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 (%)
May 31, 2016 11.04 11.09 10.92 10.97 2,658,486 -0.01(-0.07%)
May 27, 2016 10.91 10.98 10.98 10.98 2,440,594 +0.07(+0.62%)
May 26, 2016 11.03 11.03 10.82 10.91 2,344,501 -0.10(-0.89%)
May 25, 2016 10.99 11.13 10.97 11.01 2,391,045 +0.11(+0.97%)
May 24, 2016 10.81 10.97 10.75 10.91 2,166,721 +0.20(+1.90%)
May 23, 2016 10.71 10.77 10.60 10.70 2,049,119 -0.02(-0.14%)
May 20, 2016 10.65 10.77 10.63 10.72 1,797,726 +0.11(+0.99%)
May 19, 2016 10.63 10.80 10.48 10.61 1,697,221 -0.11(-1.05%)
May 18, 2016 10.27 10.75 10.27 10.72 3,036,975 +0.47(+4.56%)
May 17, 2016 10.29 10.42 10.20 10.26 2,562,347 -0.08(-0.80%)
May 16, 2016 10.23 10.40 10.20 10.34 1,552,938 +0.14(+1.33%)
May 13, 2016 10.34 10.46 10.15 10.20 2,297,307 -0.17(-1.60%)
May 12, 2016 10.45 10.54 10.29 10.37 2,231,536 -0.02(-0.22%)
May 11, 2016 10.40 10.53 10.39 10.39 1,528,488 -0.07(-0.65%)
May 10, 2016 10.30 10.49 10.30 10.46 1,539,902 +0.22(+2.13%)
May 09, 2016 10.25 10.33 10.19 10.24 1,753,574 -0.04(-0.37%)
May 06, 2016 10.16 10.30 10.15 10.28 1,915,503 +0.01(+0.15%)
May 05, 2016 10.30 10.39 10.22 10.27 2,007,393 -0.02(-0.22%)
May 04, 2016 10.36 10.48 10.20 10.29 2,485,500 -0.22(-2.08%)
May 03, 2016 10.56 10.57 10.40 10.51 2,485,812 -0.23(-2.11%)
May 02, 2016 10.69 10.74 10.58 10.73 2,317,353 +0.12(+1.14%)
Apr 29, 2016 10.63 10.67 10.50 10.61 3,486,949 -0.07(-0.63%)
Apr 28, 2016 10.74 10.85 10.64 10.68 2,992,142 -0.17(-1.53%)
Apr 27, 2016 10.91 10.94 10.78 10.85 3,348,126 -0.01(-0.07%)
Apr 26, 2016 10.88 10.93 10.81 10.85 4,795,564 +0.02(+0.21%)
Apr 25, 2016 10.82 10.93 10.75 10.83 1,798,980 -0.11(-0.96%)
Apr 22, 2016 10.87 11.00 10.87 10.94 3,120,129 +0.09(+0.83%)
Apr 21, 2016 10.93 11.03 10.85 10.85 2,271,230 -0.09(-0.83%)
Apr 20, 2016 10.79 10.96 10.72 10.94 2,651,405 +0.19(+1.75%)
Apr 19, 2016 10.66 10.75 10.62 10.75 3,490,338 +0.14(+1.28%)
Apr 18, 2016 10.42 10.67 10.32 10.61 3,864,014 +0.17(+1.59%)
Apr 15, 2016 10.33 10.47 10.27 10.45 3,212,959 +0.09(+0.87%)
Apr 14, 2016 10.28 10.49 10.25 10.36 2,808,463 +0.05(+0.44%)
Apr 13, 2016 10.10 10.35 10.08 10.31 3,535,468 +0.30(+3.01%)
Apr 12, 2016 9.835 10.02 9.813 10.01 3,744,288 +0.22(+2.23%)
Apr 11, 2016 9.775 9.926 9.760 9.790 1,996,271 +0.08(+0.78%)
Apr 08, 2016 9.722 9.903 9.670 9.715 2,240,561 +0.11(+1.18%)
Apr 07, 2016 9.730 9.760 9.518 9.602 1,837,369 -0.25(-2.52%)
Apr 06, 2016 9.715 9.850 9.643 9.850 1,628,667 +0.12(+1.24%)
Apr 05, 2016 9.843 9.881 9.707 9.730 2,128,764 -0.25(-2.49%)
Apr 04, 2016 9.903 10.05 9.813 9.979 2,260,661 +0.11(+1.07%)
Apr 01, 2016 9.775 9.903 9.700 9.873 2,059,414 +0.00(+0.00%)
Mar 31, 2016 9.911 9.956 9.745 9.873 2,320,972 -0.07(-0.68%)
Mar 30, 2016 9.933 10.08 9.877 9.941 1,947,893 +0.08(+0.76%)
Mar 29, 2016 9.790 9.866 9.624 9.866 2,932,215 +0.02(+0.23%)
Mar 28, 2016 9.835 9.888 9.756 9.843 1,342,197 +0.02(+0.15%)
Mar 24, 2016 9.775 9.828 9.828 9.828 1,750,371 -0.03(-0.31%)
Mar 23, 2016 10.01 10.05 9.858 9.858 1,993,785 -0.17(-1.73%)
Mar 22, 2016 9.994 10.08 9.903 10.03 2,138,028 -0.04(-0.37%)
Mar 21, 2016 10.01 10.11 9.941 10.07 1,375,148 +0.03(+0.30%)
Mar 18, 2016 9.843 10.08 9.798 10.04 6,236,069 +0.26(+2.62%)
Mar 17, 2016 9.737 9.798 9.594 9.783 2,671,030 +0.01(+0.08%)
Mar 16, 2016 9.805 9.971 9.700 9.775 2,552,320 -0.08(-0.84%)
Mar 15, 2016 9.820 9.896 9.790 9.858 1,788,869 -0.09(-0.91%)
Mar 14, 2016 9.941 10.01 9.828 9.948 1,919,799 -0.02(-0.23%)
Mar 11, 2016 9.715 9.979 9.677 9.971 1,779,862 +0.34(+3.52%)
Mar 10, 2016 9.639 9.707 9.447 9.632 1,976,799 +0.10(+1.03%)
Mar 09, 2016 9.677 9.715 9.511 9.534 1,501,698 -0.07(-0.71%)
Mar 08, 2016 9.782 9.827 9.587 9.602 2,825,694 -0.28(-2.88%)
Mar 07, 2016 9.819 9.917 9.759 9.887 1,873,178 -0.01(-0.08%)
Mar 04, 2016 9.797 9.902 9.759 9.894 2,680,687 +0.14(+1.46%)
Mar 03, 2016 9.654 9.819 9.624 9.752 2,686,836 +0.11(+1.17%)
Mar 02, 2016 9.369 9.680 9.347 9.639 3,528,365 +0.27(+2.88%)
Mar 01, 2016 9.085 9.474 9.062 9.369 5,668,703 +0.36(+3.99%)
Feb 29, 2016 9.324 9.358 8.995 9.010 6,033,807 -0.34(-3.61%)
Feb 26, 2016 9.234 9.497 9.189 9.347 3,891,264 +0.22(+2.47%)
Feb 25, 2016 8.965 9.122 8.920 9.122 2,151,269 +0.16(+1.84%)
Feb 24, 2016 8.972 8.987 8.740 8.957 5,142,488 -0.15(-1.65%)
Feb 23, 2016 9.279 9.279 9.017 9.107 2,588,838 -0.20(-2.17%)
Feb 22, 2016 9.145 9.336 9.249 9.309 1,785,437 +0.16(+1.80%)
Feb 19, 2016 9.025 9.189 8.983 9.145 1,998,358 +0.07(+0.83%)
Feb 18, 2016 9.317 9.336 8.995 9.070 2,647,388 -0.21(-2.26%)
Feb 17, 2016 9.399 9.482 9.242 9.279 3,429,102 -0.02(-0.24%)
Feb 16, 2016 9.264 9.354 9.130 9.302 3,367,584 +0.19(+2.14%)
Feb 12, 2016 8.890 9.107 9.107 9.107 4,555,264 +0.40(+4.56%)
Feb 11, 2016 8.732 8.848 8.627 8.710 3,378,082 -0.30(-3.33%)
Feb 10, 2016 9.107 9.264 9.010 9.010 3,421,197 -0.04(-0.41%)
Feb 09, 2016 8.747 9.122 8.747 9.047 4,307,677 +0.10(+1.17%)
Feb 08, 2016 9.062 9.085 8.785 8.942 6,045,240 -0.30(-3.24%)
Feb 05, 2016 9.377 9.486 9.219 9.242 2,720,076 -0.14(-1.52%)
Feb 04, 2016 9.339 9.519 9.242 9.384 2,914,588 +0.04(+0.40%)
Feb 03, 2016 9.279 9.362 8.950 9.347 5,228,295 +0.16(+1.71%)
Feb 02, 2016 9.339 9.369 9.115 9.189 5,652,124 -0.32(-3.39%)
Feb 01, 2016 9.512 9.602 9.463 9.512 6,406,655 -0.03(-0.31%)
Jan 29, 2016 9.527 9.654 9.437 9.542 6,770,602 +0.04(+0.47%)
Jan 28, 2016 9.467 9.609 9.407 9.497 3,326,606 +0.16(+1.69%)
Jan 27, 2016 9.234 9.572 9.234 9.339 5,391,072 +0.07(+0.81%)
Jan 26, 2016 9.092 9.302 9.051 9.264 7,788,191 +0.23(+2.57%)
Jan 25, 2016 9.339 9.369 8.987 9.032 6,447,765 -0.35(-3.75%)
Jan 22, 2016 9.302 9.452 9.227 9.384 4,071,951 +0.22(+2.45%)
Jan 21, 2016 9.234 9.422 9.130 9.160 3,667,941 -0.07(-0.73%)
Jan 20, 2016 9.234 9.332 8.912 9.227 6,223,177 -0.20(-2.15%)
Jan 19, 2016 9.714 9.759 9.332 9.429 4,759,049 -0.17(-1.80%)
Jan 15, 2016 9.467 9.602 9.602 9.602 4,489,224 -0.22(-2.29%)
Jan 14, 2016 9.819 9.909 9.609 9.827 5,197,487 +0.06(+0.61%)
Jan 13, 2016 10.07 10.10 9.572 9.767 5,555,684 -0.24(-2.40%)
Jan 12, 2016 9.984 10.02 9.812 10.01 5,100,549 +0.15(+1.52%)
Jan 11, 2016 10.03 10.17 9.748 9.857 4,836,474 +0.03(+0.31%)
Jan 08, 2016 10.16 10.19 9.812 9.827 4,420,304 -0.22(-2.16%)
Jan 07, 2016 10.30 10.40 10.04 10.04 7,680,439 -0.47(-4.49%)
Jan 06, 2016 10.47 10.56 10.37 10.52 4,101,462 -0.12(-1.13%)
Jan 05, 2016 10.61 10.70 10.51 10.64 5,282,832 +0.02(+0.21%)
Jan 04, 2016 10.66 10.67 10.43 10.61 5,781,340 -0.27(-2.48%)
Dec 31, 2015 10.96 10.88 10.88 10.88 1,816,422 -0.14(-1.29%)
Dec 30, 2015 11.12 11.14 11.01 11.03 1,621,259 -0.12(-1.08%)
Dec 29, 2015 11.08 11.17 11.00 11.15 1,813,729 +0.16(+1.43%)
Dec 28, 2015 10.95 10.99 10.77 10.99 2,115,769 -0.03(-0.27%)
Dec 24, 2015 10.92 11.02 11.02 11.02 686,544 +0.06(+0.55%)
Dec 23, 2015 10.88 10.97 10.83 10.96 1,550,843 +0.14(+1.32%)
Dec 22, 2015 10.79 10.85 10.65 10.82 2,070,882 +0.09(+0.84%)
Dec 21, 2015 10.80 10.85 10.63 10.73 3,747,270 +0.01(+0.07%)
Dec 18, 2015 10.94 11.02 10.66 10.72 10,548,102 -0.36(-3.25%)
Dec 17, 2015 11.17 11.27 10.99 11.08 3,465,441 -0.09(-0.80%)
Dec 16, 2015 11.01 11.24 10.82 11.17 4,217,946 +0.25(+2.33%)
Dec 15, 2015 10.73 10.96 10.73 10.91 2,711,972 +0.29(+2.75%)
Dec 14, 2015 10.65 10.76 10.49 10.62 3,306,263 +0.00(+0.00%)
Dec 11, 2015 10.68 10.79 10.55 10.62 2,154,674 -0.22(-2.07%)
Dec 10, 2015 10.70 10.97 10.64 10.85 3,223,895 +0.14(+1.33%)
Dec 09, 2015 10.79 10.94 10.61 10.70 3,748,376 -0.13(-1.24%)
Dec 08, 2015 10.91 10.91 10.72 10.84 3,343,835 -0.17(-1.56%)
Dec 07, 2015 11.08 11.11 10.89 11.01 2,466,544 -0.10(-0.94%)
Dec 04, 2015 10.93 11.16 10.88 11.11 2,127,859 +0.24(+2.20%)
Dec 03, 2015 11.12 11.16 10.86 10.88 2,252,956 -0.14(-1.29%)
Dec 02, 2015 11.17 11.17 11.00 11.02 2,219,082 -0.10(-0.94%)
Dec 01, 2015 11.17 11.23 11.07 11.12 2,736,769 +0.02(+0.20%)
Nov 30, 2015 11.16 11.19 11.08 11.10 2,514,032 -0.01(-0.13%)
Nov 27, 2015 11.14 11.17 11.05 11.11 1,170,997 +0.00(+0.00%)
Nov 25, 2015 11.16 11.11 11.11 11.11 1,375,036 -0.02(-0.20%)
Nov 24, 2015 10.95 11.17 10.94 11.14 2,526,373 +0.09(+0.81%)
Nov 23, 2015 11.20 11.22 11.04 11.05 3,169,487 -0.13(-1.14%)
Nov 20, 2015 11.20 11.20 11.10 11.17 1,825,477 +0.02(+0.20%)
Nov 19, 2015 11.12 11.17 11.03 11.15 1,526,878 +0.01(+0.13%)
Nov 18, 2015 11.01 11.14 11.00 11.14 3,228,853 +0.15(+1.36%)
Nov 17, 2015 11.01 11.09 10.94 10.99 3,213,675 -0.02(-0.20%)
Nov 16, 2015 10.85 11.01 10.77 11.01 1,912,274 +0.13(+1.24%)
Nov 13, 2015 10.92 11.03 10.81 10.88 1,625,418 -0.10(-0.95%)
Nov 12, 2015 11.23 11.26 10.95 10.98 3,052,562 -0.32(-2.84%)
Nov 11, 2015 11.50 11.55 11.30 11.30 2,641,411 -0.16(-1.43%)
Nov 10, 2015 11.36 11.47 11.34 11.47 2,865,474 +0.07(+0.65%)
Nov 09, 2015 11.40 11.51 11.27 11.39 4,219,552 +0.04(+0.39%)
Nov 06, 2015 11.18 11.44 11.18 11.35 5,262,688 +0.40(+3.61%)
Nov 05, 2015 10.82 11.03 10.80 10.95 3,260,073 +0.13(+1.24%)
Nov 04, 2015 10.72 10.86 10.65 10.82 2,272,086 +0.13(+1.19%)
Nov 03, 2015 10.72 10.80 10.65 10.69 2,643,760 -0.08(-0.76%)
Nov 02, 2015 10.64 10.79 10.60 10.77 4,035,760 +0.19(+1.76%)
Oct 30, 2015 10.80 10.86 10.56 10.58 3,176,486 -0.24(-2.21%)
Oct 29, 2015 10.81 11.01 10.75 10.82 3,327,019 +0.00(+0.00%)
Oct 28, 2015 10.29 10.85 10.29 10.82 4,171,558 +0.54(+5.23%)
Oct 27, 2015 10.32 10.45 10.20 10.29 2,486,171 -0.13(-1.22%)
Oct 26, 2015 10.41 10.55 10.29 10.41 3,142,738 +0.00(+0.00%)
Oct 23, 2015 10.41 10.47 10.32 10.41 6,201,022 +0.09(+0.87%)
Oct 22, 2015 10.29 10.48 10.29 10.32 2,217,685 +0.11(+1.10%)
Oct 21, 2015 10.47 10.56 10.20 10.21 3,083,738 -0.24(-2.29%)
Oct 20, 2015 10.31 10.48 10.27 10.45 2,256,183 +0.18(+1.74%)
Oct 19, 2015 10.21 10.49 10.17 10.27 4,512,903 -0.03(-0.29%)
Oct 16, 2015 9.017 10.40 8.935 10.30 4,576,991 -0.12(-1.15%)
Oct 15, 2015 10.38 10.44 10.29 10.42 4,090,325 +0.14(+1.38%)
Oct 14, 2015 10.55 10.58 10.23 10.28 4,012,260 -0.31(-2.96%)
Oct 13, 2015 10.65 10.76 10.58 10.59 2,743,356 -0.10(-0.98%)
Oct 12, 2015 10.65 10.74 10.61 10.70 2,060,981 +0.02(+0.21%)
Oct 09, 2015 10.76 10.88 10.65 10.67 2,101,724 -0.10(-0.90%)
Oct 08, 2015 10.72 10.83 10.61 10.77 3,243,286 +0.03(+0.28%)
Oct 07, 2015 10.72 10.77 10.57 10.74 3,309,922 +0.12(+1.13%)
Oct 06, 2015 10.66 10.70 10.59 10.62 2,784,776 -0.07(-0.70%)
Oct 05, 2015 10.54 10.74 10.47 10.70 2,490,527 +0.24(+2.28%)
Oct 02, 2015 10.33 10.46 10.02 10.46 3,839,634 -0.15(-1.41%)
Oct 01, 2015 10.64 10.66 10.45 10.61 3,777,266 +0.02(+0.21%)
Sep 30, 2015 10.61 10.66 10.47 10.58 2,856,318 +0.13(+1.29%)
Sep 29, 2015 10.46 10.52 10.37 10.45 3,170,218 +0.01(+0.07%)
Sep 28, 2015 10.53 10.55 10.39 10.44 3,548,673 -0.16(-1.55%)
Sep 25, 2015 10.61 10.68 10.53 10.61 3,290,137 +0.16(+1.57%)
Sep 24, 2015 10.35 10.47 10.27 10.44 2,043,036 -0.01(-0.07%)
Sep 23, 2015 10.38 10.55 10.32 10.45 2,574,329 +0.10(+0.94%)
Sep 22, 2015 10.39 10.53 10.29 10.35 2,310,456 -0.22(-2.05%)
Sep 21, 2015 10.57 10.68 10.50 10.57 2,913,084 +0.08(+0.78%)
Sep 18, 2015 10.63 10.67 10.43 10.49 5,704,055 -0.35(-3.24%)
Sep 17, 2015 11.02 11.17 10.76 10.84 4,453,851 -0.21(-1.89%)
Sep 16, 2015 11.02 11.08 10.83 11.05 3,215,940 +0.00(+0.00%)
Sep 15, 2015 10.92 11.10 10.91 11.05 1,606,545 +0.17(+1.58%)
Sep 14, 2015 10.82 10.90 10.76 10.88 2,879,533 +0.05(+0.48%)
Sep 11, 2015 10.82 10.90 10.76 10.82 2,556,223 -0.06(-0.55%)
Sep 10, 2015 10.78 10.97 10.75 10.88 1,533,583 +0.07(+0.69%)
Sep 09, 2015 11.05 11.08 10.79 10.81 2,214,963 -0.10(-0.96%)
Sep 08, 2015 10.82 10.92 10.70 10.91 1,998,698 +0.31(+2.95%)
Sep 04, 2015 10.54 10.60 10.60 10.60 2,798,619 -0.01(-0.14%)
Sep 03, 2015 10.48 10.73 10.43 10.62 2,386,235 +0.15(+1.42%)
Sep 02, 2015 10.45 10.50 10.16 10.47 4,291,099 +0.15(+1.44%)
Sep 01, 2015 10.56 10.61 10.27 10.32 2,375,023 -0.48(-4.47%)
Aug 31, 2015 10.67 10.83 10.62 10.80 1,814,655 +0.07(+0.69%)
Aug 28, 2015 10.67 10.79 10.60 10.73 1,706,891 +0.02(+0.21%)
Aug 27, 2015 10.49 10.78 10.47 10.71 3,719,437 +0.31(+3.00%)
Aug 26, 2015 10.28 10.43 10.08 10.39 3,517,435 +0.36(+3.63%)
Aug 25, 2015 10.54 10.55 10.02 10.03 4,358,370 -0.22(-2.10%)
Aug 24, 2015 10.10 10.62 9.872 10.24 5,041,531 -0.69(-6.32%)
Aug 21, 2015 11.15 11.15 10.93 10.94 3,491,836 -0.30(-2.71%)
Aug 20, 2015 11.58 11.63 11.24 11.24 2,656,388 -0.45(-3.88%)
Aug 19, 2015 11.83 11.99 11.66 11.69 1,825,640 -0.15(-1.26%)
Aug 18, 2015 11.86 11.96 11.77 11.84 1,290,074 -0.02(-0.19%)
Aug 17, 2015 11.72 11.93 11.64 11.86 2,159,755 +0.04(+0.31%)
Aug 14, 2015 11.65 11.84 11.62 11.83 3,150,445 +0.23(+1.99%)
Aug 13, 2015 11.60 11.67 11.52 11.60 1,676,260 +0.04(+0.32%)
Aug 12, 2015 11.72 11.77 11.33 11.56 3,010,627 -0.28(-2.32%)
Aug 11, 2015 11.89 11.92 11.73 11.84 2,192,277 -0.16(-1.36%)
Aug 10, 2015 11.87 12.04 11.85 12.00 1,927,016 +0.21(+1.76%)
Aug 07, 2015 11.86 11.94 11.71 11.79 2,003,966 -0.07(-0.56%)
Aug 06, 2015 11.98 12.06 11.81 11.86 1,885,995 -0.09(-0.75%)
Aug 05, 2015 11.87 12.04 11.86 11.95 1,547,334 +0.13(+1.07%)
Aug 04, 2015 11.77 11.91 11.72 11.82 1,547,617 +0.07(+0.57%)
Aug 03, 2015 11.77 11.81 11.62 11.75 1,562,448 -0.03(-0.25%)
Jul 31, 2015 11.78 11.83 11.64 11.78 2,060,981 +0.01(+0.06%)
Jul 30, 2015 11.71 11.79 11.65 11.78 2,031,153 +0.01(+0.13%)
Jul 29, 2015 11.65 11.78 11.57 11.76 2,318,583 +0.12(+1.02%)
Jul 28, 2015 11.72 11.72 11.53 11.64 3,109,934 +0.02(+0.19%)
Jul 27, 2015 11.60 11.72 11.57 11.62 1,916,340 -0.19(-1.57%)
Jul 24, 2015 11.92 11.93 11.77 11.81 1,878,372 -0.11(-0.94%)
Jul 23, 2015 12.08 12.15 11.89 11.92 2,139,349 -0.13(-1.05%)
Jul 22, 2015 11.89 12.11 11.89 12.04 2,458,927 +0.16(+1.38%)
Jul 21, 2015 11.92 12.05 11.84 11.88 2,134,779 +0.00(+0.00%)
Jul 20, 2015 11.76 11.91 11.75 11.88 3,998,696 +0.05(+0.44%)
Jul 17, 2015 11.87 11.99 11.75 11.83 3,326,663 -0.04(-0.31%)
Jul 16, 2015 11.83 11.89 11.73 11.86 3,046,228 +0.06(+0.50%)
Jul 15, 2015 11.81 11.86 11.75 11.81 1,808,431 +0.05(+0.44%)
Jul 14, 2015 11.65 11.78 11.60 11.75 1,984,955 +0.04(+0.32%)
Jul 13, 2015 11.74 11.75 11.66 11.72 2,101,542 +0.11(+0.96%)
Jul 10, 2015 11.66 11.72 11.54 11.60 2,152,790 +0.10(+0.84%)
Jul 09, 2015 11.53 11.66 11.43 11.51 3,199,316 +0.16(+1.44%)
Jul 08, 2015 11.40 11.45 11.28 11.34 2,655,814 -0.16(-1.42%)
Jul 07, 2015 11.59 11.60 11.32 11.51 2,859,353 -0.13(-1.09%)
Jul 06, 2015 11.41 11.64 11.38 11.63 4,629,853 +0.04(+0.38%)
Jul 02, 2015 11.78 11.59 11.59 11.59 2,557,700 -0.25(-2.13%)
Jul 01, 2015 11.79 11.89 11.75 11.84 3,786,496 +0.19(+1.66%)
Jun 30, 2015 11.65 11.74 11.52 11.65 3,092,424 +0.16(+1.36%)
Jun 29, 2015 11.67 11.77 11.48 11.49 2,675,254 -0.36(-3.07%)
Jun 26, 2015 11.81 11.89 11.78 11.86 2,946,154 +0.12(+1.01%)
Jun 25, 2015 11.83 11.85 11.68 11.74 1,375,026 -0.02(-0.19%)
Jun 24, 2015 11.78 11.88 11.73 11.76 3,171,552 -0.08(-0.69%)
Jun 23, 2015 11.88 11.89 11.76 11.84 3,968,937 +0.13(+1.08%)
Jun 22, 2015 11.71 11.73 11.61 11.72 2,260,102 +0.16(+1.42%)
Jun 19, 2015 11.49 11.59 11.48 11.55 3,248,416 +0.01(+0.13%)
Jun 18, 2015 11.45 11.57 11.40 11.54 2,815,829 +0.12(+1.04%)
Jun 17, 2015 11.60 11.63 11.38 11.42 3,587,453 -0.14(-1.22%)
Jun 16, 2015 11.45 11.60 11.43 11.56 1,825,477 +0.11(+0.97%)
Jun 15, 2015 11.26 11.56 11.20 11.45 3,476,142 +0.06(+0.52%)
Jun 12, 2015 11.49 11.53 11.33 11.39 8,165,293 -0.12(-1.03%)
Jun 11, 2015 11.52 11.62 11.46 11.51 2,519,404 -0.04(-0.32%)
Jun 10, 2015 11.43 11.59 11.43 11.54 2,847,454 +0.15(+1.30%)
Jun 09, 2015 11.26 11.41 11.21 11.40 1,838,404 +0.13(+1.18%)
Jun 08, 2015 11.14 11.32 11.12 11.26 3,164,404 +0.10(+0.93%)
Jun 05, 2015 11.10 11.21 11.05 11.16 2,234,678 +0.17(+1.55%)
Jun 04, 2015 11.06 11.11 10.96 10.99 1,278,032 -0.13(-1.13%)
Jun 03, 2015 11.01 11.14 10.99 11.12 2,165,139 +0.16(+1.49%)
Jun 02, 2015 10.81 10.97 10.79 10.95 1,934,613 +0.10(+0.96%)
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.