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

First Horizon Corp (NY: FHN )

16.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 7.264 7.671 7.264 7.552 8,565,696 +0.41(+5.81%)
Mar 30, 2009 7.376 7.467 7.081 7.137 7,252,876 -0.51(-6.71%)
Mar 26, 2009 7.678 7.728 7.341 7.650 6,587,821 +0.18(+2.45%)
Mar 25, 2009 7.545 7.910 7.010 7.467 7,648,027 -0.01(-0.09%)
Mar 24, 2009 7.369 7.805 7.334 7.474 7,560,286 -0.37(-4.66%)
Mar 23, 2009 7.594 7.875 7.587 7.840 9,907,558 +0.91(+13.08%)
Mar 20, 2009 7.545 7.559 6.912 6.933 8,721,316 -0.51(-6.83%)
Mar 19, 2009 7.861 7.981 7.256 7.441 11,120,340 -0.28(-3.62%)
Mar 18, 2009 7.123 7.798 7.046 7.721 15,807,026 +0.32(+4.37%)
Mar 17, 2009 6.898 7.418 6.764 7.397 7,199,973 +0.51(+7.35%)
Mar 16, 2009 6.996 7.383 6.863 6.891 9,921,122 +0.01(+0.10%)
Mar 13, 2009 6.996 7.031 6.483 6.884 0 -0.08(-1.21%)
Mar 12, 2009 6.610 7.116 6.371 6.968 10,935,311 +0.35(+5.31%)
Mar 11, 2009 6.356 6.778 6.237 6.617 8,845,333 +0.07(+1.07%)
Mar 10, 2009 6.026 6.567 5.921 6.546 9,057,932 +0.84(+14.66%)
Mar 09, 2009 5.590 5.913 5.414 5.710 7,335,702 +0.13(+2.40%)
Mar 06, 2009 5.681 5.970 5.274 5.576 0 -0.06(-1.12%)
Mar 05, 2009 6.096 6.448 5.309 5.639 11,716,161 -0.62(-9.89%)
Mar 04, 2009 6.469 6.469 5.977 6.258 7,709,411 +0.10(+1.60%)
Mar 02, 2009 6.181 6.518 5.899 6.160 9,461,388 -0.29(-4.47%)
Feb 27, 2009 6.216 6.764 6.202 6.448 0 -0.26(-3.88%)
Feb 26, 2009 6.764 7.070 6.596 6.708 10,573,837 +0.22(+3.36%)
Feb 25, 2009 6.483 6.954 6.153 6.490 9,305,066 -0.13(-2.02%)
Feb 24, 2009 6.103 6.659 5.871 6.624 7,419,158 +0.54(+8.90%)
Feb 23, 2009 6.167 6.427 5.935 6.082 8,736,620 +0.04(+0.58%)
Feb 20, 2009 5.759 6.307 5.541 6.047 12,113,890 +0.13(+2.14%)
Feb 19, 2009 6.174 6.205 5.815 5.921 10,065,431 -0.16(-2.66%)
Feb 18, 2009 6.392 6.399 5.949 6.082 11,228,618 -0.12(-1.93%)
Feb 17, 2009 6.089 6.342 5.766 6.202 9,918,697 -0.27(-4.13%)
Feb 13, 2009 6.567 6.828 6.427 6.469 7,229,170 -0.12(-1.81%)
Feb 12, 2009 6.455 6.631 6.160 6.589 6,877,017 -0.10(-1.47%)
Feb 11, 2009 6.560 6.743 6.399 6.687 7,280,117 +0.43(+6.85%)
Feb 10, 2009 7.299 7.474 6.188 6.258 13,021,854 -1.22(-16.27%)
Feb 09, 2009 7.074 7.608 6.933 7.474 4,803,612 +0.25(+3.51%)
Feb 06, 2009 7.095 7.587 7.010 7.221 10,938,983 +0.25(+3.63%)
Feb 05, 2009 6.610 7.158 6.272 6.968 9,419,942 +0.25(+3.77%)
Feb 04, 2009 6.715 6.996 6.638 6.715 6,609,715 +0.19(+2.91%)
Feb 03, 2009 6.596 6.905 6.378 6.525 7,739,598 +0.11(+1.64%)
Feb 02, 2009 6.553 6.581 6.153 6.420 6,463,408 -0.27(-4.10%)
Jan 30, 2009 6.870 7.003 6.560 6.694 0 -0.04(-0.63%)
Jan 29, 2009 7.031 7.228 6.687 6.736 7,245,182 -0.55(-7.53%)
Jan 28, 2009 6.940 7.341 6.940 7.285 10,875,481 +0.85(+13.22%)
Jan 27, 2009 6.244 6.589 6.181 6.434 8,662,996 +0.33(+5.41%)
Jan 26, 2009 6.532 6.532 5.928 6.103 5,994,230 -0.40(-6.16%)
Jan 23, 2009 5.963 6.589 5.731 6.504 6,446,195 +0.41(+6.81%)
Jan 22, 2009 6.455 6.518 5.906 6.089 6,640,673 -0.42(-6.48%)
Jan 21, 2009 5.773 6.539 5.731 6.511 10,877,541 +0.87(+15.46%)
Jan 20, 2009 6.532 6.687 5.618 5.639 14,887,217 -0.56(-9.07%)
Jan 16, 2009 5.688 6.673 5.576 6.202 17,081,094 +0.96(+18.23%)
Jan 15, 2009 5.998 6.054 4.887 5.245 13,632,755 -0.77(-12.75%)
Jan 14, 2009 6.153 6.356 5.885 6.012 5,471,342 -0.39(-6.15%)
Jan 13, 2009 6.300 6.631 6.167 6.406 7,198,862 +0.11(+1.67%)
Jan 12, 2009 6.891 6.891 6.188 6.300 5,184,551 -0.60(-8.76%)
Jan 09, 2009 7.376 7.552 6.891 6.905 5,034,964 -0.46(-6.30%)
Jan 08, 2009 7.221 7.460 7.151 7.369 3,149,907 +0.13(+1.75%)
Jan 07, 2009 7.369 7.496 7.228 7.242 4,358,978 -0.33(-4.36%)
Jan 06, 2009 7.629 7.671 7.397 7.573 3,152,987 +0.06(+0.75%)
Jan 05, 2009 7.791 7.932 7.327 7.517 6,483,396 -0.36(-4.55%)
Jan 02, 2009 7.531 8.023 7.404 7.875 0 +0.44(+5.96%)
Jan 01, 2009 7.137 7.489 7.039 7.432 0 +0.00(+0.00%)
Dec 31, 2008 7.137 7.489 7.039 7.432 3,359,636 +0.33(+4.65%)
Dec 30, 2008 6.856 7.123 6.736 7.102 2,531,597 +0.25(+3.59%)
Dec 29, 2008 6.680 6.996 6.603 6.856 2,447,654 +0.18(+2.63%)
Dec 26, 2008 6.757 7.017 6.546 6.680 1,935,841 -0.15(-2.16%)
Dec 24, 2008 6.975 7.130 6.771 6.828 1,402,779 -0.11(-1.52%)
Dec 23, 2008 7.292 7.348 6.905 6.933 2,556,347 -0.31(-4.27%)
Dec 22, 2008 7.165 7.355 7.109 7.242 4,240,437 +0.06(+0.88%)
Dec 19, 2008 7.383 7.453 7.067 7.179 4,963,649 -0.14(-1.92%)
Dec 18, 2008 7.200 7.390 7.046 7.320 5,517,358 +0.15(+2.06%)
Dec 17, 2008 6.989 7.383 6.799 7.172 4,144,266 +0.06(+0.89%)
Dec 16, 2008 6.581 7.235 6.581 7.109 5,118,084 +0.43(+6.42%)
Dec 15, 2008 6.701 6.736 6.427 6.680 3,044,762 -0.05(-0.73%)
Dec 12, 2008 6.174 6.778 5.977 6.729 5,054,620 +0.49(+7.77%)
Dec 11, 2008 6.673 6.891 6.153 6.244 5,668,502 -0.61(-8.92%)
Dec 10, 2008 7.292 7.292 6.673 6.856 3,113,570 -0.18(-2.50%)
Dec 09, 2008 7.285 7.615 6.968 7.031 5,339,623 -0.44(-5.93%)
Dec 08, 2008 7.692 7.735 7.256 7.474 5,835,212 -0.11(-1.39%)
Dec 05, 2008 6.799 7.721 6.708 7.580 7,199,511 +0.51(+7.26%)
Dec 04, 2008 7.144 7.510 6.884 7.067 7,212,970 -0.26(-3.55%)
Dec 03, 2008 6.799 7.383 6.504 7.327 5,478,346 +0.34(+4.93%)
Dec 02, 2008 6.525 7.031 6.307 6.982 4,730,317 +0.71(+11.32%)
Dec 01, 2008 7.123 7.334 6.244 6.272 5,354,442 -1.24(-16.56%)
Nov 28, 2008 7.067 7.552 7.067 7.517 1,967,477 +0.35(+4.91%)
Nov 26, 2008 6.947 7.207 6.785 7.165 4,240,865 +0.13(+1.90%)
Nov 25, 2008 7.060 7.200 6.553 7.031 8,177,490 +0.37(+5.49%)
Nov 24, 2008 6.385 6.821 5.604 6.666 8,247,658 +0.98(+17.33%)
Nov 21, 2008 5.801 5.928 5.133 5.681 13,954,497 +0.08(+1.38%)
Nov 20, 2008 6.469 6.589 5.231 5.604 13,191,086 -1.01(-15.30%)
Nov 19, 2008 6.947 7.299 6.525 6.617 10,653,858 -0.54(-7.56%)
Nov 18, 2008 6.546 7.158 6.399 7.158 8,599,268 +0.68(+10.41%)
Nov 17, 2008 6.736 6.898 6.335 6.483 4,580,549 -0.39(-5.73%)
Nov 14, 2008 6.884 7.376 6.856 6.877 5,412,461 -0.22(-3.07%)
Nov 13, 2008 7.031 7.130 6.117 7.095 8,620,247 +0.21(+3.06%)
Nov 12, 2008 7.404 7.489 6.842 6.884 5,570,003 -0.57(-7.64%)
Nov 11, 2008 7.580 7.805 7.278 7.453 4,891,262 -0.20(-2.57%)
Nov 10, 2008 8.058 8.220 7.474 7.650 4,583,195 -0.27(-3.37%)
Nov 07, 2008 7.615 7.974 7.383 7.917 5,288,398 +0.45(+6.03%)
Nov 06, 2008 8.114 8.339 7.397 7.467 5,705,216 -0.50(-6.27%)
Nov 05, 2008 8.346 8.508 7.910 7.967 4,697,024 -0.54(-6.36%)
Nov 04, 2008 8.614 8.614 8.206 8.508 7,891,481 +0.14(+1.68%)
Nov 03, 2008 8.044 8.431 8.030 8.367 4,960,230 -0.01(-0.08%)
Oct 31, 2008 8.072 8.614 8.044 8.375 6,161,209 +0.17(+2.06%)
Oct 30, 2008 8.438 8.438 7.580 8.206 6,665,049 +0.07(+0.86%)
Oct 29, 2008 7.657 8.391 7.285 8.135 8,473,692 +0.43(+5.57%)
Oct 28, 2008 7.228 7.721 6.645 7.707 8,216,857 +0.97(+14.40%)
Oct 27, 2008 6.272 7.805 6.272 6.736 11,523,785 +0.66(+10.88%)
Oct 24, 2008 6.476 7.102 6.061 6.075 11,225,999 -1.31(-17.79%)
Oct 23, 2008 7.707 8.114 6.919 7.390 8,120,351 -0.49(-6.16%)
Oct 22, 2008 7.903 8.262 7.615 7.875 7,238,108 -0.25(-3.03%)
Oct 21, 2008 7.721 8.536 7.601 8.121 7,985,960 +0.14(+1.76%)
Oct 20, 2008 8.255 8.255 7.833 7.981 11,768,872 -0.13(-1.65%)
Oct 17, 2008 7.559 8.206 7.235 8.114 12,539,626 +0.15(+1.94%)
Oct 16, 2008 7.742 8.157 7.383 7.960 8,902,774 +0.10(+1.25%)
Oct 15, 2008 7.425 8.438 7.207 7.861 12,211,739 -0.05(-0.62%)
Oct 14, 2008 7.390 8.438 7.306 7.910 20,796,766 +1.44(+22.28%)
Oct 13, 2008 6.687 6.940 5.927 6.469 8,119,960 +0.77(+13.44%)
Oct 10, 2008 5.203 5.808 4.845 5.703 14,659,206 +0.38(+7.13%)
Oct 09, 2008 6.392 7.390 5.253 5.323 14,482,070 -0.76(-12.49%)
Oct 08, 2008 6.645 6.742 5.731 6.082 5,851,256 -0.31(-4.84%)
Oct 07, 2008 7.728 7.728 6.385 6.392 5,721,726 -0.66(-9.37%)
Oct 06, 2008 7.137 7.524 6.258 7.053 6,522,326 -0.68(-8.74%)
Oct 03, 2008 8.128 8.719 7.067 7.728 7,673,414 -0.22(-2.74%)
Oct 02, 2008 8.016 8.107 7.474 7.946 6,454,650 +0.04(+0.53%)
Oct 01, 2008 6.736 8.438 6.364 7.903 6,771,891 +1.32(+20.09%)
Sep 30, 2008 6.188 7.102 5.998 6.581 9,058,000 +1.48(+29.10%)
Sep 29, 2008 7.130 7.432 4.507 5.098 17,852,620 -2.83(-35.67%)
Sep 26, 2008 7.791 8.107 7.116 7.924 0 -0.51(-6.08%)
Sep 25, 2008 8.712 8.789 8.220 8.438 4,438,271 +0.11(+1.35%)
Sep 24, 2008 8.438 8.754 8.072 8.325 4,673,096 +0.06(+0.77%)
Sep 23, 2008 9.050 9.050 7.587 8.262 9,728,292 -0.49(-5.55%)
Sep 22, 2008 10.20 10.20 8.473 8.747 6,856,030 -1.45(-14.21%)
Sep 19, 2008 12.15 12.59 8.867 10.20 0 +0.91(+9.85%)
Sep 18, 2008 7.981 10.69 6.216 9.282 26,059,500 +1.58(+20.55%)
Sep 17, 2008 7.791 8.255 7.355 7.699 11,861,156 -0.42(-5.19%)
Sep 16, 2008 7.278 8.332 7.278 8.121 14,449,065 +0.37(+4.81%)
Sep 15, 2008 7.489 8.192 7.453 7.749 12,040,732 -0.41(-5.00%)
Sep 12, 2008 7.531 8.332 7.467 8.157 8,737,913 +0.49(+6.32%)
Sep 11, 2008 7.341 7.699 7.242 7.671 10,066,607 +0.06(+0.83%)
Sep 10, 2008 7.995 8.339 7.306 7.608 9,815,618 -0.24(-3.03%)
Sep 09, 2008 8.296 8.801 7.689 7.846 12,513,611 -0.66(-7.78%)
Sep 08, 2008 8.822 9.204 8.126 8.508 15,777,593 +0.59(+7.41%)
Sep 05, 2008 7.369 7.942 7.062 7.921 0 +0.41(+5.45%)
Sep 04, 2008 7.860 8.017 7.471 7.512 9,793,333 -0.50(-6.22%)
Sep 03, 2008 7.505 8.174 7.171 8.010 16,746,772 +0.03(+0.43%)
Sep 02, 2008 8.119 8.276 7.723 7.976 7,476,540 +0.31(+4.10%)
Aug 29, 2008 7.178 7.757 7.178 7.662 5,454,380 +0.19(+2.56%)
Aug 28, 2008 7.157 7.498 7.041 7.471 4,835,389 +0.44(+6.21%)
Aug 27, 2008 6.836 7.164 6.789 7.034 4,031,247 +0.13(+1.88%)
Aug 26, 2008 6.843 7.068 6.748 6.905 5,793,992 +0.04(+0.60%)
Aug 25, 2008 6.966 7.021 6.775 6.864 6,595,505 -0.26(-3.64%)
Aug 22, 2008 7.130 7.321 6.802 7.123 8,872,615 +0.19(+2.76%)
Aug 21, 2008 6.925 7.027 6.809 6.932 7,034,184 -0.17(-2.40%)
Aug 20, 2008 7.403 7.437 6.734 7.102 10,044,060 -0.20(-2.71%)
Aug 19, 2008 7.478 7.525 6.993 7.300 6,833,104 -0.38(-4.89%)
Aug 18, 2008 7.710 7.785 7.416 7.676 6,396,037 -0.06(-0.79%)
Aug 15, 2008 7.641 8.378 7.641 7.737 0 +0.17(+2.25%)
Aug 14, 2008 6.973 7.587 6.823 7.566 9,121,771 +0.35(+4.82%)
Aug 13, 2008 7.341 7.341 6.768 7.218 9,287,853 -0.11(-1.49%)
Aug 12, 2008 7.512 7.778 7.246 7.328 10,278,195 -0.42(-5.46%)
Aug 11, 2008 7.471 7.948 7.280 7.751 8,734,950 +0.23(+3.09%)
Aug 08, 2008 7.027 7.573 6.959 7.519 9,864,704 +0.50(+7.09%)
Aug 07, 2008 6.836 7.369 6.714 7.021 12,112,774 +0.03(+0.49%)
Aug 06, 2008 6.993 7.075 6.652 6.986 7,264,618 -0.12(-1.63%)
Aug 05, 2008 6.434 7.157 6.434 7.102 9,578,030 +0.64(+9.93%)
Aug 04, 2008 6.509 6.693 6.065 6.461 7,442,741 -0.14(-2.07%)
Aug 01, 2008 6.618 6.761 6.140 6.598 5,702,330 +0.18(+2.87%)
Jul 31, 2008 6.297 6.707 6.277 6.413 6,328,646 -0.06(-0.95%)
Jul 30, 2008 6.789 6.993 6.086 6.475 9,751,618 +0.03(+0.53%)
Jul 29, 2008 5.758 6.461 5.711 6.441 10,880,153 +0.71(+12.38%)
Jul 28, 2008 6.195 6.516 5.629 5.731 9,724,830 -0.51(-8.20%)
Jul 25, 2008 6.488 6.870 6.024 6.243 10,972,525 -0.17(-2.66%)
Jul 24, 2008 7.566 7.573 6.175 6.413 16,480,576 -0.83(-11.40%)
Jul 23, 2008 6.952 7.587 6.502 7.239 29,724,954 +0.93(+14.70%)
Jul 22, 2008 5.274 6.454 5.028 6.311 15,778,961 +0.88(+16.21%)
Jul 21, 2008 5.799 6.045 5.397 5.431 11,525,342 -0.35(-6.02%)
Jul 18, 2008 5.499 6.059 5.138 5.779 16,050,047 +0.17(+3.04%)
Jul 17, 2008 5.213 5.758 4.796 5.608 22,222,960 +0.49(+9.60%)
Jul 16, 2008 3.998 5.206 3.978 5.117 21,322,746 +1.10(+27.33%)
Jul 15, 2008 3.596 4.708 3.596 4.019 37,934,804 +0.58(+16.87%)
Jul 14, 2008 4.783 4.803 3.084 3.439 29,096,672 -1.13(-24.78%)
Jul 11, 2008 4.435 4.694 4.257 4.571 9,558,805 +0.01(+0.15%)
Jul 10, 2008 4.414 4.701 4.237 4.564 7,653,469 +0.14(+3.24%)
Jul 09, 2008 4.837 4.953 4.353 4.421 9,522,783 -0.45(-9.24%)
Jul 08, 2008 4.278 4.926 4.189 4.871 15,158,629 +0.59(+13.88%)
Jul 07, 2008 4.844 4.940 4.012 4.278 14,390,660 -0.55(-11.32%)
Jul 04, 2008 5.308 5.424 4.537 4.824 6,412,834 +0.00(+0.00%)
Jul 03, 2008 5.308 5.424 4.537 4.824 6,412,834 -0.41(-7.82%)
Jul 02, 2008 5.404 5.690 5.192 5.233 9,821,867 -0.16(-2.91%)
Jul 01, 2008 4.946 5.526 4.940 5.390 7,832,348 +0.32(+6.33%)
Jun 30, 2008 5.138 5.213 4.878 5.069 7,726,193 -0.13(-2.49%)
Jun 27, 2008 5.103 5.301 5.015 5.199 7,262,622 +0.05(+1.06%)
Jun 26, 2008 5.226 5.322 5.084 5.144 7,733,180 -0.16(-3.08%)
Jun 25, 2008 5.335 5.786 5.253 5.308 8,085,982 -0.03(-0.64%)
Jun 24, 2008 5.383 5.485 5.076 5.342 8,702,800 +0.03(+0.51%)
Jun 23, 2008 5.383 5.397 5.131 5.315 9,225,826 -0.03(-0.51%)
Jun 20, 2008 5.192 5.492 4.776 5.342 11,062,290 -0.01(-0.25%)
Jun 19, 2008 5.499 5.499 5.083 5.356 12,051,621 -0.09(-1.63%)
Jun 18, 2008 5.492 5.550 5.178 5.445 6,419,752 -0.08(-1.48%)
Jun 17, 2008 6.018 6.277 5.513 5.526 5,112,478 -0.40(-6.79%)
Jun 16, 2008 5.697 6.038 5.601 5.929 6,873,544 +0.23(+4.07%)
Jun 13, 2008 5.799 5.806 5.356 5.697 10,422,773 -0.05(-0.95%)
Jun 12, 2008 5.731 6.140 5.615 5.752 7,473,532 +0.11(+1.93%)
Jun 11, 2008 6.031 6.140 5.636 5.642 7,244,028 -0.50(-8.11%)
Jun 10, 2008 6.175 6.413 5.970 6.140 8,264,450 +0.08(+1.35%)
Jun 09, 2008 6.468 6.523 5.977 6.059 7,436,758 -0.33(-5.13%)
Jun 06, 2008 6.720 6.720 6.372 6.386 7,830,307 -0.30(-4.49%)
Jun 05, 2008 6.754 6.850 6.311 6.686 11,349,066 -0.15(-2.20%)
Jun 04, 2008 6.754 7.055 6.652 6.836 12,956,159 +0.27(+4.16%)
Jun 03, 2008 6.700 6.918 6.434 6.563 9,942,676 +0.01(+0.21%)
Jun 02, 2008 6.577 6.577 6.366 6.550 5,960,818 +0.01(+0.10%)
May 30, 2008 6.577 6.707 6.482 6.543 11,355,824 -0.03(-0.42%)
May 29, 2008 6.147 6.604 6.106 6.570 8,293,591 +0.40(+6.53%)
May 28, 2008 6.454 6.454 6.072 6.168 6,236,697 -0.20(-3.11%)
May 27, 2008 6.147 6.427 6.140 6.366 5,833,257 +0.17(+2.75%)
May 26, 2008 6.331 6.345 6.045 6.195 0 +0.00(+0.00%)
May 23, 2008 6.331 6.345 6.045 6.195 4,411,584 -0.11(-1.73%)
May 22, 2008 6.291 6.516 6.243 6.304 4,658,776 -0.01(-0.22%)
May 21, 2008 6.366 6.550 6.195 6.318 6,922,196 -0.10(-1.49%)
May 20, 2008 6.638 6.659 6.311 6.413 5,479,234 -0.30(-4.47%)
May 19, 2008 6.761 6.877 6.686 6.714 5,209,202 -0.05(-0.71%)
May 16, 2008 6.836 6.884 6.645 6.761 9,477,858 -0.12(-1.78%)
May 15, 2008 6.959 6.959 6.625 6.884 9,094,661 +0.05(+0.70%)
May 14, 2008 6.946 6.973 6.816 6.836 5,487,097 +0.00(+0.00%)
May 13, 2008 7.027 7.027 6.754 6.836 6,864,902 -0.18(-2.62%)
May 12, 2008 7.014 7.096 6.782 7.021 8,676,984 +0.01(+0.19%)
May 09, 2008 7.021 7.191 6.843 7.007 3,580,914 -0.06(-0.87%)
May 08, 2008 7.471 7.573 7.062 7.068 7,391,732 -0.37(-4.95%)
May 07, 2008 7.976 8.024 7.403 7.437 7,079,457 -0.32(-4.13%)
May 06, 2008 7.505 7.798 7.457 7.757 9,501,057 +0.17(+2.25%)
May 05, 2008 7.573 7.785 7.471 7.587 7,258,484 -0.01(-0.09%)
May 02, 2008 7.908 8.051 7.519 7.594 7,023,389 -0.20(-2.54%)
May 01, 2008 7.328 7.962 7.307 7.792 7,472,587 +0.42(+5.74%)
Apr 30, 2008 7.676 7.716 7.334 7.369 8,913,724 -0.18(-2.44%)
Apr 29, 2008 7.362 7.641 7.239 7.553 51,928,396 +0.05(+0.73%)
Apr 28, 2008 7.423 8.037 7.225 7.498 12,625,678 +0.16(+2.23%)
Apr 25, 2008 8.017 8.078 7.198 7.334 8,106,770 -0.63(-7.88%)
Apr 24, 2008 7.355 7.962 7.355 7.962 5,755,823 +0.61(+8.26%)
Apr 23, 2008 7.976 8.024 7.300 7.355 4,123,942 -0.64(-8.02%)
Apr 22, 2008 8.051 8.105 7.819 7.996 5,087,642 -0.08(-0.93%)
Apr 21, 2008 8.938 8.951 8.044 8.071 4,238,028 -0.84(-9.42%)
Apr 18, 2008 8.794 9.177 8.726 8.910 5,027,819 +0.29(+3.32%)
Apr 17, 2008 8.139 9.122 8.064 8.624 8,821,082 +0.03(+0.40%)
Apr 16, 2008 8.419 8.760 7.894 8.590 5,383,108 +0.56(+6.97%)
Apr 15, 2008 7.989 8.460 7.894 8.030 5,809,790 +0.08(+1.03%)
Apr 14, 2008 9.020 9.020 7.914 7.948 7,332,297 -0.99(-11.07%)
Apr 11, 2008 8.979 9.163 8.863 8.938 6,522,499 -0.14(-1.50%)
Apr 10, 2008 8.904 9.886 8.808 9.074 4,830,803 +0.10(+1.06%)
Apr 09, 2008 9.593 9.600 8.822 8.979 3,856,495 -0.46(-4.84%)
Apr 08, 2008 9.675 9.675 9.272 9.436 3,615,826 -0.29(-3.02%)
Apr 07, 2008 9.463 9.886 9.415 9.729 3,496,907 +0.43(+4.62%)
Apr 04, 2008 10.04 10.04 9.299 9.299 4,043,937 -0.70(-7.03%)
Apr 03, 2008 9.893 10.07 9.559 10.00 2,432,697 +0.03(+0.27%)
Apr 02, 2008 10.19 10.38 9.845 9.975 4,028,176 -0.23(-2.21%)
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.