Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 9.535 9.557 9.359 9.374 1,190,709 -0.13(-1.39%)
Nov 26, 2014 9.528 9.506 9.506 9.506 1,824,484 -0.03(-0.31%)
Nov 25, 2014 9.550 9.583 9.484 9.535 3,172,009 +0.01(+0.15%)
Nov 24, 2014 9.447 9.550 9.425 9.521 1,698,771 +0.12(+1.33%)
Nov 21, 2014 9.543 9.579 9.374 9.396 2,262,537 -0.08(-0.85%)
Nov 20, 2014 9.308 9.477 9.308 9.477 2,141,785 +0.12(+1.26%)
Nov 19, 2014 9.432 9.432 9.300 9.359 2,903,878 -0.05(-0.55%)
Nov 18, 2014 9.344 9.469 9.344 9.410 1,972,328 +0.04(+0.47%)
Nov 17, 2014 9.425 9.455 9.337 9.366 2,034,002 -0.10(-1.01%)
Nov 14, 2014 9.374 9.528 9.366 9.462 2,362,362 -0.02(-0.23%)
Nov 13, 2014 9.565 9.587 9.462 9.484 1,878,433 -0.07(-0.77%)
Nov 12, 2014 9.455 9.565 9.455 9.557 2,570,768 +0.10(+1.09%)
Nov 11, 2014 9.506 9.528 9.432 9.455 2,137,642 -0.04(-0.46%)
Nov 10, 2014 9.432 9.535 9.418 9.499 2,111,216 +0.06(+0.62%)
Nov 07, 2014 9.322 9.491 9.308 9.440 3,426,564 +0.08(+0.86%)
Nov 06, 2014 9.330 9.440 9.286 9.359 3,292,101 +0.04(+0.39%)
Nov 05, 2014 9.359 9.396 9.286 9.322 2,367,732 +0.05(+0.55%)
Nov 04, 2014 9.322 9.337 9.227 9.271 3,204,203 -0.07(-0.71%)
Nov 03, 2014 9.477 9.477 9.308 9.337 3,586,382 -0.11(-1.17%)
Oct 31, 2014 9.432 9.469 9.359 9.447 3,216,349 +0.12(+1.34%)
Oct 30, 2014 9.256 9.374 9.190 9.322 2,737,818 +0.04(+0.40%)
Oct 29, 2014 9.109 9.315 9.062 9.286 3,184,149 +0.16(+1.77%)
Oct 28, 2014 8.896 9.139 8.896 9.124 5,640,229 +0.24(+2.73%)
Oct 27, 2014 8.830 8.907 8.845 8.882 6,007,955 +0.04(+0.42%)
Oct 24, 2014 8.830 8.918 8.815 8.845 3,452,469 +0.00(+0.00%)
Oct 23, 2014 8.867 8.955 8.819 8.845 6,273,969 +0.09(+1.01%)
Oct 22, 2014 8.786 8.904 8.749 8.757 3,378,330 -0.01(-0.17%)
Oct 21, 2014 8.588 8.793 8.573 8.771 2,565,478 +0.24(+2.84%)
Oct 20, 2014 8.367 8.536 8.367 8.529 2,509,404 +0.10(+1.22%)
Oct 17, 2014 8.522 8.558 8.334 8.426 3,493,826 +0.05(+0.61%)
Oct 16, 2014 8.147 8.470 8.147 8.375 4,980,627 +0.02(+0.26%)
Oct 15, 2014 8.426 8.481 8.206 8.353 4,873,722 -0.25(-2.90%)
Oct 14, 2014 8.558 8.683 8.529 8.602 3,405,688 +0.07(+0.77%)
Oct 13, 2014 8.617 8.727 8.536 8.536 4,089,420 -0.08(-0.94%)
Oct 10, 2014 8.793 8.885 8.617 8.617 3,578,111 -0.18(-2.01%)
Oct 09, 2014 9.006 9.036 8.738 8.793 5,572,281 -0.25(-2.76%)
Oct 08, 2014 8.882 9.043 8.860 9.043 4,386,614 +0.18(+2.07%)
Oct 07, 2014 8.940 9.021 8.852 8.860 2,335,962 -0.15(-1.63%)
Oct 06, 2014 9.131 9.131 8.970 9.006 2,275,297 -0.06(-0.65%)
Oct 03, 2014 9.058 9.131 9.036 9.065 2,185,524 +0.09(+0.98%)
Oct 02, 2014 8.904 9.021 8.815 8.977 2,636,029 +0.07(+0.83%)
Oct 01, 2014 8.999 9.073 8.867 8.904 4,032,992 -0.12(-1.30%)
Sep 30, 2014 9.065 9.109 8.948 9.021 3,139,647 -0.05(-0.57%)
Sep 29, 2014 9.021 9.131 9.014 9.073 2,085,988 -0.07(-0.72%)
Sep 26, 2014 9.153 9.183 9.073 9.139 2,763,694 +0.02(+0.24%)
Sep 25, 2014 9.190 9.234 9.058 9.117 3,133,185 -0.11(-1.19%)
Sep 24, 2014 9.264 9.278 9.153 9.227 2,347,614 -0.02(-0.24%)
Sep 23, 2014 9.308 9.381 9.249 9.249 5,009,201 -0.09(-0.94%)
Sep 22, 2014 9.491 9.521 9.322 9.337 4,068,525 -0.15(-1.63%)
Sep 19, 2014 9.719 9.719 9.455 9.491 6,981,933 -0.03(-0.31%)
Sep 18, 2014 9.256 9.579 9.249 9.521 10,080,867 +0.32(+3.51%)
Sep 17, 2014 9.139 9.282 9.109 9.197 2,504,391 +0.06(+0.64%)
Sep 16, 2014 9.161 9.256 9.117 9.139 2,752,605 -0.04(-0.40%)
Sep 15, 2014 9.212 9.249 9.146 9.175 2,147,895 -0.06(-0.64%)
Sep 12, 2014 9.161 9.330 9.131 9.234 3,374,850 +0.08(+0.88%)
Sep 11, 2014 9.117 9.212 9.065 9.153 3,006,797 -0.02(-0.24%)
Sep 10, 2014 9.036 9.208 9.036 9.175 3,427,909 +0.13(+1.46%)
Sep 09, 2014 9.050 9.072 8.963 9.043 3,412,817 -0.04(-0.48%)
Sep 08, 2014 8.992 9.094 8.985 9.087 1,789,124 +0.07(+0.73%)
Sep 05, 2014 8.999 9.036 8.944 9.021 2,835,016 +0.00(+0.00%)
Sep 04, 2014 9.065 9.168 9.014 9.021 3,320,665 -0.01(-0.16%)
Sep 03, 2014 9.072 9.116 9.007 9.036 3,901,752 +0.01(+0.08%)
Sep 02, 2014 8.933 9.087 8.933 9.029 4,572,386 +0.13(+1.48%)
Aug 29, 2014 8.860 8.897 8.897 8.897 2,296,873 +0.04(+0.41%)
Aug 28, 2014 8.853 8.911 8.729 8.860 2,716,186 +0.05(+0.58%)
Aug 27, 2014 8.882 8.896 8.809 8.809 2,027,036 -0.06(-0.66%)
Aug 26, 2014 8.794 8.882 8.794 8.868 1,877,367 +0.09(+1.00%)
Aug 25, 2014 8.794 8.816 8.721 8.780 2,027,042 +0.04(+0.50%)
Aug 22, 2014 8.787 8.816 8.692 8.736 1,822,520 -0.05(-0.58%)
Aug 21, 2014 8.590 8.794 8.575 8.787 2,344,243 +0.20(+2.39%)
Aug 20, 2014 8.531 8.626 8.531 8.582 1,399,005 +0.03(+0.34%)
Aug 19, 2014 8.516 8.575 8.516 8.553 1,294,537 +0.05(+0.60%)
Aug 18, 2014 8.443 8.568 8.436 8.502 1,334,279 +0.10(+1.22%)
Aug 15, 2014 8.494 8.527 8.352 8.399 1,961,059 -0.07(-0.78%)
Aug 14, 2014 8.458 8.516 8.429 8.465 1,057,607 +0.02(+0.26%)
Aug 13, 2014 8.421 8.487 8.410 8.443 1,377,280 +0.04(+0.52%)
Aug 12, 2014 8.443 8.480 8.363 8.399 1,347,575 -0.06(-0.69%)
Aug 11, 2014 8.480 8.524 8.429 8.458 1,874,174 -0.01(-0.09%)
Aug 08, 2014 8.494 8.494 8.385 8.465 2,609,458 -0.02(-0.26%)
Aug 07, 2014 8.568 8.568 8.429 8.487 2,660,800 -0.06(-0.69%)
Aug 06, 2014 8.436 8.553 8.399 8.546 2,817,337 +0.07(+0.86%)
Aug 05, 2014 8.429 8.538 8.399 8.472 2,433,213 +0.01(+0.09%)
Aug 04, 2014 8.531 8.560 8.414 8.465 2,684,308 -0.04(-0.43%)
Aug 01, 2014 8.597 8.622 8.399 8.502 4,072,214 -0.12(-1.36%)
Jul 31, 2014 8.736 8.772 8.597 8.619 2,422,936 -0.16(-1.83%)
Jul 30, 2014 8.729 8.824 8.707 8.780 2,012,125 +0.10(+1.18%)
Jul 29, 2014 8.707 8.780 8.648 8.677 1,852,448 -0.01(-0.17%)
Jul 28, 2014 8.809 8.838 8.670 8.692 2,148,342 -0.12(-1.33%)
Jul 25, 2014 8.765 8.875 8.743 8.809 3,010,820 +0.01(+0.17%)
Jul 24, 2014 8.685 8.919 8.663 8.794 4,478,583 +0.13(+1.52%)
Jul 23, 2014 8.553 8.677 8.502 8.663 4,118,558 +0.11(+1.28%)
Jul 22, 2014 8.553 8.626 8.502 8.553 4,341,635 +0.02(+0.26%)
Jul 21, 2014 8.516 8.597 8.414 8.531 2,843,261 -0.04(-0.51%)
Jul 18, 2014 8.597 8.633 8.421 8.575 5,214,532 +0.18(+2.18%)
Jul 17, 2014 8.524 8.582 8.377 8.392 3,390,713 -0.20(-2.30%)
Jul 16, 2014 8.721 8.729 8.568 8.590 3,053,448 -0.12(-1.43%)
Jul 15, 2014 8.568 8.721 8.546 8.714 3,215,852 +0.18(+2.14%)
Jul 14, 2014 8.560 8.619 8.494 8.531 2,302,267 +0.01(+0.17%)
Jul 11, 2014 8.494 8.553 8.429 8.516 1,598,738 -0.02(-0.26%)
Jul 10, 2014 8.451 8.597 8.399 8.538 2,807,726 -0.05(-0.60%)
Jul 09, 2014 8.582 8.648 8.568 8.590 2,256,949 +0.02(+0.26%)
Jul 08, 2014 8.677 8.685 8.531 8.568 2,128,708 -0.12(-1.43%)
Jul 07, 2014 8.721 8.758 8.670 8.692 1,743,941 -0.08(-0.92%)
Jul 03, 2014 8.699 8.772 8.772 8.772 968,636 +0.14(+1.61%)
Jul 02, 2014 8.729 8.743 8.626 8.633 1,801,516 -0.11(-1.26%)
Jul 01, 2014 8.729 8.853 8.692 8.743 3,034,706 +0.07(+0.76%)
Jun 30, 2014 8.677 8.732 8.619 8.677 2,477,351 -0.06(-0.67%)
Jun 27, 2014 8.626 8.736 8.590 8.736 2,483,282 +0.08(+0.93%)
Jun 26, 2014 8.663 8.663 8.531 8.655 2,273,144 -0.02(-0.25%)
Jun 25, 2014 8.597 8.685 8.509 8.677 2,431,682 +0.05(+0.59%)
Jun 24, 2014 8.655 8.794 8.619 8.626 2,010,617 -0.04(-0.51%)
Jun 23, 2014 8.692 8.729 8.648 8.670 2,317,544 -0.04(-0.50%)
Jun 20, 2014 8.736 8.824 8.707 8.714 3,835,815 -0.01(-0.08%)
Jun 19, 2014 8.838 8.838 8.626 8.721 3,178,495 -0.10(-1.08%)
Jun 18, 2014 8.824 8.853 8.685 8.816 2,932,029 -0.01(-0.08%)
Jun 17, 2014 8.670 8.890 8.663 8.824 2,660,356 +0.16(+1.86%)
Jun 16, 2014 8.729 8.736 8.619 8.663 2,047,467 -0.09(-1.00%)
Jun 13, 2014 8.816 8.911 8.743 8.751 1,964,548 -0.06(-0.66%)
Jun 12, 2014 8.765 8.860 8.714 8.809 2,604,971 +0.02(+0.25%)
Jun 11, 2014 8.802 8.824 8.751 8.787 1,559,234 -0.06(-0.66%)
Jun 10, 2014 8.853 8.853 8.736 8.846 1,978,703 +0.13(+1.50%)
Jun 06, 2014 8.642 8.722 8.620 8.714 2,274,431 +0.07(+0.84%)
Jun 05, 2014 8.532 8.663 8.445 8.642 2,617,337 +0.10(+1.19%)
Jun 04, 2014 8.489 8.572 8.452 8.540 2,981,866 +0.02(+0.26%)
Jun 03, 2014 8.416 8.547 8.408 8.518 2,993,400 +0.07(+0.78%)
Jun 02, 2014 8.372 8.496 8.270 8.452 1,869,920 +0.10(+1.22%)
May 30, 2014 8.357 8.401 8.328 8.350 2,659,277 -0.01(-0.17%)
May 29, 2014 8.408 8.408 8.321 8.365 2,822,837 -0.02(-0.26%)
May 28, 2014 8.394 8.452 8.277 8.387 2,351,751 +0.00(+0.00%)
May 27, 2014 8.306 8.408 8.285 8.387 1,969,658 +0.11(+1.32%)
May 23, 2014 8.263 8.277 8.277 8.277 2,120,956 +0.00(+0.04%)
May 22, 2014 8.263 8.343 8.248 8.274 904,629 +0.00(+0.04%)
May 21, 2014 8.255 8.343 8.204 8.270 2,575,382 +0.04(+0.44%)
May 20, 2014 8.270 8.270 8.124 8.234 2,048,809 -0.03(-0.35%)
May 19, 2014 8.146 8.285 8.110 8.263 1,866,323 +0.12(+1.43%)
May 16, 2014 8.175 8.204 8.051 8.146 1,678,988 -0.02(-0.27%)
May 15, 2014 8.263 8.270 8.015 8.168 4,016,863 -0.12(-1.49%)
May 14, 2014 8.518 8.532 8.285 8.292 1,760,765 -0.25(-2.90%)
May 13, 2014 8.576 8.576 8.459 8.540 1,610,017 -0.04(-0.42%)
May 12, 2014 8.430 8.594 8.394 8.576 1,326,911 +0.19(+2.26%)
May 09, 2014 8.343 8.394 8.255 8.387 1,741,798 +0.03(+0.35%)
May 08, 2014 8.241 8.394 8.212 8.357 4,699,991 +0.09(+1.15%)
May 07, 2014 8.190 8.263 8.095 8.263 1,537,667 +0.09(+1.16%)
May 06, 2014 8.285 8.314 8.153 8.168 1,641,173 -0.15(-1.84%)
May 05, 2014 8.365 8.387 8.263 8.321 1,298,022 -0.09(-1.13%)
May 02, 2014 8.387 8.565 8.365 8.416 2,106,701 +0.06(+0.70%)
May 01, 2014 8.394 8.416 8.255 8.357 2,977,417 -0.01(-0.17%)
Apr 30, 2014 8.234 8.387 8.197 8.372 2,956,469 +0.15(+1.77%)
Apr 29, 2014 8.285 8.357 8.212 8.226 2,016,528 -0.04(-0.44%)
Apr 28, 2014 8.350 8.423 8.219 8.263 2,956,637 -0.09(-1.05%)
Apr 25, 2014 8.387 8.423 8.277 8.350 2,254,192 -0.07(-0.78%)
Apr 24, 2014 8.540 8.554 8.387 8.416 2,333,820 -0.10(-1.20%)
Apr 23, 2014 8.576 8.642 8.489 8.518 1,964,701 -0.07(-0.85%)
Apr 22, 2014 8.452 8.671 8.408 8.591 3,052,763 +0.12(+1.38%)
Apr 21, 2014 8.183 8.474 8.175 8.474 7,110,791 +0.28(+3.47%)
Apr 17, 2014 8.547 8.190 8.190 8.190 6,912,940 -0.29(-3.44%)
Apr 16, 2014 8.518 8.554 8.438 8.481 3,979,989 +0.01(+0.09%)
Apr 15, 2014 8.387 8.514 8.314 8.474 3,351,470 +0.12(+1.39%)
Apr 14, 2014 8.416 8.496 8.241 8.357 4,789,154 -0.01(-0.09%)
Apr 11, 2014 8.459 8.540 8.343 8.365 4,906,296 -0.18(-2.13%)
Apr 10, 2014 8.714 8.795 8.503 8.547 3,763,962 -0.17(-1.92%)
Apr 09, 2014 8.787 8.809 8.693 8.714 3,780,446 -0.01(-0.17%)
Apr 08, 2014 8.853 8.911 8.678 8.729 4,146,859 -0.12(-1.40%)
Apr 07, 2014 8.977 8.977 8.744 8.853 3,465,889 -0.15(-1.62%)
Apr 04, 2014 9.181 9.283 8.999 8.999 3,197,866 -0.15(-1.67%)
Apr 03, 2014 9.020 9.181 9.006 9.152 2,864,578 +0.11(+1.21%)
Apr 02, 2014 9.152 9.152 8.984 9.042 2,585,017 -0.09(-0.96%)
Apr 01, 2014 9.020 9.144 8.948 9.130 2,533,778 +0.14(+1.54%)
Mar 31, 2014 8.889 9.028 8.875 8.991 3,432,648 +0.17(+1.90%)
Mar 28, 2014 8.765 8.875 8.729 8.824 2,067,608 +0.09(+1.00%)
Mar 27, 2014 8.904 8.926 8.707 8.736 3,274,823 -0.18(-2.04%)
Mar 26, 2014 9.071 9.093 8.918 8.918 1,931,567 -0.12(-1.29%)
Mar 25, 2014 9.130 9.174 9.020 9.035 2,905,581 -0.05(-0.56%)
Mar 24, 2014 9.159 9.268 9.042 9.086 1,748,496 -0.04(-0.40%)
Mar 21, 2014 9.246 9.275 9.086 9.122 4,995,765 -0.03(-0.32%)
Mar 20, 2014 8.948 9.203 8.948 9.152 3,728,101 +0.18(+2.03%)
Mar 19, 2014 8.875 9.122 8.824 8.969 2,856,503 +0.09(+0.98%)
Mar 18, 2014 8.795 8.911 8.773 8.882 2,062,440 +0.08(+0.91%)
Mar 17, 2014 8.802 8.831 8.736 8.802 1,997,883 +0.04(+0.50%)
Mar 14, 2014 8.707 8.809 8.671 8.758 1,567,281 +0.02(+0.25%)
Mar 13, 2014 8.816 8.882 8.707 8.736 2,485,808 -0.09(-0.99%)
Mar 12, 2014 8.824 8.831 8.707 8.824 1,964,228 -0.04(-0.49%)
Mar 11, 2014 8.904 8.911 8.802 8.867 1,222,921 -0.02(-0.24%)
Mar 10, 2014 8.889 8.926 8.809 8.889 1,549,741 -0.03(-0.33%)
Mar 07, 2014 8.860 8.984 8.853 8.918 2,239,505 +0.12(+1.32%)
Mar 06, 2014 8.838 8.918 8.780 8.802 3,121,531 -0.01(-0.08%)
Mar 05, 2014 8.780 8.809 8.740 8.809 1,874,466 +0.03(+0.33%)
Mar 04, 2014 8.664 8.828 8.650 8.780 5,251,015 +0.23(+2.72%)
Mar 03, 2014 8.577 8.606 8.508 8.548 3,022,155 -0.14(-1.59%)
Feb 28, 2014 8.526 8.802 8.461 8.686 5,216,143 +0.24(+2.84%)
Feb 27, 2014 8.396 8.468 8.352 8.447 1,476,984 +0.04(+0.43%)
Feb 26, 2014 8.360 8.432 8.294 8.410 2,599,170 +0.09(+1.05%)
Feb 25, 2014 8.345 8.360 8.272 8.323 3,082,538 -0.04(-0.43%)
Feb 24, 2014 8.352 8.450 8.316 8.360 5,135,570 +0.04(+0.52%)
Feb 21, 2014 8.345 8.381 8.298 8.316 3,206,034 +0.00(+0.00%)
Feb 20, 2014 8.294 8.389 8.229 8.316 2,636,807 +0.02(+0.26%)
Feb 19, 2014 8.519 8.519 8.272 8.294 2,793,050 -0.26(-3.05%)
Feb 18, 2014 8.592 8.643 8.526 8.555 1,416,688 -0.04(-0.42%)
Feb 14, 2014 8.577 8.592 8.592 8.592 2,094,805 -0.01(-0.17%)
Feb 13, 2014 8.461 8.613 8.436 8.606 2,541,437 +0.07(+0.76%)
Feb 12, 2014 8.497 8.693 8.490 8.541 3,795,207 +0.05(+0.60%)
Feb 11, 2014 8.381 8.497 8.338 8.490 2,750,172 +0.10(+1.21%)
Feb 10, 2014 8.338 8.389 8.258 8.389 1,978,117 +0.05(+0.61%)
Feb 07, 2014 8.316 8.396 8.243 8.338 2,362,197 +0.07(+0.79%)
Feb 06, 2014 8.149 8.287 8.135 8.272 1,933,813 +0.13(+1.60%)
Feb 05, 2014 8.222 8.236 8.120 8.142 3,889,488 -0.09(-1.06%)
Feb 04, 2014 8.200 8.274 8.113 8.229 3,698,929 +0.09(+1.07%)
Feb 03, 2014 8.541 8.584 8.127 8.142 6,686,433 -0.39(-4.59%)
Jan 31, 2014 8.570 8.679 8.526 8.534 6,097,320 -0.17(-2.00%)
Jan 30, 2014 8.577 8.751 8.512 8.708 5,750,629 +0.19(+2.21%)
Jan 29, 2014 8.490 8.584 8.490 8.519 7,372,992 -0.07(-0.76%)
Jan 28, 2014 8.548 8.584 8.461 8.584 7,727,174 +0.14(+1.63%)
Jan 27, 2014 8.584 8.606 8.403 8.447 3,240,420 -0.12(-1.44%)
Jan 24, 2014 8.686 8.715 8.570 8.570 3,802,029 -0.18(-2.07%)
Jan 23, 2014 8.896 8.896 8.679 8.751 4,472,747 -0.12(-1.39%)
Jan 22, 2014 8.867 8.926 8.795 8.875 5,533,794 +0.04(+0.49%)
Jan 21, 2014 8.788 8.911 8.701 8.831 9,075,401 +0.17(+2.01%)
Jan 17, 2014 8.613 8.657 8.657 8.657 12,197,579 +0.04(+0.42%)
Jan 16, 2014 8.817 8.824 8.613 8.621 9,988,267 -0.23(-2.62%)
Jan 15, 2014 8.838 8.947 8.838 8.853 7,618,965 +0.01(+0.16%)
Jan 14, 2014 8.802 8.853 8.693 8.838 5,989,534 +0.07(+0.83%)
Jan 13, 2014 8.904 8.911 8.744 8.766 4,563,838 -0.14(-1.55%)
Jan 10, 2014 8.867 9.053 8.809 8.904 13,147,875 +0.02(+0.25%)
Jan 09, 2014 8.788 8.896 8.773 8.882 7,757,294 +0.11(+1.24%)
Jan 08, 2014 8.606 8.788 8.563 8.773 4,958,323 +0.18(+2.11%)
Jan 07, 2014 8.526 8.635 8.468 8.592 3,948,107 +0.13(+1.54%)
Jan 06, 2014 8.483 8.519 8.439 8.461 5,632,848 +0.01(+0.09%)
Jan 03, 2014 8.381 8.468 8.368 8.454 2,543,867 +0.07(+0.78%)
Jan 02, 2014 8.418 8.490 8.360 8.389 4,369,700 -0.07(-0.77%)
Dec 31, 2013 8.461 8.454 8.454 8.454 1,675,871 +0.01(+0.17%)
Dec 30, 2013 8.454 8.490 8.425 8.439 1,918,154 -0.01(-0.17%)
Dec 27, 2013 8.454 8.490 8.403 8.454 1,816,323 +0.01(+0.17%)
Dec 26, 2013 8.490 8.537 8.425 8.439 1,104,792 -0.04(-0.43%)
Dec 24, 2013 8.468 8.505 8.425 8.476 745,565 +0.00(+0.00%)
Dec 23, 2013 8.294 8.505 8.287 8.476 2,764,333 +0.22(+2.64%)
Dec 20, 2013 8.316 8.345 8.229 8.258 5,748,475 -0.02(-0.26%)
Dec 19, 2013 8.222 8.316 8.207 8.280 1,862,412 +0.01(+0.18%)
Dec 18, 2013 8.149 8.283 8.106 8.265 2,405,790 +0.12(+1.52%)
Dec 17, 2013 8.178 8.178 8.098 8.142 3,105,835 -0.04(-0.53%)
Dec 16, 2013 8.156 8.200 8.091 8.185 3,834,341 +0.05(+0.62%)
Dec 13, 2013 8.120 8.193 8.098 8.135 2,692,832 +0.03(+0.36%)
Dec 12, 2013 8.026 8.185 8.026 8.106 3,086,908 +0.08(+0.99%)
Dec 11, 2013 8.113 8.120 8.011 8.026 2,809,297 -0.09(-1.16%)
Dec 10, 2013 8.142 8.214 8.098 8.120 1,649,347 -0.07(-0.88%)
Dec 09, 2013 8.171 8.279 8.163 8.192 2,390,595 +0.02(+0.27%)
Dec 06, 2013 8.033 8.221 8.013 8.171 3,739,901 +0.22(+2.82%)
Dec 05, 2013 7.911 7.990 7.903 7.947 2,714,659 -0.01(-0.09%)
Dec 04, 2013 7.918 8.077 7.903 7.954 4,213,291 +0.01(+0.09%)
Dec 03, 2013 7.968 7.990 7.896 7.947 3,346,257 -0.04(-0.54%)
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.