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, 2010 8.363 8.406 8.314 8.328 1,817,169 -0.04(-0.42%)
Dec 30, 2010 8.399 8.399 8.257 8.363 3,345,420 -0.04(-0.50%)
Dec 29, 2010 8.434 8.462 8.321 8.406 2,764,767 -0.02(-0.25%)
Dec 28, 2010 8.377 8.448 8.275 8.427 2,765,182 +0.05(+0.59%)
Dec 27, 2010 8.243 8.434 8.201 8.377 1,885,997 +0.10(+1.20%)
Dec 23, 2010 8.307 8.399 8.243 8.278 3,809,523 -0.03(-0.34%)
Dec 22, 2010 7.953 8.547 7.953 8.307 15,634,094 +0.33(+4.17%)
Dec 21, 2010 7.946 8.028 7.861 7.975 4,776,477 +0.04(+0.53%)
Dec 20, 2010 7.678 7.982 7.678 7.932 8,086,031 +0.24(+3.13%)
Dec 17, 2010 7.607 7.861 7.600 7.692 11,182,639 +0.15(+1.97%)
Dec 16, 2010 7.536 7.734 7.522 7.543 8,888,725 +0.01(+0.19%)
Dec 15, 2010 7.579 7.600 7.430 7.529 13,291,009 +0.14(+1.91%)
Dec 14, 2010 7.833 7.833 7.345 7.388 33,695,564 -0.33(-4.30%)
Dec 13, 2010 7.457 7.861 7.282 7.720 14,177,174 +0.28(+3.70%)
Dec 10, 2010 7.367 7.508 7.352 7.444 4,994,393 +0.09(+1.25%)
Dec 09, 2010 7.338 7.416 7.296 7.352 5,167,255 +0.08(+1.07%)
Dec 08, 2010 7.027 7.338 7.027 7.275 4,159,734 +0.14(+1.98%)
Dec 07, 2010 7.317 7.345 7.098 7.133 4,094,051 -0.13(-1.85%)
Dec 06, 2010 7.268 7.310 7.190 7.268 2,103,800 +0.00(+0.00%)
Dec 03, 2010 7.183 7.278 7.041 7.268 2,043,474 +0.06(+0.88%)
Dec 02, 2010 6.999 7.310 6.949 7.204 3,630,557 +0.21(+3.03%)
Dec 01, 2010 6.907 6.992 6.836 6.992 2,989,457 +0.23(+3.34%)
Nov 30, 2010 6.759 6.836 6.723 6.766 3,010,584 -0.06(-0.93%)
Nov 29, 2010 6.723 6.879 6.716 6.829 2,848,894 +0.04(+0.63%)
Nov 26, 2010 6.787 6.845 6.744 6.787 992,451 -0.05(-0.72%)
Nov 24, 2010 6.780 6.836 6.836 6.836 2,055,641 +0.10(+1.47%)
Nov 23, 2010 6.766 6.858 6.716 6.737 3,515,525 -0.08(-1.24%)
Nov 22, 2010 6.928 6.956 6.778 6.822 3,793,462 -0.14(-2.03%)
Nov 19, 2010 6.921 6.985 6.886 6.964 3,524,793 +0.01(+0.10%)
Nov 18, 2010 7.048 7.077 6.942 6.956 3,397,633 -0.01(-0.20%)
Nov 17, 2010 7.084 7.119 6.956 6.971 2,808,048 -0.12(-1.70%)
Nov 16, 2010 7.098 7.176 6.953 7.091 4,455,331 -0.06(-0.89%)
Nov 15, 2010 7.296 7.310 7.140 7.154 3,568,350 -0.06(-0.88%)
Nov 12, 2010 7.374 7.388 7.204 7.218 2,582,308 -0.19(-2.58%)
Nov 11, 2010 7.409 7.444 7.289 7.409 2,418,852 -0.08(-1.04%)
Nov 10, 2010 7.310 7.487 7.253 7.487 3,336,734 +0.18(+2.42%)
Nov 09, 2010 7.458 7.494 7.289 7.310 4,620,612 -0.15(-1.99%)
Nov 08, 2010 7.310 7.508 7.225 7.458 5,040,671 +0.11(+1.44%)
Nov 05, 2010 7.204 7.600 7.147 7.352 9,217,488 +0.13(+1.86%)
Nov 04, 2010 7.204 7.246 6.942 7.218 11,449,274 +0.11(+1.59%)
Nov 03, 2010 6.780 7.105 6.773 7.105 8,617,776 +0.33(+4.91%)
Nov 02, 2010 6.709 6.893 6.709 6.773 13,961,552 +0.12(+1.81%)
Nov 01, 2010 7.162 7.211 6.589 6.652 23,884,844 -0.48(-6.74%)
Oct 29, 2010 7.041 7.162 6.942 7.133 6,073,654 +0.08(+1.10%)
Oct 28, 2010 6.942 7.070 6.759 7.055 9,911,690 +0.14(+2.04%)
Oct 27, 2010 6.815 6.960 6.794 6.914 4,448,110 +0.04(+0.62%)
Oct 25, 2010 7.070 7.070 6.843 6.872 3,351,641 -0.15(-2.11%)
Oct 22, 2010 7.055 7.084 6.935 7.020 4,379,209 -0.01(-0.10%)
Oct 21, 2010 7.218 7.239 6.964 7.027 7,984,901 -0.16(-2.26%)
Oct 20, 2010 7.246 7.275 7.006 7.190 10,689,080 -0.06(-0.78%)
Oct 19, 2010 7.048 7.487 7.034 7.246 18,975,432 +0.11(+1.59%)
Oct 18, 2010 7.070 7.239 6.999 7.133 10,142,578 +0.04(+0.60%)
Oct 15, 2010 7.868 7.868 6.829 7.091 20,397,774 -0.61(-7.90%)
Oct 14, 2010 8.264 8.264 7.593 7.699 19,641,314 -0.28(-3.54%)
Oct 13, 2010 8.088 8.165 7.939 7.982 6,344,639 -0.08(-0.96%)
Oct 12, 2010 8.059 8.201 7.904 8.059 9,892,304 -0.21(-2.56%)
Oct 11, 2010 8.088 8.278 8.081 8.271 2,957,438 +0.15(+1.83%)
Oct 08, 2010 8.123 8.264 8.109 8.123 2,775,838 -0.10(-1.20%)
Oct 07, 2010 8.257 8.321 8.109 8.222 2,788,556 +0.01(+0.09%)
Oct 06, 2010 8.243 8.399 8.190 8.215 6,290,160 +0.15(+1.84%)
Oct 05, 2010 8.066 8.208 8.003 8.066 8,212,052 +0.06(+0.80%)
Oct 04, 2010 8.095 8.180 7.960 8.003 6,357,107 -0.13(-1.65%)
Oct 01, 2010 8.137 8.229 7.854 8.137 5,706,139 +0.07(+0.85%)
Sep 30, 2010 8.064 8.208 7.975 8.069 55,076 +0.12(+1.45%)
Sep 29, 2010 7.876 7.996 7.833 7.953 3,847,351 +0.06(+0.72%)
Sep 28, 2010 7.784 7.911 7.734 7.897 17,937 +0.14(+1.82%)
Sep 27, 2010 7.685 7.844 7.646 7.755 4,052,717 +0.05(+0.64%)
Sep 24, 2010 7.734 7.847 7.621 7.706 3,578,233 +0.06(+0.74%)
Sep 23, 2010 7.444 7.720 7.388 7.649 7,115,327 +0.12(+1.60%)
Sep 22, 2010 7.784 7.847 7.522 7.529 3,085,319 -0.27(-3.45%)
Sep 21, 2010 7.868 7.971 7.798 7.798 4,576,939 -0.06(-0.81%)
Sep 20, 2010 7.762 7.883 7.706 7.861 4,572,258 +0.09(+1.18%)
Sep 17, 2010 7.769 7.805 7.642 7.769 3,701,163 +0.03(+0.37%)
Sep 15, 2010 7.685 7.826 7.600 7.741 3,141,347 +0.01(+0.18%)
Sep 14, 2010 7.967 7.967 7.713 7.727 7,038,766 -0.26(-3.27%)
Sep 13, 2010 8.010 8.052 7.897 7.989 2,993,812 +0.12(+1.53%)
Sep 10, 2010 7.720 7.897 7.678 7.868 5,789,128 +0.13(+1.74%)
Sep 09, 2010 7.614 7.819 7.614 7.734 3,157 +0.25(+3.40%)
Sep 08, 2010 7.310 7.614 7.310 7.480 2,950,537 +0.08(+1.05%)
Sep 07, 2010 7.395 7.455 7.303 7.402 343 -0.09(-1.23%)
Sep 03, 2010 7.572 7.678 7.409 7.494 3,650,991 -0.08(-1.03%)
Sep 02, 2010 7.487 7.579 7.473 7.572 2,406,807 +0.09(+1.23%)
Sep 01, 2010 7.225 7.487 7.140 7.480 4,264,303 +0.34(+4.75%)
Aug 31, 2010 7.162 7.232 6.928 7.140 58,653 +0.12(+1.71%)
Aug 30, 2010 7.260 7.268 6.992 7.020 3,140,365 -0.28(-3.78%)
Aug 27, 2010 7.296 7.296 7.048 7.296 3,342,739 +0.25(+3.51%)
Aug 26, 2010 7.119 7.246 7.034 7.048 4,127,714 -0.04(-0.50%)
Aug 25, 2010 7.176 7.239 7.084 7.084 6,359 -0.14(-1.96%)
Aug 24, 2010 7.296 7.303 7.098 7.225 431 -0.01(-0.20%)
Aug 23, 2010 7.246 7.310 7.204 7.239 3,509,922 -0.02(-0.29%)
Aug 20, 2010 7.154 7.268 7.041 7.260 4,230,614 +0.04(+0.59%)
Aug 19, 2010 7.218 7.296 6.978 7.218 431 -0.04(-0.49%)
Aug 18, 2010 7.331 7.402 7.190 7.253 4,522,342 -0.09(-1.25%)
Aug 17, 2010 7.310 7.388 7.169 7.345 1,865 +0.10(+1.37%)
Aug 16, 2010 7.275 7.317 7.162 7.246 3,171,924 -0.06(-0.87%)
Aug 13, 2010 7.310 7.508 7.310 7.310 2,384,094 -0.06(-0.86%)
Aug 12, 2010 7.388 7.487 7.282 7.374 3,397,648 -0.08(-1.04%)
Aug 11, 2010 7.755 7.755 7.451 7.451 345 -0.40(-5.04%)
Aug 10, 2010 7.911 7.960 7.713 7.847 4,621,800 -0.14(-1.77%)
Aug 09, 2010 7.918 7.989 7.837 7.989 3,107,968 +0.13(+1.62%)
Aug 06, 2010 7.861 8.024 7.734 7.861 5,734,849 -0.21(-2.54%)
Aug 05, 2010 8.144 8.194 8.059 8.066 1,243 -0.13(-1.55%)
Aug 04, 2010 8.271 8.293 8.123 8.194 2,821,000 -0.05(-0.60%)
Aug 03, 2010 8.342 8.406 8.229 8.243 6,218 -0.12(-1.44%)
Aug 02, 2010 8.215 8.363 8.109 8.363 2,843,031 +0.25(+3.14%)
Jul 30, 2010 8.109 8.165 7.996 8.109 2,926,561 -0.05(-0.61%)
Jul 29, 2010 8.307 8.321 8.059 8.158 2,893,170 -0.16(-1.95%)
Jul 28, 2010 8.321 8.363 8.172 8.321 4,595 +0.00(+0.00%)
Jul 27, 2010 8.321 8.455 8.278 8.321 3,455 +0.01(+0.17%)
Jul 26, 2010 8.088 8.362 8.031 8.307 4,572,123 +0.19(+2.35%)
Jul 23, 2010 7.925 8.144 7.805 8.116 6,531,855 +0.16(+2.04%)
Jul 22, 2010 7.826 7.982 7.748 7.953 6,957 +0.23(+3.02%)
Jul 21, 2010 8.158 8.293 7.692 7.720 7,501,927 -0.33(-4.13%)
Jul 20, 2010 8.052 8.081 7.918 8.052 6,180,600 -0.04(-0.44%)
Jul 19, 2010 8.130 8.271 7.868 8.088 8,250,690 -0.25(-2.97%)
Jul 16, 2010 8.335 8.802 8.286 8.335 11,288,167 -0.20(-2.32%)
Jul 15, 2010 8.674 8.703 8.441 8.533 6,773,280 -0.13(-1.55%)
Jul 14, 2010 8.795 8.795 8.575 8.667 4,938,658 -0.14(-1.61%)
Jul 13, 2010 8.660 8.851 8.639 8.809 4,749,537 +0.23(+2.72%)
Jul 12, 2010 8.476 8.632 8.413 8.575 3,204,772 +0.06(+0.66%)
Jul 09, 2010 8.519 8.618 8.201 8.519 2,990,296 +0.21(+2.47%)
Jul 08, 2010 8.236 8.328 8.158 8.314 4,245,999 +0.13(+1.64%)
Jul 07, 2010 7.791 8.201 7.741 8.180 4,093,839 +0.38(+4.90%)
Jul 06, 2010 7.798 7.939 7.685 7.798 1,686 +0.04(+0.46%)
Jul 02, 2010 7.762 7.886 7.607 7.762 3,272,992 -0.02(-0.27%)
Jul 01, 2010 8.081 8.194 7.678 7.784 6,781,571 -0.31(-3.84%)
Jun 30, 2010 8.314 8.399 8.088 8.095 3,916,435 -0.18(-2.14%)
Jun 29, 2010 8.271 8.487 8.229 8.271 1,877 -0.54(-6.17%)
Jun 25, 2010 8.816 8.816 8.448 8.816 5,084,462 +0.41(+4.88%)
Jun 24, 2010 8.420 8.554 8.363 8.406 4,688,193 -0.09(-1.08%)
Jun 23, 2010 8.476 8.575 8.399 8.498 5,351,825 +0.02(+0.25%)
Jun 22, 2010 8.505 8.625 8.455 8.476 3,876,223 -0.03(-0.33%)
Jun 21, 2010 8.533 8.582 8.434 8.505 3,646,677 +0.03(+0.33%)
Jun 18, 2010 8.476 8.519 8.335 8.476 3,578,018 +0.06(+0.76%)
Jun 17, 2010 8.554 8.554 8.307 8.413 2,870,244 -0.11(-1.24%)
Jun 16, 2010 8.441 8.632 8.399 8.519 2,920,487 +0.01(+0.08%)
Jun 15, 2010 8.377 8.540 8.278 8.512 3,112,017 +0.25(+2.99%)
Jun 14, 2010 8.441 8.484 8.236 8.264 3,072,464 -0.14(-1.68%)
Jun 11, 2010 8.180 8.413 8.151 8.406 3,458,885 +0.13(+1.62%)
Jun 10, 2010 8.165 8.271 8.059 8.271 5,039,958 +0.26(+3.27%)
Jun 09, 2010 8.278 8.342 7.996 8.010 5,401,837 -0.31(-3.74%)
Jun 08, 2010 8.335 8.377 8.130 8.321 5,398,444 +0.01(+0.17%)
Jun 07, 2010 8.377 8.512 8.293 8.307 3,995,689 -0.05(-0.59%)
Jun 04, 2010 8.356 8.618 8.328 8.356 3,369,816 -0.41(-4.68%)
Jun 03, 2010 8.936 8.971 8.710 8.766 1,947,929 -0.13(-1.43%)
Jun 02, 2010 8.611 8.894 8.561 8.894 3,195,156 +0.33(+3.80%)
Jun 01, 2010 8.717 8.865 8.561 8.568 2,893,069 -0.23(-2.65%)
May 28, 2010 8.802 8.985 8.731 8.802 3,928,881 -0.21(-2.28%)
May 27, 2010 8.908 9.042 8.795 9.007 3,175,681 +0.25(+2.91%)
May 26, 2010 8.978 9.021 8.710 8.752 141 -0.11(-1.28%)
May 25, 2010 8.526 8.936 8.491 8.865 5,027,649 +0.11(+1.21%)
May 24, 2010 9.120 9.148 8.759 8.759 3,070,460 -0.39(-4.25%)
May 21, 2010 8.674 9.176 8.674 9.148 5,671,522 +0.28(+3.19%)
May 20, 2010 8.858 9.127 8.816 8.865 8,277 -0.37(-4.05%)
May 19, 2010 9.396 9.565 9.091 9.240 6,494,495 -0.20(-2.10%)
May 18, 2010 9.827 9.848 9.332 9.438 6,281,559 -0.29(-2.98%)
May 17, 2010 9.657 9.728 9.431 9.728 6,003,845 +0.10(+1.03%)
May 14, 2010 9.629 9.827 9.509 9.629 4,392,415 -0.29(-2.92%)
May 13, 2010 10.05 10.19 9.912 9.919 3,919,193 -0.09(-0.92%)
May 12, 2010 10.00 10.11 9.919 10.01 2,732,070 +0.06(+0.64%)
May 11, 2010 9.989 10.15 9.919 9.947 5,592,196 +0.18(+1.81%)
May 10, 2010 9.643 9.784 9.502 9.770 6,249,024 +0.28(+2.98%)
May 07, 2010 9.530 9.855 9.332 9.487 8,920,745 +0.03(+0.30%)
May 06, 2010 9.459 9.975 9.459 9.459 141 -0.30(-3.04%)
May 05, 2010 9.841 10.04 9.756 9.756 2,828,016 -0.10(-1.00%)
May 04, 2010 9.961 9.989 9.834 9.855 1,414 -0.23(-2.31%)
May 03, 2010 10.05 10.18 9.968 10.09 3,368,423 +0.08(+0.85%)
Apr 30, 2010 10.23 10.28 10.00 10.00 4,791,165 -0.27(-2.61%)
Apr 29, 2010 10.00 10.29 9.926 10.27 3,528,031 +0.33(+3.27%)
Apr 28, 2010 9.890 10.06 9.820 9.947 3,197,009 +0.18(+1.81%)
Apr 27, 2010 9.947 10.12 9.763 9.770 620 -0.30(-2.95%)
Apr 26, 2010 10.43 10.50 9.975 10.07 4,127,966 -0.40(-3.78%)
Apr 23, 2010 10.38 10.49 10.27 10.46 3,291,440 +0.07(+0.68%)
Apr 22, 2010 10.14 10.42 10.07 10.39 3,724,387 +0.16(+1.59%)
Apr 21, 2010 10.12 10.48 10.08 10.23 13,821 +0.13(+1.33%)
Apr 20, 2010 10.01 10.15 9.848 10.10 6,667,172 +0.17(+1.71%)
Apr 19, 2010 9.756 9.954 9.664 9.926 9,138,489 +0.01(+0.14%)
Apr 16, 2010 10.41 10.41 9.791 9.912 22,386,036 -0.92(-8.49%)
Apr 15, 2010 11.06 11.21 10.79 10.83 7,549,985 -0.16(-1.48%)
Apr 14, 2010 10.70 11.01 10.60 10.99 5,369,551 +0.42(+3.94%)
Apr 13, 2010 10.65 10.65 10.35 10.58 5,321,762 -0.05(-0.47%)
Apr 12, 2010 10.70 10.86 10.57 10.63 6,065,314 +0.01(+0.07%)
Apr 09, 2010 10.50 10.64 10.47 10.62 3,050,965 +0.11(+1.01%)
Apr 08, 2010 10.43 10.60 10.32 10.51 3,908,578 +0.11(+1.02%)
Apr 07, 2010 10.39 10.42 10.19 10.41 5,283,003 +0.04(+0.41%)
Apr 06, 2010 10.18 10.39 10.01 10.36 6,166,116 +0.30(+3.02%)
Apr 05, 2010 10.06 10.22 9.926 10.06 2,933,282 -0.03(-0.28%)
Apr 01, 2010 9.989 10.09 10.09 10.09 2,121,337 +0.16(+1.57%)
Mar 31, 2010 9.841 10.04 9.827 9.933 3,341,296 +0.06(+0.57%)
Mar 30, 2010 9.961 9.996 9.862 9.876 2,280,446 -0.07(-0.71%)
Mar 29, 2010 10.07 10.08 9.897 9.947 3,489,850 +0.01(+0.14%)
Mar 26, 2010 10.08 10.17 9.905 9.933 12,850,672 +0.13(+1.37%)
Mar 25, 2010 9.848 10.05 9.798 9.798 4,996,619 -0.18(-1.84%)
Mar 24, 2010 9.996 10.07 9.926 9.982 1,943,973 -0.03(-0.28%)
Mar 23, 2010 9.996 10.02 9.791 10.01 3,101,583 +0.01(+0.14%)
Mar 22, 2010 9.827 10.12 9.756 9.996 6,021,028 -0.21(-2.08%)
Mar 19, 2010 10.15 10.33 10.08 10.21 9,176,761 +0.13(+1.26%)
Mar 18, 2010 9.834 10.12 9.777 10.08 8,625,155 +0.23(+2.37%)
Mar 17, 2010 9.516 9.862 9.487 9.848 5,519,796 +0.35(+3.72%)
Mar 16, 2010 9.339 9.502 9.289 9.494 2,248,389 +0.16(+1.67%)
Mar 15, 2010 9.332 9.374 9.304 9.339 2,934,905 -0.13(-1.34%)
Mar 12, 2010 9.671 9.685 9.424 9.466 1,953,268 -0.14(-1.47%)
Mar 11, 2010 9.346 9.608 9.339 9.608 2,184,291 +0.23(+2.49%)
Mar 10, 2010 9.360 9.431 9.275 9.374 5,353,487 -0.01(-0.08%)
Mar 09, 2010 9.558 9.558 9.360 9.381 2,324,263 -0.21(-2.14%)
Mar 08, 2010 9.537 9.714 9.509 9.586 2,695,085 +0.04(+0.37%)
Mar 05, 2010 9.445 9.572 9.353 9.551 3,944,343 +0.20(+2.12%)
Mar 04, 2010 9.113 9.374 9.070 9.353 3,696,733 +0.24(+2.64%)
Mar 03, 2010 9.028 9.162 9.014 9.113 2,772,874 +0.07(+0.78%)
Mar 02, 2010 8.993 9.226 8.993 9.042 2,726,466 +0.05(+0.55%)
Mar 01, 2010 9.042 9.042 8.894 8.993 2,077,795 -0.06(-0.63%)
Feb 26, 2010 9.021 9.106 8.957 9.049 3,117,381 +0.04(+0.47%)
Feb 25, 2010 8.964 9.035 8.901 9.007 3,306,589 -0.05(-0.55%)
Feb 24, 2010 8.993 9.141 8.985 9.056 5,235,397 +0.06(+0.71%)
Feb 23, 2010 9.205 9.233 8.993 8.993 3,265,233 -0.24(-2.60%)
Feb 22, 2010 9.127 9.289 9.127 9.233 3,967,196 +0.11(+1.16%)
Feb 19, 2010 9.141 9.190 9.028 9.127 4,226,424 -0.04(-0.39%)
Feb 18, 2010 9.190 9.247 9.141 9.162 2,650,941 -0.06(-0.69%)
Feb 17, 2010 9.297 9.346 9.169 9.226 3,005,134 -0.01(-0.08%)
Feb 16, 2010 9.261 9.325 9.162 9.233 4,191,541 +0.02(+0.23%)
Feb 12, 2010 9.282 9.212 9.212 9.212 6,789,071 +0.11(+1.16%)
Feb 11, 2010 9.304 9.332 9.035 9.106 4,935,505 -0.20(-2.13%)
Feb 10, 2010 9.021 9.360 8.985 9.304 6,452,886 +0.24(+2.65%)
Feb 09, 2010 8.971 9.127 8.936 9.063 4,327,889 +0.18(+1.99%)
Feb 08, 2010 8.929 9.091 8.802 8.886 3,995,483 -0.04(-0.40%)
Feb 05, 2010 8.752 9.007 8.731 8.922 6,524,691 +0.13(+1.45%)
Feb 04, 2010 8.844 8.993 8.618 8.795 7,273,346 -0.08(-0.96%)
Feb 03, 2010 8.936 8.971 8.837 8.879 4,982,378 -0.13(-1.49%)
Feb 02, 2010 9.000 9.084 8.865 9.014 4,777,106 -0.09(-1.03%)
Feb 01, 2010 9.000 9.226 8.957 9.107 5,509,552 -0.05(-0.52%)
Jan 29, 2010 9.254 9.304 9.084 9.155 5,327,415 -0.06(-0.69%)
Jan 28, 2010 9.438 9.487 9.219 9.219 3,556,926 -0.14(-1.51%)
Jan 27, 2010 9.106 9.388 9.070 9.360 5,728,310 +0.28(+3.04%)
Jan 26, 2010 9.282 9.431 9.049 9.084 5,233,245 -0.26(-2.80%)
Jan 25, 2010 9.466 9.572 9.247 9.346 4,262,897 -0.07(-0.75%)
Jan 22, 2010 9.608 9.671 9.332 9.417 7,008,366 -0.19(-1.99%)
Jan 21, 2010 9.516 9.905 9.516 9.608 9,178,463 +0.06(+0.67%)
Jan 20, 2010 9.268 9.685 9.240 9.544 8,039,198 +0.11(+1.12%)
Jan 19, 2010 9.509 9.961 9.254 9.438 16,295,743 -0.20(-2.05%)
Jan 15, 2010 9.883 9.636 9.636 9.636 8,106,260 -0.33(-3.33%)
Jan 14, 2010 9.848 10.06 9.820 9.968 3,945,449 +0.11(+1.15%)
Jan 13, 2010 9.699 10.03 9.601 9.855 4,378,436 +0.09(+0.94%)
Jan 12, 2010 9.905 10.04 9.721 9.763 3,304,079 -0.21(-2.13%)
Jan 11, 2010 10.14 10.14 9.855 9.975 2,360,834 -0.08(-0.84%)
Jan 08, 2010 9.968 10.08 9.883 10.06 4,384,963 +0.03(+0.28%)
Jan 07, 2010 9.791 10.07 9.699 10.03 6,452,464 +0.24(+2.46%)
Jan 06, 2010 9.530 9.926 9.494 9.791 5,760,204 +0.27(+2.82%)
Jan 05, 2010 9.473 9.558 9.424 9.523 2,917,299 +0.05(+0.52%)
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.