Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 26.91 26.99 26.74 26.91 745,964 -0.01(-0.05%)
Nov 29, 2006 26.83 26.93 26.67 26.93 922,052 +0.21(+0.78%)
Nov 28, 2006 26.95 26.98 26.65 26.72 1,079,627 -0.18(-0.68%)
Nov 27, 2006 27.25 27.25 26.83 26.90 843,708 -0.32(-1.17%)
Nov 24, 2006 26.98 27.25 26.94 27.22 285,086 +0.24(+0.88%)
Nov 22, 2006 26.98 27.16 26.90 26.98 593,869 +0.06(+0.23%)
Nov 21, 2006 27.18 27.18 26.86 26.92 673,989 -0.16(-0.57%)
Nov 20, 2006 26.97 27.18 26.93 27.08 590,907 +0.09(+0.32%)
Nov 17, 2006 27.11 27.16 26.80 26.99 830,232 -0.24(-0.87%)
Nov 16, 2006 26.77 27.23 26.77 27.23 937,454 +0.48(+1.79%)
Nov 15, 2006 26.74 26.87 26.66 26.75 704,941 -0.05(-0.20%)
Nov 14, 2006 26.67 26.80 26.45 26.80 669,102 +0.14(+0.51%)
Nov 13, 2006 26.54 26.80 26.54 26.66 686,429 +0.03(+0.13%)
Nov 10, 2006 26.67 26.79 26.54 26.63 894,061 -0.03(-0.13%)
Nov 09, 2006 26.57 26.73 26.48 26.66 1,162,858 +0.06(+0.23%)
Nov 08, 2006 26.24 26.66 26.20 26.60 738,115 +0.37(+1.42%)
Nov 07, 2006 26.24 26.42 26.20 26.23 667,917 -0.03(-0.13%)
Nov 06, 2006 26.31 26.37 26.20 26.27 1,085,699 +0.06(+0.23%)
Nov 03, 2006 26.21 26.42 26.12 26.21 744,483 -0.01(-0.03%)
Nov 02, 2006 26.28 26.28 26.10 26.21 923,385 -0.07(-0.26%)
Nov 01, 2006 26.59 26.63 26.27 26.28 949,302 -0.27(-1.02%)
Oct 31, 2006 26.60 26.70 26.53 26.55 759,293 +0.06(+0.23%)
Oct 30, 2006 26.78 26.78 26.47 26.49 1,122,131 -0.05(-0.18%)
Oct 27, 2006 26.67 26.75 26.50 26.54 1,074,592 -0.24(-0.88%)
Oct 26, 2006 26.30 26.81 26.26 26.77 2,204,424 +0.56(+2.14%)
Oct 25, 2006 25.90 26.21 25.81 26.21 1,100,805 +0.37(+1.44%)
Oct 24, 2006 25.87 25.90 25.80 25.84 1,344,128 -0.03(-0.13%)
Oct 23, 2006 26.02 26.02 25.71 25.87 1,702,227 -0.13(-0.49%)
Oct 20, 2006 25.87 26.21 25.69 26.00 2,473,220 +0.17(+0.65%)
Oct 19, 2006 26.21 26.21 25.56 25.83 2,081,356 -0.36(-1.39%)
Oct 18, 2006 26.23 26.54 26.12 26.20 903,095 +0.03(+0.13%)
Oct 17, 2006 26.29 26.34 26.09 26.17 1,050,156 -0.23(-0.87%)
Oct 16, 2006 26.51 26.52 26.27 26.39 849,040 -0.11(-0.41%)
Oct 13, 2006 26.28 26.60 26.27 26.50 667,621 +0.20(+0.74%)
Oct 12, 2006 26.39 26.50 26.19 26.31 675,914 -0.01(-0.05%)
Oct 11, 2006 26.20 26.37 26.01 26.32 583,502 +0.09(+0.33%)
Oct 10, 2006 26.16 26.29 26.02 26.23 655,477 +0.13(+0.49%)
Oct 09, 2006 25.94 26.12 25.86 26.10 579,059 +0.16(+0.62%)
Oct 06, 2006 26.23 26.23 25.86 25.94 913,610 -0.28(-1.08%)
Oct 05, 2006 26.23 26.23 26.06 26.23 823,863 +0.09(+0.36%)
Oct 04, 2006 25.90 26.18 25.76 26.13 1,411,364 +0.23(+0.89%)
Oct 03, 2006 25.83 26.01 25.74 25.90 1,167,597 +0.09(+0.34%)
Oct 02, 2006 25.84 25.90 25.67 25.81 1,201,215 +0.15(+0.58%)
Sep 29, 2006 26.38 26.39 25.58 25.67 2,763,639 -0.77(-2.91%)
Sep 28, 2006 26.45 26.46 26.31 26.44 732,488 -0.01(-0.03%)
Sep 27, 2006 26.61 26.64 26.32 26.44 789,801 -0.20(-0.76%)
Sep 26, 2006 26.44 26.64 26.35 26.64 715,901 +0.08(+0.30%)
Sep 25, 2006 26.20 26.56 26.04 26.56 1,018,463 +0.39(+1.50%)
Sep 22, 2006 26.13 26.23 26.00 26.17 602,606 +0.05(+0.21%)
Sep 21, 2006 26.32 26.38 25.97 26.12 649,553 -0.20(-0.77%)
Sep 20, 2006 26.06 26.45 26.06 26.32 545,885 +0.26(+1.01%)
Sep 19, 2006 26.17 26.23 25.91 26.06 523,523 -0.09(-0.34%)
Sep 18, 2006 26.29 26.32 26.06 26.14 613,862 -0.20(-0.74%)
Sep 15, 2006 26.47 26.50 26.26 26.34 899,689 +0.19(+0.72%)
Sep 14, 2006 26.00 26.20 26.00 26.15 612,677 +0.03(+0.10%)
Sep 13, 2006 26.33 26.33 25.93 26.12 924,569 -0.26(-0.97%)
Sep 12, 2006 25.83 26.39 25.78 26.38 1,272,598 +0.59(+2.28%)
Sep 11, 2006 25.66 25.86 25.62 25.79 832,305 +0.07(+0.26%)
Sep 08, 2006 25.67 25.73 25.52 25.73 1,198,401 +0.06(+0.24%)
Sep 07, 2006 25.83 25.86 25.67 25.67 761,366 -0.16(-0.60%)
Sep 06, 2006 25.76 26.08 25.75 25.82 1,455,201 +0.03(+0.10%)
Sep 05, 2006 25.79 26.13 25.78 25.79 1,103,323 +0.01(+0.05%)
Sep 01, 2006 25.86 25.96 25.76 25.78 1,210,989 +0.00(+0.00%)
Aug 31, 2006 25.76 25.95 25.71 25.78 1,143,753 +0.03(+0.10%)
Aug 30, 2006 25.98 26.17 25.73 25.75 2,274,030 -0.22(-0.86%)
Aug 29, 2006 25.83 26.31 25.52 25.98 5,173,326 -1.07(-3.95%)
Aug 28, 2006 27.00 27.23 27.00 27.04 1,293,331 +0.06(+0.23%)
Aug 25, 2006 27.50 27.50 26.88 26.98 2,918,993 -0.61(-2.20%)
Aug 24, 2006 27.85 27.92 27.55 27.59 1,079,035 -0.24(-0.87%)
Aug 23, 2006 28.15 28.24 27.81 27.83 495,977 -0.30(-1.08%)
Aug 22, 2006 28.16 28.26 28.04 28.14 458,064 +0.01(+0.02%)
Aug 21, 2006 28.20 28.34 28.12 28.13 354,248 -0.21(-0.74%)
Aug 18, 2006 28.33 28.36 28.19 28.34 511,823 +0.05(+0.17%)
Aug 17, 2006 28.33 28.33 28.09 28.29 428,592 -0.03(-0.12%)
Aug 16, 2006 28.22 28.35 28.04 28.33 877,623 +0.24(+0.84%)
Aug 15, 2006 27.85 28.14 27.82 28.09 913,758 +0.47(+1.71%)
Aug 14, 2006 27.66 27.85 27.58 27.62 609,567 -0.01(-0.02%)
Aug 11, 2006 27.75 27.77 27.48 27.62 866,960 -0.23(-0.82%)
Aug 10, 2006 27.75 27.85 27.40 27.85 949,005 +0.01(+0.02%)
Aug 09, 2006 28.27 28.33 27.81 27.85 1,171,595 -0.41(-1.43%)
Aug 08, 2006 28.52 28.67 28.12 28.25 1,095,325 -0.26(-0.92%)
Aug 07, 2006 28.87 28.94 28.47 28.52 980,254 -0.36(-1.24%)
Aug 04, 2006 28.56 28.94 28.56 28.87 1,251,568 +0.45(+1.57%)
Aug 03, 2006 28.29 28.57 28.18 28.43 714,568 +0.13(+0.48%)
Aug 02, 2006 28.17 28.30 28.06 28.29 814,237 +0.14(+0.48%)
Aug 01, 2006 28.29 28.35 28.03 28.16 889,026 -0.14(-0.48%)
Jul 31, 2006 28.06 28.29 27.89 28.29 1,452,387 +0.24(+0.84%)
Jul 28, 2006 27.52 28.13 27.52 28.06 965,889 +0.65(+2.39%)
Jul 27, 2006 27.83 27.94 27.39 27.40 945,303 -0.30(-1.07%)
Jul 26, 2006 27.41 27.73 27.29 27.70 857,481 +0.20(+0.71%)
Jul 25, 2006 27.34 27.59 27.26 27.50 817,940 +0.09(+0.32%)
Jul 24, 2006 26.97 27.48 27.06 27.41 903,984 +0.45(+1.68%)
Jul 21, 2006 26.93 27.21 26.77 26.96 1,513,403 +0.07(+0.25%)
Jul 20, 2006 27.04 27.08 26.87 26.89 1,269,191 -0.38(-1.41%)
Jul 19, 2006 26.62 27.31 26.65 27.28 934,936 +0.66(+2.49%)
Jul 18, 2006 26.62 26.77 26.42 26.62 527,966 +0.01(+0.05%)
Jul 17, 2006 26.32 26.69 26.19 26.60 875,549 +0.28(+1.08%)
Jul 14, 2006 26.43 26.50 26.26 26.32 756,331 -0.11(-0.41%)
Jul 13, 2006 26.58 26.66 26.34 26.43 717,234 -0.21(-0.79%)
Jul 12, 2006 27.00 27.06 26.60 26.64 536,703 -0.43(-1.60%)
Jul 11, 2006 27.01 27.08 26.74 27.07 655,033 +0.01(+0.05%)
Jul 10, 2006 27.18 27.21 26.97 27.06 620,526 +0.01(+0.05%)
Jul 07, 2006 26.81 27.34 26.74 27.04 1,119,317 +0.17(+0.63%)
Jul 06, 2006 26.93 27.07 26.78 26.87 1,086,143 -0.09(-0.35%)
Jul 05, 2006 27.20 27.20 26.89 26.97 1,248,606 -0.28(-1.04%)
Jul 03, 2006 27.23 27.25 26.96 27.25 358,098 +0.11(+0.40%)
Jun 30, 2006 26.98 27.19 26.91 27.14 1,225,503 +0.17(+0.63%)
Jun 29, 2006 26.50 26.98 26.44 26.98 759,589 +0.60(+2.28%)
Jun 28, 2006 26.39 26.62 26.34 26.37 1,048,379 +0.12(+0.46%)
Jun 27, 2006 26.44 26.54 26.25 26.25 740,337 -0.24(-0.89%)
Jun 26, 2006 26.05 26.49 26.04 26.49 679,025 +0.40(+1.53%)
Jun 23, 2006 26.12 26.17 25.81 26.09 1,168,930 -0.10(-0.39%)
Jun 22, 2006 26.44 26.45 26.10 26.19 649,997 -0.25(-0.94%)
Jun 21, 2006 26.29 26.48 26.21 26.44 820,457 +0.17(+0.64%)
Jun 20, 2006 26.48 26.57 26.23 26.27 847,707 -0.11(-0.44%)
Jun 19, 2006 26.76 26.90 26.33 26.39 1,159,451 -0.39(-1.46%)
Jun 16, 2006 26.27 26.81 26.27 26.78 1,427,803 +0.11(+0.40%)
Jun 15, 2006 26.33 26.81 26.20 26.67 1,057,709 +0.41(+1.57%)
Jun 14, 2006 26.50 26.60 25.97 26.26 1,180,629 -0.47(-1.74%)
Jun 13, 2006 26.91 27.06 26.48 26.73 1,011,502 -0.25(-0.93%)
Jun 12, 2006 27.43 27.45 26.92 26.98 1,085,699 -0.36(-1.31%)
Jun 09, 2006 27.50 27.50 27.21 27.33 809,350 -0.18(-0.64%)
Jun 08, 2006 26.96 27.52 26.71 27.51 1,573,235 +0.61(+2.28%)
Jun 07, 2006 26.85 27.25 26.81 26.89 1,014,464 +0.03(+0.10%)
Jun 06, 2006 26.88 26.98 26.67 26.87 912,574 +0.02(+0.08%)
Jun 05, 2006 27.24 27.24 26.85 26.85 696,204 -0.46(-1.68%)
Jun 02, 2006 27.35 27.58 27.12 27.31 1,039,937 -0.01(-0.02%)
Jun 01, 2006 26.98 27.38 26.95 27.31 808,461 +0.33(+1.23%)
May 31, 2006 27.04 27.16 26.80 26.98 1,241,349 +0.03(+0.13%)
May 30, 2006 27.48 27.48 26.93 26.95 961,001 -0.53(-1.92%)
May 26, 2006 27.28 27.53 27.25 27.48 531,224 +0.30(+1.09%)
May 25, 2006 27.28 27.36 27.08 27.18 1,049,267 -0.03(-0.12%)
May 24, 2006 27.10 27.55 26.77 27.21 1,569,976 +0.02(+0.07%)
May 23, 2006 27.68 27.68 27.19 27.19 1,160,192 -0.40(-1.44%)
May 22, 2006 27.25 27.68 27.25 27.59 1,313,917 +0.17(+0.62%)
May 19, 2006 27.12 27.63 27.11 27.42 1,334,206 +0.43(+1.58%)
May 18, 2006 27.12 27.35 27.00 27.00 1,152,639 -0.01(-0.03%)
May 17, 2006 27.55 27.56 26.99 27.00 1,242,682 -0.55(-1.99%)
May 16, 2006 27.79 27.84 27.44 27.55 638,742 -0.24(-0.85%)
May 15, 2006 27.50 28.02 27.41 27.79 941,601 +0.28(+1.03%)
May 12, 2006 27.54 27.76 27.47 27.50 992,398 -0.07(-0.25%)
May 11, 2006 28.12 28.23 27.48 27.57 1,390,779 -0.55(-1.95%)
May 10, 2006 28.19 28.39 28.04 28.12 827,862 -0.24(-0.86%)
May 09, 2006 28.33 28.46 28.24 28.36 844,597 +0.06(+0.21%)
May 08, 2006 28.33 28.42 28.20 28.30 671,323 +0.04(+0.14%)
May 05, 2006 28.10 28.40 28.02 28.26 588,685 +0.31(+1.11%)
May 04, 2006 27.84 28.08 27.81 27.95 500,271 +0.18(+0.63%)
May 03, 2006 27.79 27.85 27.48 27.77 898,060 -0.05(-0.19%)
May 02, 2006 28.02 28.05 27.71 27.83 1,202,103 -0.17(-0.60%)
May 01, 2006 28.47 28.63 27.97 28.00 1,609,222 -0.65(-2.26%)
Apr 28, 2006 28.14 29.08 28.14 28.64 2,046,701 +0.49(+1.75%)
Apr 27, 2006 27.48 28.49 27.25 28.15 1,669,498 +0.74(+2.68%)
Apr 26, 2006 27.45 27.68 27.41 27.41 815,422 +0.01(+0.02%)
Apr 25, 2006 27.45 27.48 27.20 27.41 929,605 +0.07(+0.27%)
Apr 24, 2006 27.18 27.50 27.15 27.33 1,284,890 +0.14(+0.50%)
Apr 21, 2006 27.71 27.79 27.18 27.20 1,652,615 -0.59(-2.14%)
Apr 20, 2006 27.45 28.09 27.27 27.79 2,246,336 -0.34(-1.20%)
Apr 19, 2006 28.04 28.41 28.03 28.13 1,088,069 -0.05(-0.19%)
Apr 18, 2006 27.41 28.23 27.41 28.18 1,856,840 +0.70(+2.56%)
Apr 17, 2006 27.83 27.87 27.25 27.48 1,440,540 -0.45(-1.62%)
Apr 13, 2006 27.82 28.19 27.77 27.93 828,751 +0.11(+0.41%)
Apr 12, 2006 27.53 27.89 27.53 27.82 673,397 +0.18(+0.66%)
Apr 11, 2006 28.37 28.41 27.64 27.64 1,035,494 -0.70(-2.45%)
Apr 10, 2006 28.20 28.45 28.16 28.33 693,834 +0.16(+0.58%)
Apr 07, 2006 28.56 28.70 28.17 28.17 778,546 -0.34(-1.18%)
Apr 06, 2006 28.39 28.62 28.33 28.51 829,935 +0.05(+0.17%)
Apr 05, 2006 28.36 28.54 28.20 28.46 864,442 +0.03(+0.12%)
Apr 04, 2006 27.89 28.49 27.85 28.43 1,226,539 +0.46(+1.64%)
Apr 03, 2006 28.25 28.33 27.97 27.97 1,167,597 -0.16(-0.55%)
Mar 31, 2006 27.82 28.25 27.79 28.12 1,195,143 +0.27(+0.97%)
Mar 30, 2006 28.15 28.15 27.68 27.85 1,014,020 -0.29(-1.03%)
Mar 29, 2006 27.85 28.24 27.72 28.14 1,005,727 +0.22(+0.80%)
Mar 28, 2006 28.02 28.27 27.92 27.92 1,236,906 -0.07(-0.27%)
Mar 27, 2006 27.99 28.06 27.89 28.00 886,064 -0.06(-0.22%)
Mar 24, 2006 27.92 28.06 27.80 28.06 886,212 +0.08(+0.29%)
Mar 23, 2006 28.08 28.14 27.93 27.97 933,603 -0.03(-0.10%)
Mar 22, 2006 27.77 28.06 27.74 28.00 995,656 +0.24(+0.88%)
Mar 21, 2006 27.76 27.93 27.62 27.76 1,313,472 +0.05(+0.17%)
Mar 20, 2006 27.89 27.94 27.62 27.71 1,091,031 -0.25(-0.89%)
Mar 17, 2006 27.85 28.01 27.73 27.96 1,417,436 +0.23(+0.83%)
Mar 16, 2006 27.20 27.96 27.20 27.73 2,074,987 +0.60(+2.21%)
Mar 15, 2006 26.96 27.18 26.91 27.13 1,324,876 -0.23(-0.84%)
Mar 14, 2006 26.91 27.55 26.88 27.36 1,744,287 +0.41(+1.50%)
Mar 13, 2006 26.53 27.14 26.53 26.96 2,015,304 +0.53(+1.99%)
Mar 10, 2006 26.27 26.61 26.23 26.43 1,225,799 +0.20(+0.77%)
Mar 09, 2006 26.65 26.72 26.12 26.23 1,495,187 -0.43(-1.62%)
Mar 08, 2006 26.49 26.66 26.30 26.66 654,144 +0.10(+0.38%)
Mar 07, 2006 26.46 26.77 26.29 26.56 727,452 +0.05(+0.18%)
Mar 06, 2006 26.54 26.58 26.36 26.51 455,398 -0.05(-0.18%)
Mar 03, 2006 26.71 26.77 26.53 26.56 754,702 -0.24(-0.88%)
Mar 02, 2006 26.87 27.00 26.67 26.79 1,198,845 +0.17(+0.63%)
Mar 01, 2006 26.44 26.71 26.44 26.62 851,113 +0.22(+0.82%)
Feb 28, 2006 27.08 26.96 26.38 26.41 872,884 -0.67(-2.47%)
Feb 27, 2006 27.05 27.27 26.94 27.08 511,527 +0.02(+0.07%)
Feb 24, 2006 27.01 27.19 26.91 27.06 683,912 -0.02(-0.07%)
Feb 23, 2006 27.14 27.22 26.93 27.08 958,780 -0.17(-0.62%)
Feb 22, 2006 26.39 27.25 26.37 27.25 1,304,735 +1.01(+3.83%)
Feb 21, 2006 26.20 26.44 26.06 26.24 677,395 +0.11(+0.41%)
Feb 17, 2006 26.35 26.36 26.00 26.13 989,880 -0.23(-0.87%)
Feb 16, 2006 26.14 26.36 26.03 26.36 493,163 +0.22(+0.83%)
Feb 15, 2006 26.12 26.27 25.92 26.14 494,199 -0.02(-0.08%)
Feb 14, 2006 25.83 26.26 25.83 26.17 775,288 +0.32(+1.23%)
Feb 13, 2006 25.81 25.96 25.77 25.85 596,090 -0.07(-0.29%)
Feb 10, 2006 26.18 26.19 25.71 25.92 1,328,726 -0.35(-1.34%)
Feb 09, 2006 26.26 26.41 26.02 26.27 808,165 +0.00(+0.00%)
Feb 08, 2006 25.94 26.28 25.85 26.27 974,626 +0.33(+1.28%)
Feb 07, 2006 25.81 26.03 25.81 25.94 1,067,187 +0.07(+0.26%)
Feb 06, 2006 25.89 25.96 25.81 25.87 702,128 -0.01(-0.05%)
Feb 03, 2006 25.93 25.96 25.71 25.89 1,819,224 -0.08(-0.31%)
Feb 02, 2006 25.86 26.02 25.77 25.97 1,174,261 +0.07(+0.29%)
Feb 01, 2006 25.69 26.04 25.59 25.90 1,651,578 +0.32(+1.27%)
Jan 31, 2006 25.60 25.65 25.35 25.57 1,188,478 -0.07(-0.29%)
Jan 30, 2006 25.79 25.83 25.62 25.65 1,082,885 -0.10(-0.39%)
Jan 27, 2006 25.98 25.98 25.63 25.75 1,483,192 -0.12(-0.47%)
Jan 26, 2006 25.92 26.03 25.82 25.87 1,094,881 +0.11(+0.45%)
Jan 25, 2006 25.97 26.08 25.70 25.75 865,034 -0.21(-0.81%)
Jan 24, 2006 26.00 26.24 25.91 25.96 2,174,953 +0.49(+1.91%)
Jan 23, 2006 25.27 25.65 25.24 25.48 1,195,883 +0.36(+1.42%)
Jan 20, 2006 25.99 26.00 25.05 25.12 1,957,250 -0.96(-3.68%)
Jan 19, 2006 26.44 26.44 25.56 26.08 2,118,972 -0.22(-0.85%)
Jan 18, 2006 26.46 26.90 26.25 26.30 994,767 -0.10(-0.38%)
Jan 17, 2006 26.64 26.65 26.25 26.40 1,468,974 -0.27(-1.01%)
Jan 13, 2006 26.61 26.77 26.54 26.67 857,037 +0.11(+0.41%)
Jan 12, 2006 26.98 27.07 26.56 26.56 1,023,646 -0.42(-1.55%)
Jan 11, 2006 27.16 27.27 26.90 26.98 966,333 -0.19(-0.70%)
Jan 10, 2006 27.35 27.36 27.01 27.17 923,681 -0.26(-0.94%)
Jan 09, 2006 27.12 27.61 26.98 27.43 1,497,261 +0.51(+1.88%)
Jan 06, 2006 26.91 26.98 26.74 26.92 666,436 +0.18(+0.68%)
Jan 05, 2006 26.77 26.81 26.54 26.74 619,193 +0.00(+0.00%)
Jan 04, 2006 27.01 27.01 26.60 26.74 1,205,361 +0.15(+0.56%)
Jan 03, 2006 26.30 26.64 25.79 26.59 1,277,189 +0.63(+2.45%)
Dec 30, 2005 26.10 26.13 25.81 25.96 553,438 -0.21(-0.80%)
Dec 29, 2005 26.23 26.35 26.15 26.17 550,328 -0.09(-0.36%)
Dec 28, 2005 26.64 26.64 26.25 26.26 667,177 -0.28(-1.07%)
Dec 27, 2005 26.85 26.99 26.46 26.54 652,811 -0.24(-0.91%)
Dec 23, 2005 26.68 26.83 26.64 26.79 446,660 +0.18(+0.66%)
Dec 22, 2005 26.60 26.70 26.46 26.61 412,894 +0.01(+0.05%)
Dec 21, 2005 26.64 26.96 26.54 26.60 853,927 +0.05(+0.20%)
Dec 20, 2005 26.54 26.66 26.44 26.54 1,703,264 -0.06(-0.23%)
Dec 19, 2005 26.74 26.77 26.46 26.60 1,129,684 -0.02(-0.08%)
Dec 16, 2005 26.62 26.84 26.60 26.62 1,084,070 +0.01(+0.03%)
Dec 15, 2005 26.58 26.63 26.29 26.62 1,031,495 +0.04(+0.15%)
Dec 14, 2005 26.24 26.58 26.24 26.58 1,565,978 +0.04(+0.15%)
Dec 13, 2005 26.33 26.62 26.16 26.54 1,943,181 +0.18(+0.67%)
Dec 12, 2005 26.43 26.47 26.17 26.36 881,769 +0.14(+0.54%)
Dec 09, 2005 26.00 26.42 25.96 26.22 568,100 +0.22(+0.83%)
Dec 08, 2005 26.04 26.25 25.92 26.00 913,462 -0.04(-0.16%)
Dec 07, 2005 26.13 26.17 25.78 26.04 1,148,048 -0.09(-0.34%)
Dec 06, 2005 26.36 26.52 26.08 26.13 875,253 -0.24(-0.92%)
Dec 05, 2005 26.40 26.46 26.10 26.37 1,160,932 +0.05(+0.21%)
Dec 02, 2005 26.33 26.40 26.22 26.32 668,806 -0.07(-0.28%)
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.