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, 2015 11.17 11.20 11.09 11.11 2,511,693 -0.01(-0.13%)
Nov 27, 2015 11.15 11.18 11.06 11.12 1,169,908 +0.00(+0.00%)
Nov 25, 2015 11.17 11.12 11.12 11.12 1,373,756 -0.02(-0.20%)
Nov 24, 2015 10.96 11.18 10.95 11.15 2,524,022 +0.09(+0.81%)
Nov 23, 2015 11.21 11.23 11.05 11.06 3,166,538 -0.13(-1.14%)
Nov 20, 2015 11.21 11.21 11.11 11.18 1,823,778 +0.02(+0.20%)
Nov 19, 2015 11.13 11.18 11.04 11.16 1,525,457 +0.01(+0.13%)
Nov 18, 2015 11.02 11.15 11.01 11.15 3,225,849 +0.15(+1.36%)
Nov 17, 2015 11.02 11.10 10.95 11.00 3,210,685 -0.02(-0.20%)
Nov 16, 2015 10.86 11.02 10.78 11.02 1,910,495 +0.13(+1.23%)
Nov 13, 2015 10.93 11.04 10.82 10.89 1,623,906 -0.10(-0.95%)
Nov 12, 2015 11.24 11.27 10.96 10.99 3,049,722 -0.32(-2.84%)
Nov 11, 2015 11.51 11.56 11.31 11.31 2,638,954 -0.16(-1.43%)
Nov 10, 2015 11.37 11.48 11.35 11.48 2,862,808 +0.07(+0.66%)
Nov 09, 2015 11.41 11.52 11.28 11.40 4,215,626 +0.04(+0.39%)
Nov 06, 2015 11.19 11.45 11.19 11.36 5,257,791 +0.40(+3.61%)
Nov 05, 2015 10.83 11.04 10.81 10.96 3,257,040 +0.13(+1.24%)
Nov 04, 2015 10.73 10.87 10.66 10.83 2,269,972 +0.13(+1.19%)
Nov 03, 2015 10.73 10.81 10.66 10.70 2,641,300 -0.08(-0.76%)
Nov 02, 2015 10.65 10.80 10.61 10.78 4,032,005 +0.19(+1.76%)
Oct 30, 2015 10.81 10.87 10.57 10.59 3,173,530 -0.24(-2.21%)
Oct 29, 2015 10.82 11.02 10.76 10.83 3,323,924 +0.00(+0.00%)
Oct 28, 2015 10.30 10.86 10.30 10.83 4,167,677 +0.54(+5.22%)
Oct 27, 2015 10.33 10.46 10.21 10.30 2,483,857 -0.13(-1.22%)
Oct 26, 2015 10.42 10.56 10.30 10.42 3,139,814 +0.00(+0.00%)
Oct 23, 2015 10.42 10.47 10.33 10.42 6,195,252 +0.09(+0.87%)
Oct 22, 2015 10.30 10.49 10.30 10.33 2,215,621 +0.11(+1.10%)
Oct 21, 2015 10.48 10.57 10.21 10.22 3,080,869 -0.24(-2.29%)
Oct 20, 2015 10.32 10.49 10.28 10.46 2,254,084 +0.18(+1.74%)
Oct 19, 2015 10.22 10.50 10.18 10.28 4,508,705 -0.03(-0.29%)
Oct 16, 2015 9.026 10.41 8.943 10.31 4,572,732 -0.12(-1.15%)
Oct 15, 2015 10.39 10.45 10.30 10.43 4,086,519 +0.14(+1.38%)
Oct 14, 2015 10.56 10.59 10.24 10.29 4,008,527 -0.31(-2.96%)
Oct 13, 2015 10.66 10.77 10.59 10.60 2,740,804 -0.10(-0.98%)
Oct 12, 2015 10.66 10.75 10.62 10.71 2,059,063 +0.02(+0.21%)
Oct 09, 2015 10.77 10.89 10.66 10.68 2,099,769 -0.10(-0.90%)
Oct 08, 2015 10.73 10.84 10.62 10.78 3,240,268 +0.03(+0.28%)
Oct 07, 2015 10.73 10.78 10.58 10.75 3,306,843 +0.12(+1.12%)
Oct 06, 2015 10.67 10.71 10.60 10.63 2,782,185 -0.07(-0.70%)
Oct 05, 2015 10.55 10.75 10.48 10.71 2,488,210 +0.24(+2.28%)
Oct 02, 2015 10.34 10.47 10.03 10.47 3,836,061 -0.15(-1.41%)
Oct 01, 2015 10.65 10.67 10.46 10.62 3,773,751 +0.02(+0.21%)
Sep 30, 2015 10.62 10.67 10.48 10.59 2,853,661 +0.13(+1.29%)
Sep 29, 2015 10.47 10.53 10.38 10.46 3,167,268 +0.01(+0.07%)
Sep 28, 2015 10.53 10.56 10.40 10.45 3,545,371 -0.16(-1.55%)
Sep 25, 2015 10.62 10.69 10.54 10.62 3,287,075 +0.16(+1.57%)
Sep 24, 2015 10.36 10.48 10.28 10.45 2,041,135 -0.01(-0.07%)
Sep 23, 2015 10.39 10.56 10.33 10.46 2,571,934 +0.10(+0.94%)
Sep 22, 2015 10.40 10.53 10.30 10.36 2,308,306 -0.22(-2.05%)
Sep 21, 2015 10.58 10.69 10.50 10.58 2,910,374 +0.08(+0.78%)
Sep 18, 2015 10.64 10.68 10.44 10.50 5,698,748 -0.35(-3.24%)
Sep 17, 2015 11.03 11.18 10.77 10.85 4,449,707 -0.21(-1.89%)
Sep 16, 2015 11.03 11.09 10.84 11.06 3,212,948 +0.00(+0.00%)
Sep 15, 2015 10.93 11.11 10.92 11.06 1,605,050 +0.17(+1.58%)
Sep 14, 2015 10.83 10.91 10.77 10.89 2,876,854 +0.05(+0.48%)
Sep 11, 2015 10.83 10.91 10.77 10.83 2,553,845 -0.06(-0.55%)
Sep 10, 2015 10.79 10.98 10.76 10.89 1,532,156 +0.07(+0.69%)
Sep 09, 2015 11.06 11.10 10.80 10.82 2,212,902 -0.10(-0.96%)
Sep 08, 2015 10.83 10.93 10.71 10.92 1,996,839 +0.31(+2.95%)
Sep 04, 2015 10.55 10.61 10.61 10.61 2,796,015 -0.01(-0.14%)
Sep 03, 2015 10.49 10.74 10.44 10.63 2,384,015 +0.15(+1.42%)
Sep 02, 2015 10.46 10.51 10.17 10.48 4,287,107 +0.15(+1.44%)
Sep 01, 2015 10.57 10.62 10.28 10.33 2,372,814 -0.48(-4.47%)
Aug 31, 2015 10.68 10.84 10.63 10.81 1,812,967 +0.07(+0.69%)
Aug 28, 2015 10.68 10.80 10.61 10.74 1,705,303 +0.02(+0.21%)
Aug 27, 2015 10.50 10.79 10.48 10.71 3,715,976 +0.31(+3.01%)
Aug 26, 2015 10.29 10.44 10.09 10.40 3,514,162 +0.36(+3.63%)
Aug 25, 2015 10.55 10.56 10.03 10.04 4,354,315 -0.22(-2.10%)
Aug 24, 2015 10.10 10.63 9.882 10.25 5,036,841 -0.69(-6.32%)
Aug 21, 2015 11.16 11.16 10.94 10.95 3,488,587 -0.31(-2.71%)
Aug 20, 2015 11.59 11.65 11.25 11.25 2,653,916 -0.45(-3.88%)
Aug 19, 2015 11.84 12.00 11.67 11.70 1,823,941 -0.15(-1.26%)
Aug 18, 2015 11.88 11.97 11.78 11.85 1,288,873 -0.02(-0.19%)
Aug 17, 2015 11.73 11.94 11.65 11.88 2,157,746 +0.04(+0.31%)
Aug 14, 2015 11.66 11.85 11.63 11.84 3,147,514 +0.23(+1.99%)
Aug 13, 2015 11.62 11.68 11.53 11.61 1,674,701 +0.04(+0.32%)
Aug 12, 2015 11.73 11.78 11.34 11.57 3,007,826 -0.28(-2.32%)
Aug 11, 2015 11.91 11.93 11.74 11.85 2,190,237 -0.16(-1.36%)
Aug 10, 2015 11.88 12.05 11.86 12.01 1,925,223 +0.21(+1.77%)
Aug 07, 2015 11.87 11.95 11.72 11.80 2,002,101 -0.07(-0.56%)
Aug 06, 2015 11.99 12.07 11.82 11.87 1,884,240 -0.09(-0.75%)
Aug 05, 2015 11.88 12.05 11.87 11.96 1,545,895 +0.13(+1.07%)
Aug 04, 2015 11.78 11.92 11.73 11.83 1,546,177 +0.07(+0.57%)
Aug 03, 2015 11.78 11.82 11.63 11.76 1,560,995 -0.03(-0.25%)
Jul 31, 2015 11.79 11.84 11.65 11.79 2,059,063 +0.01(+0.06%)
Jul 30, 2015 11.72 11.80 11.66 11.79 2,029,263 +0.01(+0.13%)
Jul 29, 2015 11.66 11.79 11.58 11.77 2,316,426 +0.12(+1.02%)
Jul 28, 2015 11.73 11.73 11.54 11.65 3,107,040 +0.02(+0.19%)
Jul 27, 2015 11.62 11.73 11.58 11.63 1,914,557 -0.19(-1.57%)
Jul 24, 2015 11.94 11.94 11.78 11.82 1,876,624 -0.11(-0.94%)
Jul 23, 2015 12.09 12.16 11.90 11.93 2,137,358 -0.13(-1.05%)
Jul 22, 2015 11.90 12.12 11.90 12.05 2,456,639 +0.16(+1.38%)
Jul 21, 2015 11.93 12.06 11.85 11.89 2,132,793 +0.00(+0.00%)
Jul 20, 2015 11.77 11.92 11.76 11.89 3,994,976 +0.05(+0.44%)
Jul 17, 2015 11.88 12.00 11.76 11.84 3,323,568 -0.04(-0.31%)
Jul 16, 2015 11.84 11.90 11.74 11.88 3,043,394 +0.06(+0.50%)
Jul 15, 2015 11.82 11.88 11.76 11.82 1,806,748 +0.05(+0.44%)
Jul 14, 2015 11.66 11.79 11.61 11.76 1,983,108 +0.04(+0.32%)
Jul 13, 2015 11.75 11.76 11.67 11.73 2,099,586 +0.11(+0.96%)
Jul 10, 2015 11.67 11.73 11.56 11.62 2,150,787 +0.10(+0.84%)
Jul 09, 2015 11.54 11.67 11.44 11.52 3,196,339 +0.16(+1.44%)
Jul 08, 2015 11.41 11.46 11.29 11.35 2,653,343 -0.16(-1.42%)
Jul 07, 2015 11.60 11.61 11.33 11.52 2,856,693 -0.13(-1.09%)
Jul 06, 2015 11.42 11.65 11.39 11.65 4,625,545 +0.04(+0.39%)
Jul 02, 2015 11.79 11.60 11.60 11.60 2,555,320 -0.25(-2.13%)
Jul 01, 2015 11.80 11.90 11.76 11.85 3,782,973 +0.19(+1.66%)
Jun 30, 2015 11.66 11.75 11.53 11.66 3,089,547 +0.16(+1.36%)
Jun 29, 2015 11.68 11.78 11.49 11.50 2,672,765 -0.36(-3.07%)
Jun 26, 2015 11.82 11.91 11.79 11.87 2,943,413 +0.12(+1.01%)
Jun 25, 2015 11.84 11.86 11.69 11.75 1,373,747 -0.02(-0.19%)
Jun 24, 2015 11.79 11.89 11.74 11.77 3,168,601 -0.08(-0.69%)
Jun 23, 2015 11.89 11.91 11.77 11.85 3,965,244 +0.13(+1.08%)
Jun 22, 2015 11.72 11.74 11.62 11.73 2,257,999 +0.16(+1.42%)
Jun 19, 2015 11.50 11.60 11.49 11.56 3,245,394 +0.01(+0.13%)
Jun 18, 2015 11.46 11.59 11.41 11.55 2,813,209 +0.12(+1.04%)
Jun 17, 2015 11.62 11.65 11.39 11.43 3,584,115 -0.14(-1.22%)
Jun 16, 2015 11.46 11.61 11.44 11.57 1,823,779 +0.11(+0.97%)
Jun 15, 2015 11.27 11.57 11.21 11.46 3,472,908 +0.06(+0.52%)
Jun 12, 2015 11.50 11.54 11.34 11.40 8,157,696 -0.12(-1.03%)
Jun 11, 2015 11.53 11.63 11.47 11.52 2,517,060 -0.04(-0.32%)
Jun 10, 2015 11.44 11.60 11.44 11.56 2,844,805 +0.15(+1.30%)
Jun 09, 2015 11.27 11.42 11.22 11.41 1,836,694 +0.13(+1.18%)
Jun 08, 2015 11.15 11.33 11.13 11.27 3,161,460 +0.10(+0.93%)
Jun 05, 2015 11.11 11.23 11.06 11.17 2,232,599 +0.17(+1.55%)
Jun 04, 2015 11.07 11.12 10.97 11.00 1,276,843 -0.13(-1.13%)
Jun 03, 2015 11.02 11.15 11.00 11.13 2,163,124 +0.16(+1.49%)
Jun 02, 2015 10.82 10.98 10.80 10.96 1,932,813 +0.10(+0.96%)
Jun 01, 2015 10.96 11.00 10.78 10.86 2,513,773 -0.08(-0.74%)
May 29, 2015 11.06 11.06 10.89 10.94 2,737,035 -0.10(-0.94%)
May 28, 2015 10.98 11.06 10.93 11.04 2,256,691 +0.06(+0.54%)
May 27, 2015 10.95 11.02 10.89 10.98 3,946,330 +0.05(+0.47%)
May 26, 2015 10.87 10.97 10.80 10.93 3,386,912 +0.01(+0.14%)
May 22, 2015 10.93 10.92 10.92 10.92 1,640,327 -0.02(-0.20%)
May 21, 2015 10.84 10.98 10.79 10.94 1,991,131 +0.06(+0.55%)
May 20, 2015 10.98 10.98 10.85 10.88 1,788,326 -0.10(-0.94%)
May 19, 2015 10.93 11.02 10.92 10.98 2,885,771 +0.09(+0.82%)
May 18, 2015 10.66 10.92 10.60 10.90 3,727,529 +0.24(+2.30%)
May 15, 2015 10.75 10.79 10.59 10.65 1,486,107 -0.12(-1.10%)
May 14, 2015 10.71 10.78 10.65 10.77 1,872,728 +0.11(+1.04%)
May 13, 2015 10.65 10.72 10.57 10.66 3,281,103 +0.00(+0.00%)
May 12, 2015 10.63 10.68 10.53 10.66 2,309,686 +0.00(+0.00%)
May 11, 2015 10.59 10.68 10.55 10.66 3,285,063 +0.07(+0.70%)
May 08, 2015 10.59 10.64 10.50 10.58 1,879,742 +0.04(+0.42%)
May 07, 2015 10.58 10.62 10.52 10.54 1,642,230 -0.07(-0.70%)
May 06, 2015 10.63 10.67 10.54 10.61 2,529,167 -0.01(-0.07%)
May 05, 2015 10.58 10.70 10.58 10.62 3,130,751 -0.01(-0.07%)
May 04, 2015 10.52 10.66 10.51 10.63 3,262,347 +0.11(+1.06%)
May 01, 2015 10.60 10.67 10.48 10.52 2,090,198 -0.04(-0.42%)
Apr 30, 2015 10.67 10.75 10.55 10.56 3,229,570 -0.12(-1.11%)
Apr 29, 2015 10.54 10.75 10.54 10.68 2,477,027 +0.12(+1.12%)
Apr 28, 2015 10.39 10.58 10.35 10.56 2,389,112 +0.19(+1.79%)
Apr 27, 2015 10.50 10.60 10.34 10.38 2,879,118 -0.13(-1.27%)
Apr 24, 2015 10.54 10.59 10.49 10.51 2,017,182 -0.10(-0.91%)
Apr 23, 2015 10.71 10.73 10.56 10.61 2,203,238 -0.13(-1.24%)
Apr 22, 2015 10.74 10.77 10.57 10.74 2,952,382 +0.04(+0.42%)
Apr 21, 2015 10.75 10.83 10.66 10.70 2,914,893 +0.04(+0.42%)
Apr 20, 2015 10.84 10.84 10.55 10.65 3,200,186 +0.07(+0.63%)
Apr 17, 2015 10.56 10.80 10.53 10.58 5,625,990 -0.20(-1.86%)
Apr 16, 2015 10.72 10.81 10.63 10.78 3,265,072 +0.04(+0.35%)
Apr 15, 2015 10.61 10.83 10.58 10.75 2,202,253 +0.14(+1.33%)
Apr 14, 2015 10.64 10.70 10.55 10.61 1,946,550 -0.10(-0.90%)
Apr 13, 2015 10.65 10.73 10.61 10.70 1,675,636 +0.07(+0.63%)
Apr 10, 2015 10.58 10.65 10.48 10.64 2,416,707 +0.04(+0.42%)
Apr 09, 2015 10.55 10.61 10.45 10.59 1,980,119 +0.03(+0.28%)
Apr 08, 2015 10.56 10.61 10.52 10.56 1,524,639 +0.01(+0.07%)
Apr 07, 2015 10.59 10.67 10.55 10.55 1,306,527 -0.03(-0.28%)
Apr 06, 2015 10.52 10.64 10.40 10.58 2,467,965 -0.06(-0.56%)
Apr 02, 2015 10.58 10.64 10.64 10.64 1,359,698 +0.07(+0.63%)
Apr 01, 2015 10.56 10.63 10.50 10.58 2,098,414 -0.01(-0.14%)
Mar 31, 2015 10.59 10.62 10.52 10.59 2,516,075 -0.06(-0.56%)
Mar 30, 2015 10.49 10.71 10.47 10.65 2,809,465 +0.23(+2.21%)
Mar 27, 2015 10.27 10.42 10.21 10.42 4,096,885 +0.13(+1.30%)
Mar 26, 2015 10.34 10.38 10.18 10.29 7,611,502 -0.07(-0.72%)
Mar 25, 2015 10.54 10.56 10.34 10.36 2,689,677 -0.19(-1.76%)
Mar 24, 2015 10.61 10.68 10.53 10.55 3,437,257 -0.08(-0.77%)
Mar 23, 2015 10.72 10.75 10.61 10.63 2,224,459 -0.08(-0.76%)
Mar 20, 2015 10.67 10.73 10.58 10.71 4,885,695 +0.14(+1.33%)
Mar 19, 2015 10.73 10.73 10.52 10.57 6,006,255 -0.16(-1.45%)
Mar 18, 2015 10.86 11.01 10.70 10.73 3,105,970 -0.16(-1.43%)
Mar 17, 2015 10.70 10.88 10.69 10.88 3,441,163 +0.10(+0.96%)
Mar 16, 2015 10.85 10.88 10.74 10.78 4,505,944 -0.01(-0.14%)
Mar 13, 2015 10.85 10.86 10.70 10.79 2,848,578 -0.06(-0.55%)
Mar 12, 2015 10.73 10.89 10.73 10.85 2,678,362 +0.18(+1.67%)
Mar 11, 2015 10.59 10.68 10.55 10.67 3,770,280 +0.12(+1.12%)
Mar 10, 2015 10.59 10.63 10.53 10.55 3,598,983 -0.13(-1.24%)
Mar 09, 2015 10.61 10.72 10.58 10.69 4,924,907 +0.07(+0.70%)
Mar 06, 2015 10.51 10.76 10.47 10.61 6,943,800 +0.13(+1.27%)
Mar 05, 2015 10.47 10.53 10.36 10.48 2,319,094 +0.02(+0.21%)
Mar 04, 2015 10.50 10.55 10.40 10.46 5,123,451 -0.09(-0.84%)
Mar 03, 2015 10.56 10.66 10.55 10.55 2,001,902 -0.07(-0.69%)
Mar 02, 2015 10.55 10.66 10.53 10.62 2,581,178 +0.07(+0.70%)
Feb 27, 2015 10.65 10.67 10.51 10.55 4,037,729 -0.13(-1.24%)
Feb 26, 2015 10.62 10.69 10.57 10.68 1,861,295 +0.07(+0.70%)
Feb 25, 2015 10.63 10.67 10.57 10.61 1,611,241 -0.04(-0.42%)
Feb 24, 2015 10.59 10.79 10.59 10.65 2,471,835 +0.07(+0.63%)
Feb 23, 2015 10.57 10.61 10.50 10.58 2,225,500 -0.05(-0.49%)
Feb 20, 2015 10.51 10.65 10.40 10.64 2,347,422 +0.10(+0.98%)
Feb 19, 2015 10.46 10.59 10.38 10.53 1,935,000 +0.02(+0.21%)
Feb 18, 2015 10.78 10.78 10.47 10.51 3,968,836 -0.30(-2.73%)
Feb 17, 2015 10.69 10.82 10.57 10.81 3,369,837 +0.14(+1.31%)
Feb 13, 2015 10.57 10.67 10.67 10.67 3,953,615 +0.13(+1.19%)
Feb 12, 2015 10.33 10.54 10.28 10.54 2,892,793 +0.29(+2.81%)
Feb 11, 2015 10.19 10.30 10.15 10.25 2,687,399 +0.04(+0.43%)
Feb 10, 2015 10.22 10.24 10.10 10.21 3,160,986 +0.09(+0.88%)
Feb 09, 2015 10.12 10.21 10.09 10.12 2,506,277 -0.10(-0.94%)
Feb 06, 2015 10.24 10.36 10.19 10.22 3,981,899 +0.07(+0.65%)
Feb 05, 2015 10.04 10.16 9.979 10.15 1,985,680 +0.17(+1.70%)
Feb 04, 2015 9.942 10.07 9.912 9.979 2,948,316 +0.01(+0.07%)
Feb 03, 2015 9.876 9.990 9.876 9.972 2,952,653 +0.18(+1.81%)
Feb 02, 2015 9.639 9.809 9.566 9.794 4,003,371 +0.21(+2.16%)
Jan 30, 2015 9.514 9.698 9.507 9.588 4,338,035 -0.06(-0.61%)
Jan 29, 2015 9.536 9.669 9.425 9.647 4,045,927 +0.13(+1.40%)
Jan 28, 2015 9.809 9.839 9.499 9.514 4,693,164 -0.24(-2.50%)
Jan 27, 2015 9.713 9.861 9.639 9.757 3,848,788 -0.07(-0.68%)
Jan 26, 2015 9.691 9.861 9.610 9.824 4,445,736 +0.23(+2.38%)
Jan 23, 2015 9.632 9.824 9.588 9.595 4,226,443 -0.06(-0.61%)
Jan 22, 2015 9.300 9.691 9.270 9.654 6,128,292 +0.44(+4.81%)
Jan 21, 2015 9.219 9.304 9.152 9.211 4,686,670 -0.04(-0.40%)
Jan 20, 2015 9.226 9.296 9.137 9.248 7,377,364 +0.01(+0.16%)
Jan 16, 2015 9.056 9.233 8.982 9.233 7,026,147 +0.15(+1.62%)
Jan 15, 2015 9.226 9.285 9.049 9.086 4,225,708 -0.18(-1.91%)
Jan 14, 2015 9.219 9.307 9.093 9.263 3,028,655 -0.10(-1.03%)
Jan 13, 2015 9.507 9.602 9.292 9.359 3,369,978 -0.04(-0.39%)
Jan 12, 2015 9.521 9.580 9.370 9.396 2,570,568 -0.12(-1.24%)
Jan 09, 2015 9.794 9.794 9.492 9.514 3,966,847 -0.24(-2.50%)
Jan 08, 2015 9.602 9.787 9.558 9.757 3,653,783 +0.23(+2.40%)
Jan 07, 2015 9.433 9.566 9.381 9.529 4,430,667 +0.06(+0.62%)
Jan 06, 2015 9.669 9.698 9.388 9.470 6,458,137 -0.18(-1.91%)
Jan 05, 2015 9.802 9.831 9.625 9.654 3,177,610 -0.24(-2.46%)
Jan 02, 2015 10.07 10.11 9.787 9.898 3,356,082 -0.13(-1.25%)
Dec 31, 2014 10.22 10.02 10.02 10.02 2,885,715 -0.15(-1.45%)
Dec 30, 2014 10.22 10.25 10.16 10.17 2,066,511 -0.10(-0.93%)
Dec 29, 2014 10.11 10.33 10.09 10.27 3,005,177 +0.15(+1.46%)
Dec 26, 2014 10.05 10.12 10.02 10.12 2,059,813 +0.08(+0.81%)
Dec 24, 2014 10.07 10.04 10.04 10.04 855,864 -0.04(-0.37%)
Dec 23, 2014 10.03 10.10 10.00 10.07 2,490,815 +0.11(+1.11%)
Dec 22, 2014 9.890 9.979 9.890 9.964 1,882,174 +0.08(+0.82%)
Dec 19, 2014 9.883 9.935 9.794 9.883 6,040,940 +0.01(+0.07%)
Dec 18, 2014 9.905 9.920 9.817 9.876 3,001,349 +0.10(+0.98%)
Dec 17, 2014 9.595 9.824 9.529 9.780 5,212,838 +0.26(+2.71%)
Dec 16, 2014 9.529 9.695 9.425 9.521 6,228,572 -0.01(-0.15%)
Dec 15, 2014 9.566 9.573 9.418 9.536 5,449,938 +0.04(+0.47%)
Dec 12, 2014 9.529 9.580 9.455 9.492 2,903,464 -0.10(-1.00%)
Dec 11, 2014 9.536 9.662 9.536 9.588 2,670,837 +0.07(+0.78%)
Dec 10, 2014 9.721 9.772 9.510 9.514 3,569,937 -0.24(-2.50%)
Dec 09, 2014 9.566 9.772 9.522 9.757 2,927,128 +0.06(+0.61%)
Dec 08, 2014 9.632 9.802 9.603 9.699 3,480,455 +0.03(+0.30%)
Dec 05, 2014 9.471 9.596 9.449 9.669 4,284,763 +0.26(+2.81%)
Dec 04, 2014 9.405 9.412 9.331 9.405 1,957,917 -0.02(-0.23%)
Dec 03, 2014 9.228 9.441 9.213 9.427 2,679,276 +0.18(+1.91%)
Dec 02, 2014 9.199 9.309 9.195 9.250 3,101,952 +0.07(+0.72%)
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.