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 (%)
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%)
Jan 04, 2010 9.558 9.593 9.417 9.473 3,662,174 +0.00(+0.00%)
Dec 31, 2009 9.530 9.473 9.473 9.473 1,934,763 -0.07(-0.74%)
Dec 30, 2009 9.438 9.572 9.438 9.544 2,085,929 +0.04(+0.45%)
Dec 29, 2009 9.544 9.608 9.445 9.502 1,473,819 -0.02(-0.22%)
Dec 28, 2009 9.629 9.742 9.473 9.523 1,373,919 -0.16(-1.61%)
Dec 24, 2009 9.622 9.685 9.586 9.678 656,434 +0.09(+0.96%)
Dec 23, 2009 9.749 9.777 9.579 9.586 1,783,680 -0.13(-1.31%)
Dec 22, 2009 9.763 9.834 9.671 9.714 3,318,251 +0.00(+0.00%)
Dec 21, 2009 9.608 9.770 9.544 9.714 2,897,395 +0.20(+2.16%)
Dec 18, 2009 9.509 9.516 9.403 9.509 4,841,144 +0.00(+0.00%)
Dec 17, 2009 9.459 9.657 9.445 9.509 3,699,804 -0.04(-0.44%)
Dec 16, 2009 9.650 9.657 9.417 9.551 5,649,232 -0.02(-0.22%)
Dec 15, 2009 9.565 9.774 9.530 9.572 11,238,119 -0.25(-2.59%)
Dec 14, 2009 9.735 10.07 9.721 9.827 5,345,925 +0.17(+1.76%)
Dec 11, 2009 9.798 9.876 9.615 9.657 4,117,713 -0.13(-1.37%)
Dec 10, 2009 9.897 9.905 9.692 9.791 3,280,761 -0.06(-0.65%)
Dec 09, 2009 9.876 10.07 9.774 9.855 3,635,062 -0.09(-0.92%)
Dec 08, 2009 9.820 10.09 9.777 9.947 3,647,179 +0.06(+0.57%)
Dec 07, 2009 9.996 10.05 9.862 9.890 2,579,648 -0.14(-1.41%)
Dec 04, 2009 9.989 10.05 9.791 10.03 5,795,604 +0.26(+2.68%)
Dec 03, 2009 9.834 9.947 9.735 9.770 6,672,246 -0.08(-0.79%)
Dec 02, 2009 9.657 9.897 9.643 9.848 6,715,708 +0.21(+2.13%)
Dec 01, 2009 9.636 9.692 9.551 9.643 2,238,219 +0.06(+0.66%)
Nov 30, 2009 9.452 9.622 9.374 9.579 3,579,166 +0.23(+2.50%)
Nov 27, 2009 9.198 9.516 9.141 9.346 2,189,356 -0.22(-2.29%)
Nov 25, 2009 9.608 9.608 9.494 9.565 3,156,951 +0.01(+0.15%)
Nov 24, 2009 9.445 9.565 9.332 9.551 4,395,337 +0.07(+0.75%)
Nov 23, 2009 9.346 9.579 9.325 9.480 3,567,324 +0.21(+2.21%)
Nov 20, 2009 8.936 9.293 8.851 9.275 5,702,538 +0.26(+2.90%)
Nov 19, 2009 8.908 9.035 8.816 9.014 6,142,479 +0.06(+0.63%)
Nov 18, 2009 8.710 8.971 8.653 8.957 4,576,735 +0.22(+2.51%)
Nov 17, 2009 8.660 8.773 8.590 8.738 4,679,877 +0.04(+0.41%)
Nov 16, 2009 8.752 8.894 8.646 8.703 3,393,191 +0.06(+0.65%)
Nov 13, 2009 8.703 8.759 8.582 8.646 2,441,086 +0.01(+0.16%)
Nov 12, 2009 8.745 8.872 8.618 8.632 2,647,760 -0.15(-1.69%)
Nov 11, 2009 8.830 8.978 8.671 8.780 3,921,036 +0.00(+0.00%)
Nov 10, 2009 8.957 8.971 8.646 8.780 3,477,640 -0.23(-2.59%)
Nov 09, 2009 8.788 9.014 8.639 9.014 3,676,891 +0.33(+3.83%)
Nov 06, 2009 8.597 8.780 8.505 8.681 2,740,958 -0.07(-0.81%)
Nov 05, 2009 8.639 8.759 8.448 8.752 4,896,564 +0.20(+2.31%)
Nov 04, 2009 8.724 8.936 8.533 8.554 5,883,128 +0.09(+1.09%)
Nov 03, 2009 8.278 8.484 8.151 8.462 7,659,256 +0.11(+1.27%)
Nov 02, 2009 8.399 8.611 8.208 8.356 6,072,356 -0.01(-0.08%)
Oct 30, 2009 8.519 8.590 8.286 8.363 5,826,133 -0.23(-2.71%)
Oct 29, 2009 8.618 8.681 8.441 8.597 6,620,205 +0.11(+1.25%)
Oct 28, 2009 8.660 8.766 8.462 8.491 5,412,692 -0.23(-2.60%)
Oct 27, 2009 8.773 9.014 8.681 8.717 4,351,143 -0.06(-0.64%)
Oct 26, 2009 9.000 9.056 8.681 8.773 3,596,962 -0.22(-2.44%)
Oct 23, 2009 8.985 9.042 8.908 8.993 2,695,499 -0.22(-2.38%)
Oct 22, 2009 9.007 9.289 8.901 9.212 4,973,111 +0.24(+2.68%)
Oct 21, 2009 9.297 9.459 8.943 8.971 3,885,951 -0.31(-3.35%)
Oct 20, 2009 9.304 9.381 9.282 9.282 2,304,317 -0.28(-2.88%)
Oct 19, 2009 9.494 9.615 9.346 9.558 3,473,868 +0.01(+0.15%)
Oct 16, 2009 9.459 10.18 9.205 9.544 9,881,704 +0.01(+0.07%)
Oct 15, 2009 9.537 9.601 9.332 9.537 3,758,680 -0.08(-0.88%)
Oct 14, 2009 9.473 9.643 9.396 9.622 3,698,769 +0.26(+2.79%)
Oct 13, 2009 9.346 9.494 9.176 9.360 3,006,199 -0.07(-0.75%)
Oct 12, 2009 9.417 9.445 9.275 9.431 2,021,999 +0.08(+0.91%)
Oct 09, 2009 9.014 9.367 8.978 9.346 4,867,261 +0.31(+3.44%)
Oct 08, 2009 9.113 9.176 8.964 9.035 4,311,662 +0.01(+0.16%)
Oct 07, 2009 9.035 9.046 8.879 9.021 4,246,528 -0.05(-0.55%)
Oct 06, 2009 9.198 9.240 8.929 9.070 4,297,521 -0.01(-0.08%)
Oct 05, 2009 8.950 9.162 8.908 9.077 4,797,534 +0.23(+2.64%)
Oct 02, 2009 8.851 9.176 8.780 8.844 4,483,987 -0.16(-1.73%)
Oct 01, 2009 9.261 9.346 8.985 9.000 4,716,960 -0.35(-3.78%)
Sep 30, 2009 9.466 9.544 9.258 9.353 4,275,512 -0.08(-0.90%)
Sep 29, 2009 9.551 9.721 9.431 9.438 2,611,561 -0.15(-1.55%)
Sep 28, 2009 9.459 9.586 9.297 9.586 2,781,820 +0.16(+1.73%)
Sep 25, 2009 9.367 9.494 9.176 9.424 4,082,209 -0.04(-0.37%)
Sep 24, 2009 9.813 9.848 9.367 9.459 2,499,627 -0.28(-2.90%)
Sep 23, 2009 9.813 9.940 9.664 9.742 2,809,488 -0.06(-0.65%)
Sep 22, 2009 9.714 9.813 9.615 9.806 3,146,705 +0.20(+2.06%)
Sep 21, 2009 9.678 9.770 9.579 9.608 2,774,729 -0.21(-2.16%)
Sep 18, 2009 10.04 10.12 9.791 9.820 4,727,426 -0.16(-1.56%)
Sep 17, 2009 10.41 10.45 9.968 9.975 5,086,324 -0.07(-0.70%)
Sep 16, 2009 9.707 10.48 9.615 10.05 9,192,987 +0.37(+3.80%)
Sep 15, 2009 9.219 9.721 9.127 9.678 3,472,522 +0.43(+4.66%)
Sep 14, 2009 9.190 9.247 9.028 9.247 2,286,391 +0.00(+0.00%)
Sep 11, 2009 9.205 9.332 9.169 9.247 2,373,560 +0.00(+0.00%)
Sep 10, 2009 9.388 9.388 9.070 9.247 2,930,610 -0.14(-1.51%)
Sep 09, 2009 9.106 9.424 9.042 9.388 3,827,831 +0.36(+4.02%)
Sep 08, 2009 8.998 9.081 8.789 9.026 3,042,332 +0.13(+1.49%)
Sep 04, 2009 8.845 8.949 8.692 8.894 3,448,956 +0.05(+0.55%)
Sep 03, 2009 8.601 8.894 8.601 8.845 4,159,272 +0.26(+3.00%)
Sep 02, 2009 8.622 8.754 8.525 8.587 3,640,510 -0.20(-2.30%)
Sep 01, 2009 9.248 9.318 8.761 8.789 4,955,916 -0.52(-5.61%)
Aug 31, 2009 9.241 9.374 9.214 9.311 3,009,685 -0.06(-0.67%)
Aug 28, 2009 9.582 9.617 9.290 9.374 2,805,379 -0.13(-1.32%)
Aug 27, 2009 9.485 9.562 9.332 9.499 3,082,102 +0.05(+0.52%)
Aug 26, 2009 9.422 9.687 9.325 9.450 4,286,726 -0.04(-0.44%)
Aug 25, 2009 9.360 9.541 9.325 9.492 4,182,363 +0.20(+2.17%)
Aug 24, 2009 9.582 9.701 9.214 9.290 3,891,341 -0.18(-1.91%)
Aug 21, 2009 9.367 9.527 9.255 9.471 3,334,236 +0.22(+2.41%)
Aug 20, 2009 9.033 9.290 8.984 9.248 3,325,446 +0.24(+2.63%)
Aug 19, 2009 8.873 9.248 8.747 9.012 4,032,057 -0.02(-0.23%)
Aug 18, 2009 9.054 9.179 8.894 9.033 3,426,545 -0.06(-0.69%)
Aug 17, 2009 9.109 9.221 8.932 9.095 4,391,665 -0.31(-3.26%)
Aug 14, 2009 9.381 9.485 9.123 9.402 4,499,325 -0.06(-0.66%)
Aug 13, 2009 9.443 9.471 9.040 9.464 5,256,763 +0.17(+1.87%)
Aug 12, 2009 9.116 9.374 9.068 9.290 3,595,628 +0.13(+1.37%)
Aug 11, 2009 9.402 9.520 8.984 9.165 4,665,460 -0.35(-3.66%)
Aug 10, 2009 9.388 9.617 9.193 9.513 4,099,217 -0.08(-0.80%)
Aug 07, 2009 9.429 9.812 9.262 9.589 4,290,089 +0.32(+3.45%)
Aug 06, 2009 9.499 9.534 9.109 9.269 5,292,974 -0.08(-0.89%)
Aug 05, 2009 9.262 9.402 9.130 9.353 5,377,243 +0.13(+1.43%)
Aug 04, 2009 9.061 9.228 8.838 9.221 3,915,107 +0.08(+0.91%)
Aug 03, 2009 9.026 9.207 8.949 9.137 4,342,541 +0.22(+2.42%)
Jul 31, 2009 8.699 8.970 8.622 8.921 4,634,147 +0.20(+2.31%)
Jul 30, 2009 8.803 8.887 8.699 8.720 5,950,589 +0.08(+0.89%)
Jul 29, 2009 8.580 8.796 8.539 8.643 5,434,023 -0.09(-1.04%)
Jul 28, 2009 8.399 8.761 8.393 8.733 5,061,008 +0.26(+3.04%)
Jul 27, 2009 8.219 8.560 8.205 8.476 3,562,663 +0.21(+2.53%)
Jul 24, 2009 8.198 8.309 8.100 8.267 319 +0.00(+0.00%)
Jul 23, 2009 8.038 8.316 7.933 8.267 4,267,157 +0.24(+3.04%)
Jul 22, 2009 7.968 8.135 7.850 8.024 7,825,579 -0.13(-1.62%)
Jul 21, 2009 8.615 8.657 8.107 8.156 5,173,035 -0.43(-5.02%)
Jul 20, 2009 8.476 8.692 8.330 8.587 5,793,201 +0.17(+2.07%)
Jul 17, 2009 8.441 8.706 8.045 8.413 14,909,177 -0.41(-4.65%)
Jul 16, 2009 8.469 8.894 8.344 8.824 6,635,980 +0.27(+3.17%)
Jul 15, 2009 8.469 8.629 8.386 8.553 5,846,995 +0.17(+1.99%)
Jul 14, 2009 8.518 8.518 8.205 8.386 3,809,059 -0.06(-0.66%)
Jul 13, 2009 8.163 8.448 8.149 8.441 4,719,681 +0.47(+5.94%)
Jul 10, 2009 7.891 8.072 7.829 7.968 3,499,828 +0.05(+0.62%)
Jul 09, 2009 7.884 8.058 7.822 7.919 3,189,127 +0.14(+1.79%)
Jul 08, 2009 7.766 8.017 7.627 7.780 6,830,310 +0.02(+0.27%)
Jul 07, 2009 7.982 8.086 7.752 7.759 5,790,015 -0.22(-2.79%)
Jul 06, 2009 7.738 8.205 7.738 7.982 5,878,027 +0.15(+1.96%)
Jul 02, 2009 8.052 8.205 7.829 7.829 4,466,863 -0.38(-4.58%)
Jul 01, 2009 8.267 8.406 8.191 8.205 3,949,394 -0.15(-1.75%)
Jun 30, 2009 8.323 8.539 8.135 8.351 5,379,637 -0.13(-1.56%)
Jun 29, 2009 8.344 8.615 8.260 8.483 5,254,607 +0.17(+2.09%)
Jun 26, 2009 8.351 8.504 8.232 8.309 3,892,701 -0.08(-1.00%)
Jun 25, 2009 8.003 8.399 7.968 8.393 5,726,666 +0.24(+2.99%)
Jun 24, 2009 8.344 8.427 8.100 8.149 3,882,859 -0.12(-1.43%)
Jun 23, 2009 8.560 8.747 8.114 8.267 6,979,160 -0.27(-3.18%)
Jun 22, 2009 8.845 8.942 8.532 8.539 5,307,237 -0.37(-4.14%)
Jun 19, 2009 8.873 8.914 8.636 8.907 6,496,953 +0.22(+2.56%)
Jun 18, 2009 8.532 8.713 8.504 8.685 3,649,781 +0.19(+2.21%)
Jun 17, 2009 8.685 8.643 8.246 8.497 5,359,000 -0.19(-2.16%)
Jun 16, 2009 8.956 8.956 8.629 8.685 7,268,927 -0.35(-3.89%)
Jun 15, 2009 8.880 9.172 8.831 9.036 6,172,943 -0.07(-0.80%)
Jun 12, 2009 9.276 9.485 9.012 9.109 4,846,628 -0.15(-1.65%)
Jun 11, 2009 9.388 9.471 9.179 9.262 7,551,086 -0.03(-0.37%)
Jun 10, 2009 8.907 9.367 8.900 9.297 8,704,038 +0.16(+1.75%)
Jun 09, 2009 8.977 9.241 8.810 9.137 3,644,398 +0.15(+1.70%)
Jun 08, 2009 8.928 9.081 8.925 8.984 3,972,284 +0.08(+0.94%)
Jun 05, 2009 9.269 9.346 8.678 8.900 6,247,406 -0.22(-2.44%)
Jun 04, 2009 8.747 9.207 8.580 9.123 6,724,810 +0.56(+6.59%)
Jun 03, 2009 8.434 8.658 8.351 8.560 6,199,319 +0.07(+0.88%)
Jun 02, 2009 8.664 8.775 8.337 8.485 6,051,017 -0.24(-2.77%)
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.