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 (%)
Dec 31, 2007 12.15 12.41 11.99 12.24 4,206,836 +0.04(+0.33%)
Dec 28, 2007 12.23 12.52 12.08 12.20 3,263,432 -0.17(-1.36%)
Dec 27, 2007 12.14 12.49 12.08 12.37 3,072,125 +0.23(+1.89%)
Dec 26, 2007 12.65 12.65 12.14 12.14 3,092,251 -0.39(-3.12%)
Dec 24, 2007 12.80 13.30 11.91 12.53 2,402,828 -0.82(-6.11%)
Dec 21, 2007 12.74 13.40 12.52 13.35 6,367,621 +0.98(+7.91%)
Dec 20, 2007 12.65 12.82 12.14 12.37 4,559,974 -0.15(-1.19%)
Dec 19, 2007 13.01 13.22 12.46 12.52 4,348,244 -0.67(-5.06%)
Dec 18, 2007 13.06 13.28 12.85 13.19 2,847,801 +0.26(+2.04%)
Dec 17, 2007 13.15 13.35 12.83 12.93 3,104,667 -0.14(-1.08%)
Dec 14, 2007 13.34 13.49 13.07 13.07 2,151,635 -0.37(-2.76%)
Dec 13, 2007 13.77 13.77 13.09 13.44 4,623,672 -0.33(-2.40%)
Dec 12, 2007 15.31 15.31 13.57 13.77 3,632,535 -0.75(-5.16%)
Dec 11, 2007 15.82 15.92 14.50 14.52 3,183,995 -1.33(-8.39%)
Dec 10, 2007 15.45 16.06 15.33 15.85 2,626,088 +0.47(+3.07%)
Dec 07, 2007 16.06 16.07 15.37 15.37 2,527,271 -0.55(-3.43%)
Dec 06, 2007 15.37 15.92 14.95 15.92 2,506,335 +0.69(+4.56%)
Dec 05, 2007 15.02 15.37 14.88 15.23 1,804,168 +0.34(+2.27%)
Dec 04, 2007 15.10 15.16 14.68 14.89 1,950,031 -0.28(-1.82%)
Dec 03, 2007 15.09 15.56 14.74 15.17 3,649,923 +0.27(+1.81%)
Nov 30, 2007 14.65 15.45 14.50 14.90 3,344,236 +0.67(+4.69%)
Nov 29, 2007 14.91 14.91 14.00 14.23 3,394,537 -0.61(-4.14%)
Nov 28, 2007 14.46 14.94 14.32 14.84 3,606,278 +0.63(+4.41%)
Nov 27, 2007 13.85 14.44 13.80 14.21 3,497,372 +0.65(+4.77%)
Nov 26, 2007 14.81 14.81 13.56 13.57 2,639,764 -1.00(-6.85%)
Nov 23, 2007 14.10 14.77 14.10 14.56 1,326,999 +0.53(+3.80%)
Nov 21, 2007 13.61 14.41 13.22 14.03 5,233,911 +0.44(+3.23%)
Nov 20, 2007 13.59 13.89 13.03 13.59 4,636,420 +0.00(+0.00%)
Nov 19, 2007 14.25 14.25 13.43 13.59 5,660,870 -0.63(-4.46%)
Nov 16, 2007 14.96 14.97 14.13 14.23 4,478,327 -0.63(-4.22%)
Nov 15, 2007 15.66 15.78 14.67 14.85 3,760,003 -0.84(-5.37%)
Nov 14, 2007 16.27 17.24 15.63 15.70 3,574,761 -0.47(-2.88%)
Nov 13, 2007 15.42 16.20 15.42 16.16 3,382,722 +0.84(+5.50%)
Nov 12, 2007 15.52 15.91 15.31 15.32 3,580,616 -0.03(-0.22%)
Nov 09, 2007 15.01 15.82 14.63 15.35 4,594,148 +0.43(+2.89%)
Nov 08, 2007 15.52 15.52 14.34 14.92 5,653,367 -0.32(-2.08%)
Nov 07, 2007 16.09 16.09 15.17 15.24 4,229,589 -0.84(-5.20%)
Nov 06, 2007 15.81 16.10 15.52 16.08 4,255,752 +0.47(+2.98%)
Nov 05, 2007 14.90 15.88 14.90 15.61 4,323,559 -0.04(-0.26%)
Nov 02, 2007 16.29 16.39 15.52 15.65 5,095,133 -0.60(-3.69%)
Nov 01, 2007 17.28 17.28 16.25 16.25 3,916,482 -1.34(-7.63%)
Oct 31, 2007 17.59 17.85 17.34 17.59 4,322,829 +0.28(+1.60%)
Oct 30, 2007 17.40 17.60 17.24 17.32 2,700,989 -0.09(-0.50%)
Oct 29, 2007 17.40 17.50 17.14 17.40 2,089,372 +0.25(+1.45%)
Oct 26, 2007 16.91 17.32 16.47 17.16 4,188,824 +0.57(+3.42%)
Oct 25, 2007 16.35 16.75 16.24 16.59 3,402,734 +0.22(+1.36%)
Oct 24, 2007 16.76 16.77 16.12 16.37 4,294,781 -0.47(-2.77%)
Oct 23, 2007 16.95 17.02 16.52 16.83 3,648,952 +0.14(+0.85%)
Oct 22, 2007 16.32 16.87 16.18 16.69 5,281,316 +0.34(+2.06%)
Oct 19, 2007 16.37 16.69 16.10 16.35 6,211,491 +0.37(+2.32%)
Oct 18, 2007 16.47 16.73 15.86 15.98 5,627,445 -0.91(-5.39%)
Oct 17, 2007 16.70 17.79 16.36 16.89 4,909,395 +0.35(+2.12%)
Oct 16, 2007 17.07 17.08 16.37 16.54 3,454,632 -0.53(-3.08%)
Oct 15, 2007 17.40 17.57 16.97 17.07 2,495,832 -0.36(-2.09%)
Oct 12, 2007 17.94 18.00 17.32 17.43 4,100,166 -0.42(-2.34%)
Oct 11, 2007 18.36 18.38 17.65 17.85 2,908,815 -0.38(-2.11%)
Oct 10, 2007 18.30 18.43 18.04 18.23 1,842,264 -0.09(-0.52%)
Oct 09, 2007 18.49 18.62 18.11 18.33 1,671,497 -0.11(-0.62%)
Oct 08, 2007 19.05 19.18 18.36 18.44 2,048,459 -0.57(-3.02%)
Oct 05, 2007 18.71 19.03 18.71 19.02 1,865,092 +0.30(+1.62%)
Oct 04, 2007 19.08 19.27 18.61 18.71 1,631,326 -0.32(-1.70%)
Oct 03, 2007 18.67 19.27 18.67 19.04 2,230,195 +0.18(+0.97%)
Oct 02, 2007 18.69 19.02 18.63 18.86 2,186,318 +0.32(+1.71%)
Oct 01, 2007 17.98 18.86 17.98 18.54 3,293,929 +0.55(+3.08%)
Sep 28, 2007 18.25 18.41 17.91 17.98 2,554,978 -0.63(-3.41%)
Sep 27, 2007 18.65 18.86 18.55 18.62 1,466,637 -0.04(-0.22%)
Sep 26, 2007 19.11 19.14 15.34 18.66 3,437,421 -0.38(-1.98%)
Sep 25, 2007 18.99 19.50 18.66 19.04 3,052,899 +0.07(+0.36%)
Sep 24, 2007 19.51 19.71 18.96 18.97 2,398,590 -0.60(-3.07%)
Sep 21, 2007 19.66 20.03 19.50 19.57 2,290,230 -0.25(-1.26%)
Sep 20, 2007 20.49 20.53 19.73 19.82 1,952,254 -0.78(-3.77%)
Sep 19, 2007 20.75 21.08 20.46 20.60 2,322,311 -0.16(-0.78%)
Sep 18, 2007 19.78 20.76 19.69 20.76 3,151,508 +1.01(+5.12%)
Sep 17, 2007 19.88 19.90 19.62 19.75 1,890,440 -0.22(-1.11%)
Sep 14, 2007 19.66 20.00 19.46 19.97 1,960,259 +0.22(+1.13%)
Sep 13, 2007 19.93 20.09 19.61 19.75 1,981,309 -0.13(-0.64%)
Sep 12, 2007 19.50 20.14 19.50 19.87 3,728,554 -0.13(-0.64%)
Sep 11, 2007 20.07 20.38 19.74 20.00 1,738,351 -0.01(-0.03%)
Sep 10, 2007 20.16 20.29 19.59 20.01 2,621,091 -0.09(-0.44%)
Sep 07, 2007 20.38 21.05 20.02 20.10 2,300,755 -0.44(-2.14%)
Sep 06, 2007 20.62 20.88 20.31 20.54 1,967,226 +0.04(+0.20%)
Sep 05, 2007 20.39 20.66 20.17 20.49 2,260,287 -0.18(-0.85%)
Sep 04, 2007 20.70 21.11 20.58 20.67 2,494,350 -0.03(-0.13%)
Aug 31, 2007 20.41 21.26 20.22 20.70 4,489,445 +0.65(+3.23%)
Aug 30, 2007 20.03 20.55 19.68 20.05 2,752,279 +0.02(+0.10%)
Aug 29, 2007 19.65 20.05 19.32 20.03 2,706,029 +0.56(+2.88%)
Aug 28, 2007 20.13 20.14 19.45 19.47 1,786,528 -0.82(-4.06%)
Aug 27, 2007 20.60 20.72 20.18 20.29 1,148,032 -0.40(-1.96%)
Aug 24, 2007 20.65 20.74 20.25 20.70 2,019,998 -0.03(-0.16%)
Aug 23, 2007 21.50 21.96 20.61 20.73 2,859,749 -0.70(-3.27%)
Aug 22, 2007 21.68 21.97 21.05 21.43 2,257,174 -0.13(-0.59%)
Aug 21, 2007 21.27 21.74 21.07 21.56 2,101,379 +0.18(+0.82%)
Aug 20, 2007 21.85 22.03 20.96 21.39 2,690,317 -0.24(-1.09%)
Aug 17, 2007 22.13 24.93 20.99 21.62 8,165,355 +0.63(+2.99%)
Aug 16, 2007 18.96 21.49 18.65 20.99 7,230,025 +1.84(+9.62%)
Aug 15, 2007 19.62 20.29 19.10 19.15 4,965,632 -0.43(-2.20%)
Aug 14, 2007 20.35 20.36 19.56 19.58 4,001,752 -0.63(-3.10%)
Aug 13, 2007 21.27 21.35 20.14 20.21 3,818,237 -0.69(-3.29%)
Aug 10, 2007 20.53 21.52 20.24 20.90 4,923,063 -0.83(-3.82%)
Aug 09, 2007 22.28 23.38 20.36 21.73 6,554,775 -1.03(-4.51%)
Aug 08, 2007 20.91 23.61 20.91 22.75 8,740,518 +1.09(+5.01%)
Aug 07, 2007 20.85 22.46 18.98 21.67 10,138,117 +1.39(+6.85%)
Aug 06, 2007 19.33 20.31 19.21 20.28 7,589,710 +0.82(+4.19%)
Aug 03, 2007 19.68 21.20 19.03 19.46 8,963,391 -1.74(-8.21%)
Aug 02, 2007 21.47 21.79 21.01 21.20 4,472,159 -0.16(-0.73%)
Aug 01, 2007 21.08 21.51 20.76 21.36 6,218,155 -0.04(-0.19%)
Jul 31, 2007 22.00 22.41 21.37 21.40 5,334,704 -0.39(-1.80%)
Jul 30, 2007 21.80 22.01 21.41 21.79 4,649,604 +0.03(+0.15%)
Jul 27, 2007 21.82 22.22 21.65 21.76 4,937,150 -0.17(-0.77%)
Jul 26, 2007 22.66 22.67 21.59 21.92 7,170,023 -0.96(-4.21%)
Jul 25, 2007 22.94 23.09 22.46 22.89 5,712,735 -0.01(-0.03%)
Jul 24, 2007 23.62 23.79 22.79 22.90 5,649,050 -1.05(-4.37%)
Jul 23, 2007 24.44 24.58 23.88 23.94 3,893,519 -0.44(-1.80%)
Jul 20, 2007 25.10 26.33 24.31 24.38 4,659,026 -0.92(-3.63%)
Jul 19, 2007 24.89 25.80 24.89 25.30 3,213,734 -0.16(-0.64%)
Jul 18, 2007 25.70 25.79 24.61 25.46 3,715,396 -0.46(-1.77%)
Jul 17, 2007 25.97 26.22 25.88 25.92 1,302,689 -0.07(-0.26%)
Jul 16, 2007 26.15 26.26 25.94 25.99 1,296,759 -0.18(-0.70%)
Jul 13, 2007 25.90 26.29 25.90 26.17 1,425,484 +0.09(+0.36%)
Jul 12, 2007 25.70 26.22 25.67 26.07 2,626,131 +0.38(+1.47%)
Jul 11, 2007 25.44 25.93 25.41 25.70 3,420,670 +0.31(+1.22%)
Jul 10, 2007 26.00 26.00 25.39 25.39 2,476,562 -0.61(-2.36%)
Jul 09, 2007 26.21 26.24 25.81 26.00 1,345,895 -0.22(-0.82%)
Jul 06, 2007 26.13 26.24 25.93 26.22 1,501,472 +0.05(+0.18%)
Jul 05, 2007 26.34 26.40 25.99 26.17 1,362,576 -0.16(-0.61%)
Jul 03, 2007 26.44 26.58 26.30 26.33 935,511 -0.11(-0.41%)
Jul 02, 2007 26.38 26.57 26.31 26.44 2,276,418 +0.13(+0.49%)
Jun 29, 2007 26.44 26.63 26.24 26.31 2,572,286 -0.13(-0.48%)
Jun 28, 2007 26.30 26.60 26.09 26.44 1,655,221 +0.16(+0.59%)
Jun 27, 2007 26.30 26.31 25.88 26.28 2,332,477 -0.11(-0.41%)
Jun 26, 2007 26.53 26.69 26.32 26.39 2,946,318 -0.13(-0.51%)
Jun 25, 2007 26.58 26.77 26.32 26.53 2,892,524 -0.05(-0.20%)
Jun 22, 2007 26.44 26.63 26.36 26.58 2,908,572 +0.01(+0.05%)
Jun 21, 2007 26.38 26.71 26.17 26.57 2,419,964 +0.11(+0.43%)
Jun 20, 2007 26.68 26.71 26.41 26.45 2,237,903 -0.13(-0.48%)
Jun 19, 2007 26.22 26.61 26.19 26.58 1,860,201 +0.26(+0.97%)
Jun 18, 2007 26.15 26.44 26.12 26.32 2,175,052 +0.11(+0.44%)
Jun 15, 2007 26.13 26.32 26.13 26.21 1,651,634 +0.19(+0.73%)
Jun 14, 2007 25.94 26.05 25.82 26.02 1,131,774 +0.04(+0.16%)
Jun 13, 2007 25.63 25.98 25.59 25.98 2,265,772 +0.05(+0.21%)
Jun 12, 2007 26.41 26.42 25.93 25.93 1,965,151 -0.54(-2.04%)
Jun 11, 2007 26.61 26.62 26.28 26.46 1,126,882 -0.12(-0.46%)
Jun 08, 2007 26.25 26.65 26.24 26.59 1,443,957 +0.33(+1.26%)
Jun 07, 2007 26.92 26.92 26.23 26.26 2,248,947 -0.66(-2.46%)
Jun 06, 2007 27.04 27.04 26.79 26.92 966,640 -0.13(-0.47%)
Jun 05, 2007 27.07 27.28 26.98 27.04 1,684,754 -0.15(-0.55%)
Jun 04, 2007 27.27 27.33 27.12 27.19 816,923 -0.10(-0.37%)
Jun 01, 2007 27.23 27.43 27.22 27.29 877,847 +0.11(+0.42%)
May 31, 2007 27.34 27.48 27.12 27.18 1,334,946 -0.16(-0.57%)
May 30, 2007 27.25 27.38 26.93 27.34 1,185,287 +0.08(+0.30%)
May 29, 2007 27.27 27.48 27.11 27.25 738,210 +0.07(+0.27%)
May 25, 2007 26.92 27.19 26.77 27.18 1,098,421 +0.25(+0.93%)
May 24, 2007 27.19 27.31 26.90 26.93 2,226,193 -0.25(-0.92%)
May 23, 2007 27.30 27.44 27.12 27.18 1,253,623 -0.09(-0.32%)
May 22, 2007 26.89 27.36 26.79 27.27 2,092,929 +0.42(+1.56%)
May 21, 2007 26.97 26.98 26.62 26.85 1,614,279 -0.09(-0.35%)
May 18, 2007 26.90 27.00 26.61 26.94 2,074,252 +0.09(+0.33%)
May 17, 2007 26.67 26.90 26.63 26.86 1,495,123 +0.16(+0.61%)
May 16, 2007 26.54 26.71 26.38 26.69 1,727,744 +0.16(+0.61%)
May 15, 2007 26.71 26.85 26.51 26.53 1,597,083 -0.21(-0.78%)
May 14, 2007 26.81 27.04 26.56 26.74 1,406,676 -0.07(-0.25%)
May 11, 2007 26.83 27.12 26.71 26.81 2,348,635 +0.11(+0.40%)
May 10, 2007 27.46 27.46 26.69 26.70 2,337,073 -0.76(-2.75%)
May 09, 2007 27.06 27.56 27.06 27.46 1,749,914 +0.30(+1.12%)
May 08, 2007 27.11 27.31 27.10 27.15 1,413,124 -0.11(-0.42%)
May 07, 2007 27.07 27.32 27.06 27.27 1,476,272 +0.26(+0.97%)
May 04, 2007 27.07 27.22 26.90 27.00 1,084,628 +0.06(+0.23%)
May 03, 2007 26.81 27.02 26.77 26.94 1,996,132 +0.36(+1.34%)
May 02, 2007 26.58 26.71 26.48 26.59 1,582,112 -0.01(-0.05%)
May 01, 2007 26.55 26.69 26.32 26.60 1,566,695 +0.15(+0.56%)
Apr 30, 2007 26.86 26.98 26.42 26.45 1,436,397 -0.28(-1.03%)
Apr 27, 2007 26.81 26.82 26.57 26.73 1,953,144 -0.18(-0.68%)
Apr 26, 2007 26.87 26.96 26.60 26.91 2,744,645 +0.36(+1.35%)
Apr 25, 2007 26.34 26.67 26.17 26.55 2,718,778 +0.41(+1.57%)
Apr 24, 2007 26.17 26.35 25.98 26.14 1,957,294 -0.01(-0.05%)
Apr 23, 2007 26.69 26.81 26.13 26.15 2,014,217 -0.53(-2.00%)
Apr 20, 2007 26.80 26.96 26.55 26.69 2,300,853 +0.15(+0.56%)
Apr 19, 2007 27.04 27.07 26.17 26.54 6,827,263 -1.25(-4.51%)
Apr 18, 2007 26.71 27.97 26.67 27.79 5,183,296 +1.05(+3.91%)
Apr 17, 2007 26.78 27.01 26.67 26.75 3,002,351 +0.10(+0.38%)
Apr 16, 2007 26.98 27.00 26.49 26.65 3,539,110 +0.10(+0.38%)
Apr 13, 2007 26.25 26.58 26.17 26.55 1,294,813 +0.32(+1.21%)
Apr 12, 2007 26.34 26.39 25.93 26.23 2,403,363 -0.07(-0.28%)
Apr 11, 2007 26.69 26.79 26.17 26.30 3,028,220 -0.42(-1.59%)
Apr 10, 2007 26.63 26.86 26.63 26.73 2,614,568 +0.08(+0.30%)
Apr 09, 2007 26.92 26.92 26.53 26.65 1,990,386 -0.27(-1.00%)
Apr 05, 2007 26.92 26.92 26.60 26.92 2,855,599 +0.00(+0.00%)
Apr 04, 2007 27.25 27.25 26.84 26.92 2,535,592 -0.40(-1.48%)
Apr 03, 2007 27.21 27.42 26.98 27.32 3,209,584 +0.18(+0.65%)
Apr 02, 2007 27.96 27.96 26.78 27.15 5,231,806 -0.87(-3.11%)
Mar 30, 2007 28.05 28.22 27.73 28.02 1,395,632 -0.03(-0.12%)
Mar 29, 2007 28.14 28.33 27.99 28.05 1,416,735 +0.09(+0.31%)
Mar 28, 2007 28.30 28.40 27.89 27.96 2,140,661 -0.44(-1.54%)
Mar 27, 2007 28.42 28.54 28.36 28.40 2,046,532 -0.11(-0.38%)
Mar 26, 2007 28.62 28.66 28.10 28.51 1,156,529 -0.11(-0.38%)
Mar 23, 2007 28.47 28.64 28.37 28.62 849,306 +0.11(+0.38%)
Mar 22, 2007 28.76 28.90 28.45 28.51 1,325,038 -0.26(-0.91%)
Mar 21, 2007 28.04 28.87 27.89 28.77 2,038,714 +0.74(+2.62%)
Mar 20, 2007 27.92 28.07 27.77 28.04 897,859 +0.16(+0.58%)
Mar 19, 2007 27.71 28.00 27.69 27.87 977,609 +0.26(+0.95%)
Mar 16, 2007 27.83 28.04 27.54 27.61 1,853,233 -0.09(-0.32%)
Mar 15, 2007 27.28 27.89 27.28 27.70 1,585,695 +0.37(+1.36%)
Mar 14, 2007 27.35 27.56 25.77 27.33 4,535,780 -0.32(-1.17%)
Mar 13, 2007 28.39 28.25 27.52 27.65 2,122,725 -0.74(-2.61%)
Mar 12, 2007 28.27 28.52 28.10 28.39 1,539,568 -0.16(-0.54%)
Mar 09, 2007 28.89 28.89 28.21 28.55 1,887,328 -0.20(-0.70%)
Mar 08, 2007 28.72 28.99 28.65 28.75 1,325,220 +0.18(+0.64%)
Mar 07, 2007 28.84 28.90 28.55 28.57 1,450,331 -0.35(-1.21%)
Mar 06, 2007 28.41 29.01 28.37 28.92 1,844,191 +0.61(+2.14%)
Mar 05, 2007 28.83 28.83 28.23 28.31 2,873,831 -0.71(-2.46%)
Mar 02, 2007 28.84 29.24 28.75 29.03 1,950,772 +0.11(+0.40%)
Mar 01, 2007 28.77 29.08 28.26 28.91 2,166,592 -0.20(-0.67%)
Feb 28, 2007 29.00 29.29 28.85 29.11 1,315,585 +0.13(+0.47%)
Feb 27, 2007 29.77 29.77 28.66 28.97 2,431,498 -0.93(-3.11%)
Feb 26, 2007 30.17 30.24 29.68 29.91 1,957,268 -0.22(-0.74%)
Feb 23, 2007 30.31 30.39 30.02 30.13 2,762,359 -0.24(-0.78%)
Feb 22, 2007 30.39 30.60 30.29 30.36 858,280 -0.08(-0.27%)
Feb 21, 2007 30.15 30.65 30.14 30.44 1,076,037 +0.03(+0.11%)
Feb 20, 2007 30.05 30.53 30.05 30.41 1,132,663 +0.24(+0.81%)
Feb 16, 2007 29.81 30.37 29.77 30.17 1,534,380 +0.36(+1.22%)
Feb 15, 2007 29.68 29.94 29.67 29.80 1,005,329 +0.13(+0.43%)
Feb 14, 2007 29.62 29.92 29.54 29.68 748,681 +0.05(+0.16%)
Feb 13, 2007 29.51 29.68 29.04 29.63 847,109 +0.11(+0.39%)
Feb 12, 2007 29.72 29.72 29.40 29.51 1,289,797 -0.20(-0.68%)
Feb 09, 2007 30.05 30.13 29.55 29.72 1,226,792 -0.30(-0.99%)
Feb 08, 2007 29.95 30.02 29.45 30.01 2,680,681 -0.09(-0.29%)
Feb 07, 2007 29.99 30.22 29.93 30.10 1,470,491 +0.21(+0.70%)
Feb 06, 2007 29.65 30.02 29.58 29.89 1,627,175 +0.40(+1.37%)
Feb 05, 2007 29.51 29.62 29.37 29.49 1,248,879 -0.01(-0.02%)
Feb 02, 2007 29.38 29.55 29.33 29.49 2,140,513 +0.11(+0.39%)
Feb 01, 2007 29.31 29.57 29.18 29.38 2,709,291 -0.03(-0.11%)
Jan 31, 2007 29.41 29.51 28.96 29.41 4,624,042 -0.22(-0.73%)
Jan 30, 2007 28.13 29.72 28.10 29.63 12,220,493 +2.49(+9.17%)
Jan 29, 2007 27.30 27.30 27.04 27.14 692,109 -0.12(-0.45%)
Jan 26, 2007 27.15 27.27 27.02 27.26 848,941 +0.11(+0.40%)
Jan 25, 2007 27.31 27.34 27.02 27.15 927,654 -0.16(-0.59%)
Jan 24, 2007 27.19 27.31 27.19 27.31 797,504 +0.06(+0.22%)
Jan 23, 2007 27.11 27.29 27.04 27.25 1,325,813 +0.18(+0.67%)
Jan 22, 2007 26.98 27.17 26.94 27.07 1,188,696 +0.07(+0.25%)
Jan 19, 2007 27.12 27.21 26.96 27.00 1,345,677 -0.02(-0.08%)
Jan 18, 2007 26.84 27.31 26.82 27.02 1,595,749 +0.09(+0.33%)
Jan 17, 2007 27.02 27.05 26.86 26.94 1,501,324 -0.19(-0.70%)
Jan 16, 2007 27.38 27.38 27.06 27.13 1,460,411 -0.25(-0.91%)
Jan 12, 2007 27.36 27.48 27.27 27.38 653,419 -0.04(-0.15%)
Jan 11, 2007 27.44 27.56 27.40 27.42 764,447 -0.01(-0.02%)
Jan 10, 2007 27.39 27.46 27.27 27.42 827,003 -0.01(-0.02%)
Jan 09, 2007 27.32 27.53 27.22 27.43 1,516,295 +0.16(+0.59%)
Jan 08, 2007 27.48 27.48 27.14 27.27 1,819,288 -0.22(-0.79%)
Jan 05, 2007 28.00 28.00 27.44 27.48 1,284,456 -0.52(-1.85%)
Jan 04, 2007 28.15 28.15 27.79 28.00 1,639,923 -0.15(-0.53%)
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.