Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 8.228 8.230 8.059 8.122 3,068,852 -0.06(-0.69%)
Feb 25, 2011 8.024 8.193 8.017 8.179 5,696,104 +0.20(+2.57%)
Feb 24, 2011 7.981 8.002 7.755 7.974 7,747,114 +0.00(+0.00%)
Feb 23, 2011 8.080 8.165 7.911 7.974 4,982,126 -0.08(-1.05%)
Feb 22, 2011 8.243 8.334 8.059 8.059 3,292,648 -0.26(-3.14%)
Feb 18, 2011 8.370 8.405 8.285 8.320 2,739,422 -0.04(-0.42%)
Feb 17, 2011 8.370 8.370 8.264 8.356 2,412,135 -0.04(-0.42%)
Feb 16, 2011 8.306 8.423 8.250 8.391 3,142,877 +0.09(+1.11%)
Feb 15, 2011 8.341 8.363 8.235 8.299 2,970,242 -0.06(-0.68%)
Feb 14, 2011 8.348 8.398 8.221 8.356 4,144,204 -0.01(-0.17%)
Feb 11, 2011 8.122 8.370 8.052 8.370 3,726,763 +0.23(+2.78%)
Feb 10, 2011 8.214 8.257 8.115 8.144 3,632,704 -0.13(-1.62%)
Feb 09, 2011 8.341 8.370 8.214 8.278 3,196,069 -0.06(-0.76%)
Feb 08, 2011 8.348 8.384 8.285 8.341 4,328,856 +0.01(+0.08%)
Feb 07, 2011 8.306 8.440 8.257 8.334 6,372,081 +0.02(+0.25%)
Feb 04, 2011 8.101 8.320 7.994 8.313 3,985,829 +0.23(+2.88%)
Feb 03, 2011 8.130 8.151 7.939 8.080 3,981,294 -0.07(-0.87%)
Feb 02, 2011 8.243 8.264 8.094 8.151 3,572,403 -0.14(-1.70%)
Feb 01, 2011 8.066 8.299 7.992 8.292 4,720,731 +0.29(+3.62%)
Jan 31, 2011 7.953 8.066 7.868 8.002 6,528,233 +0.06(+0.71%)
Jan 28, 2011 8.200 8.313 7.946 7.946 6,405,792 -0.25(-3.02%)
Jan 27, 2011 7.995 8.250 7.974 8.193 6,453,617 +0.21(+2.65%)
Jan 26, 2011 8.059 8.073 7.925 7.981 4,496,011 -0.08(-0.96%)
Jan 25, 2011 8.013 8.144 7.960 8.059 5,060,110 +0.01(+0.18%)
Jan 24, 2011 8.285 8.384 7.981 8.045 7,026,871 -0.28(-3.39%)
Jan 21, 2011 8.278 8.440 7.939 8.327 18,057,472 -0.14(-1.67%)
Jan 20, 2011 8.419 8.596 8.348 8.469 7,189,630 -0.01(-0.08%)
Jan 19, 2011 8.638 8.691 8.398 8.476 4,885,503 -0.18(-2.12%)
Jan 18, 2011 8.822 8.892 8.585 8.659 6,145,265 -0.19(-2.15%)
Jan 14, 2011 8.751 8.949 8.688 8.850 7,288,701 +0.04(+0.40%)
Jan 13, 2011 8.786 8.815 8.659 8.815 5,865,336 +0.03(+0.32%)
Jan 12, 2011 8.631 8.829 8.631 8.786 3,600,787 +0.23(+2.73%)
Jan 11, 2011 8.688 8.730 8.525 8.553 3,892,388 +0.07(+0.83%)
Jan 10, 2011 8.469 8.483 8.299 8.483 4,064,855 +0.01(+0.17%)
Jan 07, 2011 8.666 8.709 8.228 8.469 11,277,039 -0.20(-2.36%)
Jan 06, 2011 8.709 8.790 8.560 8.673 8,004,242 -0.06(-0.65%)
Jan 05, 2011 8.454 8.772 8.454 8.730 4,702,919 +0.26(+3.09%)
Jan 04, 2011 8.596 8.673 8.391 8.469 4,661,586 -0.12(-1.40%)
Jan 03, 2011 8.426 8.751 8.391 8.589 7,748,490 +0.27(+3.23%)
Dec 31, 2010 8.356 8.398 8.306 8.320 1,818,862 -0.04(-0.42%)
Dec 30, 2010 8.391 8.391 8.250 8.356 3,348,537 -0.04(-0.50%)
Dec 29, 2010 8.426 8.454 8.313 8.398 2,767,342 -0.02(-0.25%)
Dec 28, 2010 8.370 8.440 8.267 8.419 2,767,758 +0.05(+0.59%)
Dec 27, 2010 8.235 8.426 8.193 8.370 1,887,753 +0.10(+1.20%)
Dec 23, 2010 8.299 8.391 8.235 8.271 3,813,072 -0.03(-0.34%)
Dec 22, 2010 7.946 8.539 7.946 8.299 15,648,657 +0.33(+4.17%)
Dec 21, 2010 7.939 8.020 7.854 7.967 4,780,926 +0.04(+0.53%)
Dec 20, 2010 7.670 7.974 7.670 7.925 8,093,563 +0.24(+3.13%)
Dec 17, 2010 7.600 7.854 7.593 7.685 11,193,055 +0.15(+1.97%)
Dec 16, 2010 7.529 7.727 7.515 7.536 8,897,005 +0.01(+0.19%)
Dec 15, 2010 7.572 7.593 7.423 7.522 13,303,390 +0.14(+1.91%)
Dec 14, 2010 7.826 7.826 7.338 7.381 33,726,952 -0.33(-4.30%)
Dec 13, 2010 7.450 7.854 7.275 7.713 14,190,380 +0.28(+3.70%)
Dec 10, 2010 7.360 7.501 7.346 7.437 4,999,045 +0.09(+1.25%)
Dec 09, 2010 7.331 7.409 7.289 7.346 5,172,069 +0.08(+1.07%)
Dec 08, 2010 7.021 7.331 7.021 7.268 4,163,609 +0.14(+1.98%)
Dec 07, 2010 7.310 7.338 7.091 7.127 4,097,865 -0.13(-1.85%)
Dec 06, 2010 7.261 7.303 7.183 7.261 2,105,759 +0.00(+0.00%)
Dec 03, 2010 7.176 7.271 7.035 7.261 2,045,377 +0.06(+0.88%)
Dec 02, 2010 6.992 7.303 6.943 7.197 3,633,939 +0.21(+3.03%)
Dec 01, 2010 6.901 6.985 6.830 6.985 2,992,241 +0.23(+3.34%)
Nov 30, 2010 6.752 6.830 6.717 6.759 3,013,388 -0.06(-0.93%)
Nov 29, 2010 6.717 6.872 6.710 6.823 2,851,548 +0.04(+0.63%)
Nov 26, 2010 6.780 6.838 6.738 6.780 993,375 -0.05(-0.72%)
Nov 24, 2010 6.773 6.830 6.830 6.830 2,057,556 +0.10(+1.47%)
Nov 23, 2010 6.759 6.851 6.710 6.731 3,518,800 -0.08(-1.24%)
Nov 22, 2010 6.922 6.950 6.772 6.816 3,796,995 -0.14(-2.03%)
Nov 19, 2010 6.915 6.978 6.879 6.957 3,528,076 +0.01(+0.10%)
Nov 18, 2010 7.042 7.070 6.936 6.950 3,400,798 -0.01(-0.20%)
Nov 17, 2010 7.077 7.112 6.950 6.964 2,810,663 -0.12(-1.69%)
Nov 16, 2010 7.091 7.169 6.946 7.084 4,459,481 -0.06(-0.89%)
Nov 15, 2010 7.289 7.303 7.134 7.148 3,571,674 -0.06(-0.88%)
Nov 12, 2010 7.367 7.381 7.197 7.211 2,584,713 -0.19(-2.58%)
Nov 11, 2010 7.402 7.437 7.282 7.402 2,421,105 -0.08(-1.04%)
Nov 10, 2010 7.303 7.480 7.247 7.480 3,339,842 +0.18(+2.42%)
Nov 09, 2010 7.451 7.487 7.282 7.303 4,624,916 -0.15(-1.99%)
Nov 08, 2010 7.303 7.501 7.218 7.451 5,045,367 +0.11(+1.44%)
Nov 05, 2010 7.197 7.593 7.141 7.346 9,226,074 +0.13(+1.86%)
Nov 04, 2010 7.197 7.240 6.936 7.211 11,459,939 +0.11(+1.59%)
Nov 03, 2010 6.773 7.098 6.766 7.098 8,625,803 +0.33(+4.91%)
Nov 02, 2010 6.703 6.886 6.703 6.766 13,974,557 +0.12(+1.81%)
Nov 01, 2010 7.155 7.204 6.583 6.646 23,907,092 -0.48(-6.74%)
Oct 29, 2010 7.035 7.155 6.936 7.127 6,079,311 +0.08(+1.10%)
Oct 28, 2010 6.936 7.063 6.752 7.049 9,920,922 +0.14(+2.04%)
Oct 27, 2010 6.809 6.954 6.788 6.908 4,452,253 +0.04(+0.62%)
Oct 25, 2010 7.063 7.063 6.837 6.865 3,354,764 -0.15(-2.11%)
Oct 22, 2010 7.049 7.077 6.929 7.014 4,383,288 -0.01(-0.10%)
Oct 21, 2010 7.211 7.233 6.957 7.021 7,992,339 -0.16(-2.26%)
Oct 20, 2010 7.240 7.268 6.999 7.183 10,699,037 -0.06(-0.78%)
Oct 19, 2010 7.042 7.480 7.028 7.240 18,993,108 +0.11(+1.59%)
Oct 18, 2010 7.063 7.233 6.992 7.127 10,152,026 +0.04(+0.60%)
Oct 15, 2010 7.861 7.861 6.823 7.084 20,416,774 -0.61(-7.90%)
Oct 14, 2010 8.257 8.257 7.586 7.692 19,659,610 -0.28(-3.54%)
Oct 13, 2010 8.080 8.158 7.932 7.974 6,350,549 -0.08(-0.96%)
Oct 12, 2010 8.052 8.193 7.896 8.052 9,901,518 -0.21(-2.56%)
Oct 11, 2010 8.080 8.271 8.073 8.264 2,960,193 +0.15(+1.83%)
Oct 08, 2010 8.115 8.257 8.101 8.115 2,778,424 -0.10(-1.20%)
Oct 07, 2010 8.250 8.313 8.101 8.214 2,791,153 +0.01(+0.09%)
Oct 06, 2010 8.235 8.391 8.183 8.207 6,296,019 +0.15(+1.84%)
Oct 05, 2010 8.059 8.200 7.995 8.059 8,219,702 +0.06(+0.79%)
Oct 04, 2010 8.087 8.172 7.953 7.995 6,363,028 -0.13(-1.65%)
Oct 01, 2010 8.130 8.221 7.847 8.130 5,711,454 +0.07(+0.85%)
Sep 30, 2010 8.057 8.200 7.967 8.061 55,127 +0.12(+1.45%)
Sep 29, 2010 7.868 7.988 7.826 7.946 3,850,935 +0.06(+0.72%)
Sep 28, 2010 7.776 7.904 7.727 7.889 17,954 +0.14(+1.82%)
Sep 27, 2010 7.678 7.836 7.639 7.748 4,056,492 +0.05(+0.64%)
Sep 24, 2010 7.727 7.840 7.614 7.699 3,581,566 +0.06(+0.74%)
Sep 23, 2010 7.437 7.713 7.381 7.642 7,121,955 +0.12(+1.60%)
Sep 22, 2010 7.776 7.840 7.515 7.522 3,088,193 -0.27(-3.45%)
Sep 21, 2010 7.861 7.964 7.791 7.791 4,581,202 -0.06(-0.81%)
Sep 20, 2010 7.755 7.875 7.699 7.854 4,576,517 +0.09(+1.18%)
Sep 17, 2010 7.762 7.798 7.635 7.762 3,704,611 +0.03(+0.37%)
Sep 15, 2010 7.678 7.819 7.593 7.734 3,144,273 +0.01(+0.18%)
Sep 14, 2010 7.960 7.960 7.706 7.720 7,045,323 -0.26(-3.27%)
Sep 13, 2010 8.002 8.045 7.889 7.981 2,996,601 +0.12(+1.53%)
Sep 10, 2010 7.713 7.889 7.670 7.861 5,794,521 +0.13(+1.74%)
Sep 09, 2010 7.607 7.812 7.607 7.727 3,160 +0.25(+3.40%)
Sep 08, 2010 7.303 7.607 7.303 7.473 2,953,285 +0.08(+1.05%)
Sep 07, 2010 7.388 7.448 7.296 7.395 344 -0.09(-1.23%)
Sep 03, 2010 7.564 7.670 7.402 7.487 3,654,392 -0.08(-1.03%)
Sep 02, 2010 7.480 7.572 7.466 7.564 2,409,049 +0.09(+1.23%)
Sep 01, 2010 7.218 7.480 7.134 7.473 4,268,275 +0.34(+4.75%)
Aug 31, 2010 7.155 7.225 6.922 7.134 58,708 +0.12(+1.71%)
Aug 30, 2010 7.254 7.261 6.985 7.014 3,143,290 -0.28(-3.78%)
Aug 27, 2010 7.289 7.289 7.042 7.289 3,345,852 +0.25(+3.51%)
Aug 26, 2010 7.112 7.240 7.028 7.042 4,131,559 -0.04(-0.50%)
Aug 25, 2010 7.169 7.233 7.077 7.077 6,365 -0.14(-1.96%)
Aug 24, 2010 7.289 7.296 7.091 7.218 431 -0.01(-0.20%)
Aug 23, 2010 7.240 7.303 7.197 7.233 3,513,192 -0.02(-0.29%)
Aug 20, 2010 7.148 7.261 7.035 7.254 4,234,555 +0.04(+0.59%)
Aug 19, 2010 7.211 7.289 6.971 7.211 431 -0.04(-0.49%)
Aug 18, 2010 7.324 7.395 7.183 7.247 4,526,554 -0.09(-1.25%)
Aug 17, 2010 7.303 7.381 7.162 7.338 1,867 +0.10(+1.37%)
Aug 16, 2010 7.268 7.310 7.155 7.240 3,174,879 -0.06(-0.87%)
Aug 13, 2010 7.303 7.501 7.303 7.303 2,386,315 -0.06(-0.86%)
Aug 12, 2010 7.381 7.480 7.275 7.367 3,400,813 -0.08(-1.04%)
Aug 11, 2010 7.748 7.748 7.444 7.444 345 -0.40(-5.05%)
Aug 10, 2010 7.904 7.953 7.706 7.840 4,626,105 -0.14(-1.77%)
Aug 09, 2010 7.911 7.981 7.829 7.981 3,110,864 +0.13(+1.62%)
Aug 06, 2010 7.854 8.017 7.727 7.854 5,740,191 -0.20(-2.54%)
Aug 05, 2010 8.137 8.186 8.052 8.059 1,244 -0.13(-1.55%)
Aug 04, 2010 8.264 8.285 8.115 8.186 2,823,628 -0.05(-0.60%)
Aug 03, 2010 8.334 8.398 8.221 8.235 6,223 -0.12(-1.44%)
Aug 02, 2010 8.207 8.356 8.101 8.356 2,845,679 +0.25(+3.14%)
Jul 30, 2010 8.101 8.158 7.988 8.101 2,929,287 -0.05(-0.61%)
Jul 29, 2010 8.299 8.313 8.052 8.151 2,895,865 -0.16(-1.95%)
Jul 28, 2010 8.313 8.356 8.165 8.313 4,600 +0.00(+0.00%)
Jul 27, 2010 8.313 8.447 8.271 8.313 3,458 +0.01(+0.17%)
Jul 26, 2010 8.080 8.354 8.024 8.299 4,576,382 +0.19(+2.35%)
Jul 23, 2010 7.918 8.137 7.798 8.108 6,537,939 +0.16(+2.04%)
Jul 22, 2010 7.819 7.974 7.741 7.946 6,964 +0.23(+3.02%)
Jul 21, 2010 8.151 8.285 7.685 7.713 7,508,915 -0.33(-4.13%)
Jul 20, 2010 8.045 8.073 7.911 8.045 6,186,357 -0.04(-0.44%)
Jul 19, 2010 8.122 8.264 7.861 8.080 8,258,375 -0.25(-2.97%)
Jul 16, 2010 8.327 8.793 8.278 8.327 11,298,682 -0.20(-2.32%)
Jul 15, 2010 8.666 8.695 8.433 8.525 6,779,590 -0.13(-1.55%)
Jul 14, 2010 8.786 8.786 8.567 8.659 4,943,259 -0.14(-1.61%)
Jul 13, 2010 8.652 8.843 8.631 8.801 4,753,961 +0.23(+2.72%)
Jul 12, 2010 8.469 8.624 8.405 8.567 3,207,757 +0.06(+0.66%)
Jul 09, 2010 8.511 8.610 8.193 8.511 2,993,081 +0.20(+2.47%)
Jul 08, 2010 8.228 8.320 8.151 8.306 4,249,955 +0.13(+1.64%)
Jul 07, 2010 7.783 8.193 7.734 8.172 4,097,653 +0.38(+4.90%)
Jul 06, 2010 7.791 7.932 7.678 7.791 1,687 +0.04(+0.46%)
Jul 02, 2010 7.755 7.879 7.600 7.755 3,276,041 -0.02(-0.27%)
Jul 01, 2010 8.073 8.186 7.670 7.776 6,787,888 -0.31(-3.84%)
Jun 30, 2010 8.306 8.391 8.080 8.087 3,920,083 -0.18(-2.14%)
Jun 29, 2010 8.264 8.479 8.221 8.264 1,878 -0.54(-6.17%)
Jun 25, 2010 8.808 8.808 8.440 8.808 5,089,198 +0.41(+4.88%)
Jun 24, 2010 8.412 8.546 8.356 8.398 4,692,560 -0.09(-1.08%)
Jun 23, 2010 8.469 8.567 8.391 8.490 5,356,810 +0.02(+0.25%)
Jun 22, 2010 8.497 8.617 8.447 8.469 3,879,834 -0.03(-0.33%)
Jun 21, 2010 8.525 8.575 8.426 8.497 3,650,074 +0.03(+0.33%)
Jun 18, 2010 8.469 8.511 8.327 8.469 3,581,351 +0.06(+0.76%)
Jun 17, 2010 8.546 8.546 8.299 8.405 2,872,917 -0.11(-1.24%)
Jun 16, 2010 8.433 8.624 8.391 8.511 2,923,207 +0.01(+0.08%)
Jun 15, 2010 8.370 8.532 8.271 8.504 3,114,916 +0.25(+2.99%)
Jun 14, 2010 8.433 8.476 8.228 8.257 3,075,326 -0.14(-1.68%)
Jun 11, 2010 8.172 8.405 8.144 8.398 3,462,107 +0.13(+1.62%)
Jun 10, 2010 8.158 8.264 8.052 8.264 5,044,653 +0.26(+3.27%)
Jun 09, 2010 8.271 8.334 7.988 8.002 5,406,869 -0.31(-3.74%)
Jun 08, 2010 8.327 8.370 8.122 8.313 5,403,473 +0.01(+0.17%)
Jun 07, 2010 8.370 8.504 8.285 8.299 3,999,411 -0.05(-0.59%)
Jun 04, 2010 8.348 8.610 8.320 8.348 3,372,955 -0.41(-4.68%)
Jun 03, 2010 8.928 8.963 8.702 8.758 1,949,744 -0.13(-1.43%)
Jun 02, 2010 8.603 8.885 8.553 8.885 3,198,132 +0.32(+3.80%)
Jun 01, 2010 8.709 8.857 8.553 8.560 2,895,764 -0.23(-2.65%)
May 28, 2010 8.793 8.977 8.723 8.793 3,932,541 -0.20(-2.28%)
May 27, 2010 8.899 9.034 8.786 8.998 3,178,639 +0.25(+2.91%)
May 26, 2010 8.970 9.012 8.702 8.744 141 -0.11(-1.28%)
May 25, 2010 8.518 8.928 8.483 8.857 5,032,332 +0.11(+1.21%)
May 24, 2010 9.111 9.140 8.751 8.751 3,073,320 -0.39(-4.25%)
May 21, 2010 8.666 9.168 8.666 9.140 5,676,805 +0.28(+3.19%)
May 20, 2010 8.850 9.118 8.808 8.857 8,285 -0.37(-4.06%)
May 19, 2010 9.387 9.556 9.083 9.231 6,500,545 -0.20(-2.10%)
May 18, 2010 9.818 9.839 9.323 9.429 6,287,411 -0.29(-2.98%)
May 17, 2010 9.648 9.719 9.422 9.719 6,009,437 +0.10(+1.03%)
May 14, 2010 9.620 9.818 9.500 9.620 4,396,507 -0.29(-2.92%)
May 13, 2010 10.04 10.18 9.902 9.909 3,922,844 -0.09(-0.92%)
May 12, 2010 9.994 10.10 9.909 10.00 2,734,615 +0.06(+0.64%)
May 11, 2010 9.980 10.14 9.909 9.938 5,597,405 +0.18(+1.81%)
May 10, 2010 9.634 9.775 9.493 9.761 6,254,845 +0.28(+2.98%)
May 07, 2010 9.521 9.846 9.323 9.479 8,929,055 +0.03(+0.30%)
May 06, 2010 9.450 9.966 9.450 9.450 141 -0.30(-3.04%)
May 05, 2010 9.832 10.03 9.747 9.747 2,830,650 -0.10(-1.00%)
May 04, 2010 9.952 9.980 9.825 9.846 1,415 -0.23(-2.31%)
May 03, 2010 10.04 10.17 9.959 10.08 3,371,561 +0.08(+0.85%)
Apr 30, 2010 10.22 10.27 9.994 9.994 4,795,628 -0.27(-2.62%)
Apr 29, 2010 9.994 10.28 9.916 10.26 3,531,317 +0.32(+3.27%)
Apr 28, 2010 9.881 10.05 9.811 9.938 3,199,987 +0.18(+1.81%)
Apr 27, 2010 9.938 10.11 9.754 9.761 621 -0.30(-2.95%)
Apr 26, 2010 10.42 10.49 9.966 10.06 4,131,811 -0.40(-3.78%)
Apr 23, 2010 10.37 10.48 10.26 10.45 3,294,506 +0.07(+0.68%)
Apr 22, 2010 10.14 10.41 10.06 10.38 3,727,856 +0.16(+1.59%)
Apr 21, 2010 10.11 10.47 10.07 10.22 13,834 +0.13(+1.33%)
Apr 20, 2010 10.00 10.14 9.839 10.09 6,673,383 +0.17(+1.71%)
Apr 19, 2010 9.747 9.945 9.655 9.916 9,147,001 +0.01(+0.14%)
Apr 16, 2010 10.40 10.40 9.782 9.902 22,406,888 -0.92(-8.49%)
Apr 15, 2010 11.05 11.20 10.78 10.82 7,557,018 -0.16(-1.48%)
Apr 14, 2010 10.69 11.00 10.59 10.98 5,374,553 +0.42(+3.94%)
Apr 13, 2010 10.64 10.64 10.34 10.57 5,326,719 -0.05(-0.47%)
Apr 12, 2010 10.69 10.85 10.56 10.62 6,070,963 +0.01(+0.07%)
Apr 09, 2010 10.49 10.63 10.46 10.61 3,053,807 +0.11(+1.01%)
Apr 08, 2010 10.42 10.59 10.31 10.50 3,912,219 +0.11(+1.02%)
Apr 07, 2010 10.38 10.41 10.18 10.40 5,287,924 +0.04(+0.41%)
Apr 06, 2010 10.17 10.38 10.00 10.35 6,171,859 +0.30(+3.02%)
Apr 05, 2010 10.05 10.21 9.916 10.05 2,936,015 -0.03(-0.28%)
Apr 01, 2010 9.980 10.08 10.08 10.08 2,123,313 +0.16(+1.57%)
Mar 31, 2010 9.832 10.03 9.818 9.924 3,344,408 +0.06(+0.57%)
Mar 30, 2010 9.952 9.987 9.853 9.867 2,282,570 -0.07(-0.71%)
Mar 29, 2010 10.06 10.07 9.888 9.938 3,493,101 +0.01(+0.14%)
Mar 26, 2010 10.07 10.16 9.895 9.924 12,862,642 +0.13(+1.37%)
Mar 25, 2010 9.839 10.04 9.789 9.789 5,001,274 -0.18(-1.84%)
Mar 24, 2010 9.987 10.06 9.916 9.973 1,945,784 -0.03(-0.28%)
Mar 23, 2010 9.987 10.01 9.782 10.00 3,104,473 +0.01(+0.14%)
Mar 22, 2010 9.818 10.11 9.747 9.987 6,026,637 -0.21(-2.08%)
Mar 19, 2010 10.14 10.32 10.07 10.20 9,185,309 +0.13(+1.26%)
Mar 18, 2010 9.825 10.11 9.768 10.07 8,633,190 +0.23(+2.37%)
Mar 17, 2010 9.507 9.853 9.479 9.839 5,524,938 +0.35(+3.72%)
Mar 16, 2010 9.330 9.493 9.281 9.486 2,250,484 +0.16(+1.67%)
Mar 15, 2010 9.323 9.366 9.295 9.330 2,937,639 -0.13(-1.34%)
Mar 12, 2010 9.662 9.676 9.415 9.457 1,955,087 -0.14(-1.47%)
Mar 11, 2010 9.337 9.599 9.330 9.599 2,186,325 +0.23(+2.49%)
Mar 10, 2010 9.351 9.422 9.267 9.366 5,358,473 -0.01(-0.08%)
Mar 09, 2010 9.549 9.549 9.351 9.373 2,326,428 -0.20(-2.14%)
Mar 08, 2010 9.528 9.705 9.500 9.577 2,697,595 +0.04(+0.37%)
Mar 05, 2010 9.436 9.563 9.344 9.542 3,948,017 +0.20(+2.12%)
Mar 04, 2010 9.104 9.366 9.062 9.344 3,700,177 +0.24(+2.64%)
Mar 03, 2010 9.019 9.154 9.005 9.104 2,775,457 +0.07(+0.78%)
Mar 02, 2010 8.984 9.217 8.984 9.034 2,729,006 +0.05(+0.55%)
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.