 21, 2011 5.096 5.103 4.954 5.061 6,715,652 -0.12(-2.33%)
Nov 18, 2011 5.139 5.213 5.054 5.181 5,338,657 +0.06(+1.11%)
Nov 17, 2011 5.011 5.153 5.004 5.124 12,833,939 +0.11(+2.12%)
Nov 16, 2011 5.011 5.174 4.968 5.018 6,013,258 -0.04(-0.84%)
Nov 15, 2011 5.011 5.167 5.004 5.061 14,569,001 +0.01(+0.14%)
Nov 14, 2011 5.202 5.209 5.018 5.054 4,813,211 -0.17(-3.26%)
Nov 11, 2011 5.153 5.330 5.131 5.224 6,050,187 +0.14(+2.79%)
Nov 10, 2011 5.018 5.131 4.983 5.082 6,323,702 +0.14(+2.87%)
Nov 09, 2011 5.103 5.146 4.933 4.940 7,708,633 -0.35(-6.57%)
Nov 08, 2011 5.174 5.316 5.096 5.287 7,675,044 +0.14(+2.75%)
Nov 07, 2011 5.046 5.202 5.032 5.146 5,224,668 +0.11(+2.25%)
Nov 04, 2011 5.011 5.061 4.961 5.032 4,441,591 -0.04(-0.84%)
Nov 03, 2011 4.912 5.103 4.720 5.075 8,477,819 +0.24(+4.99%)
Nov 02, 2011 4.742 4.898 4.720 4.834 8,270,578 +0.21(+4.44%)
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.