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 (%)
Jun 29, 2012 6.216 6.216 6.016 6.159 6,252,969 +0.23(+3.97%)
Jun 28, 2012 5.874 5.938 5.760 5.924 6,284,753 +0.00(+0.00%)
Jun 27, 2012 5.895 5.952 5.796 5.924 6,032,864 +0.08(+1.34%)
Jun 26, 2012 5.667 5.988 5.639 5.845 30,071,606 +0.21(+3.79%)
Jun 25, 2012 5.724 5.724 5.571 5.632 3,958,836 -0.16(-2.71%)
Jun 22, 2012 5.803 5.824 5.703 5.788 6,200,887 +0.06(+0.99%)
Jun 21, 2012 6.002 6.066 5.717 5.731 6,637,477 -0.26(-4.28%)
Jun 20, 2012 5.995 6.052 5.917 5.988 5,916,026 -0.01(-0.12%)
Jun 19, 2012 5.845 6.038 5.824 5.995 8,404,429 +0.21(+3.57%)
Jun 18, 2012 5.689 5.817 5.660 5.788 7,209,069 +0.03(+0.49%)
Jun 15, 2012 5.667 5.761 5.625 5.760 9,462,025 +0.11(+1.89%)
Jun 14, 2012 5.511 5.682 5.511 5.653 5,711,837 +0.12(+2.19%)
Jun 13, 2012 5.489 5.639 5.447 5.532 7,335,248 +0.03(+0.52%)
Jun 12, 2012 5.340 5.507 5.290 5.504 9,239,360 +0.06(+1.04%)
Jun 11, 2012 5.724 5.738 5.433 5.447 7,352,237 -0.21(-3.77%)
Jun 08, 2012 5.617 5.710 5.518 5.660 10,589,780 -0.02(-0.38%)
Jun 07, 2012 5.674 5.745 5.596 5.681 8,725,532 +0.09(+1.52%)
Jun 06, 2012 5.433 5.596 5.369 5.596 14,588,931 +0.23(+4.24%)
Jun 05, 2012 5.369 5.482 5.347 5.369 14,389,978 -0.04(-0.79%)
Jun 04, 2012 5.703 5.745 5.376 5.411 9,433,466 -0.31(-5.47%)
Jun 01, 2012 5.937 5.937 5.681 5.724 7,376,256 -0.31(-5.07%)
May 31, 2012 6.037 6.072 5.944 6.030 10,080,324 +0.02(+0.35%)
May 30, 2012 6.158 6.179 6.008 6.008 5,767,259 -0.25(-3.98%)
May 29, 2012 6.257 6.286 6.136 6.257 5,475,346 +0.06(+1.03%)
May 25, 2012 6.158 6.236 6.129 6.193 3,534,352 +0.04(+0.58%)
May 24, 2012 6.186 6.193 6.058 6.158 7,725,519 +0.04(+0.58%)
May 23, 2012 6.144 6.193 6.030 6.122 7,504,446 -0.07(-1.15%)
May 22, 2012 6.094 6.250 6.080 6.193 7,670,948 +0.14(+2.23%)
May 21, 2012 6.186 6.222 6.051 6.058 7,529,339 +0.06(+0.95%)
May 18, 2012 6.108 6.154 5.973 6.001 3,775,304 -0.05(-0.82%)
May 17, 2012 6.129 6.193 6.044 6.051 4,957,523 -0.06(-1.05%)
May 16, 2012 6.264 6.343 6.108 6.115 5,199,267 -0.10(-1.60%)
May 15, 2012 6.371 6.393 6.186 6.215 4,817,058 -0.16(-2.56%)
May 14, 2012 6.357 6.477 6.350 6.378 4,951,230 -0.08(-1.21%)
May 11, 2012 6.392 6.542 6.293 6.456 4,190,633 -0.01(-0.11%)
May 10, 2012 6.449 6.549 6.421 6.464 5,027,074 +0.11(+1.68%)
May 09, 2012 6.428 6.464 6.279 6.357 8,997,738 -0.18(-2.83%)
May 08, 2012 6.499 6.556 6.442 6.542 3,998,807 -0.01(-0.22%)
May 07, 2012 6.478 6.648 6.478 6.556 4,588,354 +0.05(+0.76%)
May 04, 2012 6.570 6.599 6.414 6.506 6,013,522 -0.09(-1.40%)
May 03, 2012 6.592 6.673 6.549 6.599 8,060,112 +0.01(+0.22%)
May 02, 2012 6.556 6.620 6.478 6.584 7,802,521 -0.01(-0.22%)
May 01, 2012 6.528 6.712 6.492 6.599 9,929,396 +0.07(+1.09%)
Apr 30, 2012 6.535 6.556 6.432 6.528 6,190,555 -0.04(-0.65%)
Apr 27, 2012 6.584 6.592 6.474 6.570 2,927,971 +0.03(+0.43%)
Apr 26, 2012 6.471 6.595 6.449 6.542 5,050,855 +0.04(+0.66%)
Apr 25, 2012 6.535 6.563 6.407 6.499 4,704,508 +0.05(+0.77%)
Apr 24, 2012 6.378 6.513 6.357 6.449 5,666,630 +0.09(+1.34%)
Apr 23, 2012 6.343 6.456 6.279 6.364 7,862,666 -0.09(-1.43%)
Apr 20, 2012 6.407 6.520 6.343 6.456 15,050,336 -0.07(-1.09%)
Apr 19, 2012 6.720 6.848 6.392 6.528 32,638,320 -0.55(-7.83%)
Apr 18, 2012 7.139 7.239 7.011 7.082 7,628,425 -0.11(-1.58%)
Apr 17, 2012 7.061 7.232 7.011 7.196 5,564,837 +0.21(+2.95%)
Apr 16, 2012 7.011 7.054 6.897 6.990 10,830,869 +0.04(+0.61%)
Apr 13, 2012 7.217 7.239 6.826 6.947 12,965,331 -0.31(-4.31%)
Apr 12, 2012 7.132 7.274 7.118 7.260 4,295,420 +0.17(+2.41%)
Apr 11, 2012 6.990 7.168 6.968 7.089 7,799,095 +0.20(+2.89%)
Apr 10, 2012 6.826 6.968 6.613 6.890 11,516,167 -0.14(-2.02%)
Apr 09, 2012 7.132 7.132 6.983 7.032 8,287,699 -0.20(-2.75%)
Apr 05, 2012 7.345 7.374 7.210 7.232 7,588,641 -0.14(-1.93%)
Apr 04, 2012 7.424 7.516 7.374 7.374 11,875,001 -0.15(-1.98%)
Apr 03, 2012 7.445 7.544 7.381 7.523 14,067,765 +0.08(+1.05%)
Apr 02, 2012 7.345 7.466 7.253 7.445 16,130,213 +0.06(+0.87%)
Mar 30, 2012 7.509 7.509 7.331 7.381 5,795,581 -0.06(-0.76%)
Mar 29, 2012 7.424 7.473 7.274 7.438 9,168,310 -0.05(-0.66%)
Mar 28, 2012 7.580 7.601 7.360 7.488 12,202,635 +0.04(+0.48%)
Mar 27, 2012 7.630 7.630 7.438 7.452 7,920,783 -0.15(-1.96%)
Mar 26, 2012 7.537 7.640 7.516 7.601 6,837,211 +0.16(+2.10%)
Mar 23, 2012 7.232 7.473 7.182 7.445 15,259,754 +0.05(+0.67%)
Mar 22, 2012 7.466 7.651 7.317 7.395 16,793,410 -0.35(-4.50%)
Mar 21, 2012 7.665 7.772 7.601 7.743 7,519,885 +0.08(+1.02%)
Mar 20, 2012 7.608 7.736 7.516 7.665 5,622,875 -0.02(-0.28%)
Mar 19, 2012 7.615 7.815 7.537 7.687 6,462,984 +0.07(+0.93%)
Mar 16, 2012 7.637 7.679 7.544 7.615 9,462,925 +0.01(+0.19%)
Mar 15, 2012 7.523 7.651 7.402 7.601 7,222,501 +0.11(+1.52%)
Mar 14, 2012 7.381 7.551 7.288 7.488 7,639,471 +0.11(+1.45%)
Mar 13, 2012 7.175 7.395 7.146 7.381 10,129,177 +0.28(+4.00%)
Mar 12, 2012 7.139 7.210 7.054 7.097 8,900,145 -0.07(-0.99%)
Mar 09, 2012 6.884 7.210 6.869 7.168 15,087,023 +0.31(+4.45%)
Mar 08, 2012 6.749 6.873 6.713 6.862 6,344,277 +0.15(+2.22%)
Mar 07, 2012 6.592 6.734 6.567 6.713 4,525,964 +0.17(+2.61%)
Mar 06, 2012 6.592 6.596 6.472 6.543 6,465,639 -0.16(-2.33%)
Mar 05, 2012 6.692 6.791 6.642 6.699 5,577,118 -0.04(-0.53%)
Mar 02, 2012 6.763 6.791 6.670 6.734 5,548,114 -0.03(-0.42%)
Mar 01, 2012 6.720 6.855 6.678 6.763 4,697,376 +0.09(+1.28%)
Feb 29, 2012 6.685 6.841 6.642 6.678 6,139,381 -0.01(-0.11%)
Feb 28, 2012 6.692 6.734 6.607 6.685 4,703,631 -0.01(-0.11%)
Feb 27, 2012 6.585 6.713 6.535 6.692 5,949,847 +0.03(+0.43%)
Feb 24, 2012 6.742 6.770 6.628 6.663 2,932,252 -0.07(-1.05%)
Feb 23, 2012 6.678 6.756 6.621 6.734 5,246,799 +0.05(+0.74%)
Feb 22, 2012 6.805 6.837 6.678 6.685 6,442,906 -0.16(-2.28%)
Feb 21, 2012 6.827 6.919 6.734 6.841 4,777,463 +0.03(+0.42%)
Feb 17, 2012 6.848 6.905 6.770 6.813 5,399,977 +0.01(+0.21%)
Feb 16, 2012 6.699 6.827 6.628 6.798 5,963,834 +0.09(+1.27%)
Feb 15, 2012 6.763 6.820 6.678 6.713 6,497,914 -0.01(-0.11%)
Feb 14, 2012 6.749 6.784 6.642 6.720 6,785,462 -0.04(-0.53%)
Feb 13, 2012 6.678 6.766 6.607 6.756 5,761,639 +0.14(+2.15%)
Feb 10, 2012 6.656 6.685 6.488 6.614 4,466,299 -0.10(-1.48%)
Feb 09, 2012 6.749 6.791 6.663 6.713 6,810,785 -0.01(-0.11%)
Feb 08, 2012 6.550 6.727 6.535 6.720 10,957,436 +0.18(+2.71%)
Feb 07, 2012 6.528 6.585 6.486 6.543 8,584,680 -0.02(-0.32%)
Feb 06, 2012 6.649 6.720 6.543 6.564 5,680,298 -0.13(-1.91%)
Feb 03, 2012 6.514 6.706 6.479 6.692 5,845,031 +0.28(+4.43%)
Feb 02, 2012 6.351 6.464 6.258 6.408 5,101,245 +0.09(+1.46%)
Feb 01, 2012 6.337 6.450 6.294 6.315 9,143,672 +0.11(+1.83%)
Jan 31, 2012 6.244 6.280 6.116 6.202 5,267,303 +0.02(+0.34%)
Jan 30, 2012 6.145 6.244 6.102 6.180 3,864,043 -0.06(-1.02%)
Jan 27, 2012 6.152 6.271 6.138 6.244 5,382,483 +0.04(+0.69%)
Jan 26, 2012 6.408 6.543 6.131 6.202 10,909,765 -0.28(-4.28%)
Jan 25, 2012 6.358 6.649 6.269 6.479 11,390,899 +0.08(+1.22%)
Jan 24, 2012 6.486 6.507 6.319 6.401 8,032,721 -0.17(-2.59%)
Jan 23, 2012 6.436 6.614 6.415 6.571 8,763,376 +0.15(+2.32%)
Jan 20, 2012 6.266 6.457 6.102 6.422 8,707,807 +0.19(+3.08%)
Jan 19, 2012 6.379 6.393 6.195 6.230 7,399,083 -0.08(-1.24%)
Jan 18, 2012 6.116 6.358 6.074 6.308 5,568,737 +0.17(+2.78%)
Jan 17, 2012 6.223 6.287 6.109 6.138 4,723,996 -0.03(-0.46%)
Jan 13, 2012 6.123 6.201 6.045 6.166 4,576,222 -0.04(-0.69%)
Jan 12, 2012 6.251 6.312 6.074 6.209 6,175,923 -0.01(-0.23%)
Jan 11, 2012 6.180 6.266 6.106 6.223 5,920,847 +0.02(+0.34%)
Jan 10, 2012 6.266 6.301 6.145 6.202 8,749,732 +0.10(+1.63%)
Jan 09, 2012 5.917 6.138 5.839 6.102 5,654,148 +0.05(+0.82%)
Jan 06, 2012 6.010 6.074 5.896 6.052 5,274,797 +0.06(+0.95%)
Jan 05, 2012 5.861 6.138 5.775 5.996 7,559,690 +0.09(+1.44%)
Jan 04, 2012 5.790 5.932 5.711 5.910 5,704,136 +0.23(+4.00%)
Dec 30, 2011 5.697 5.697 5.569 5.683 3,784,867 -0.01(-0.25%)
Dec 29, 2011 5.591 5.711 5.555 5.697 3,591,515 +0.15(+2.69%)
Dec 28, 2011 5.690 5.694 5.491 5.548 4,789,588 -0.12(-2.13%)
Dec 27, 2011 5.804 5.839 5.619 5.669 5,251,739 -0.13(-2.21%)
Dec 23, 2011 5.910 5.917 5.719 5.797 4,241,477 +0.24(+4.35%)
Dec 21, 2011 5.498 5.562 5.427 5.555 5,657,820 +0.08(+1.43%)
Dec 20, 2011 5.257 5.513 5.236 5.477 4,052,217 +0.34(+6.64%)
Dec 19, 2011 5.278 5.314 5.086 5.136 4,214,538 -0.13(-2.56%)
Dec 16, 2011 5.257 5.434 5.253 5.271 8,522,274 +0.01(+0.27%)
Dec 15, 2011 5.363 5.378 5.214 5.257 6,336,036 -0.03(-0.54%)
Dec 14, 2011 5.257 5.370 5.212 5.285 4,912,429 -0.01(-0.13%)
Dec 13, 2011 5.434 5.477 5.221 5.292 5,618,828 -0.11(-1.97%)
Dec 12, 2011 5.470 5.477 5.314 5.399 4,824,143 -0.16(-2.81%)
Dec 09, 2011 5.370 5.633 5.363 5.555 5,567,927 +0.21(+3.85%)
Dec 08, 2011 5.420 5.427 5.328 5.349 8,448,353 -0.10(-1.82%)
Dec 07, 2011 5.250 5.477 5.150 5.448 6,200,486 +0.18(+3.36%)
Dec 06, 2011 5.512 5.519 5.236 5.271 9,368,846 -0.24(-4.38%)
Dec 05, 2011 5.477 5.590 5.441 5.512 5,474,055 +0.15(+2.78%)
Dec 02, 2011 5.434 5.562 5.342 5.363 5,170,916 +0.01(+0.27%)
Dec 01, 2011 5.427 5.427 5.221 5.349 4,067,541 -0.11(-2.08%)
Nov 30, 2011 5.314 5.470 5.221 5.463 9,326,846 +0.34(+6.65%)
Nov 29, 2011 5.023 5.165 4.952 5.122 6,749,310 +0.19(+3.88%)
Nov 28, 2011 4.952 4.987 4.852 4.931 4,553,739 +0.11(+2.36%)
Nov 25, 2011 4.718 4.895 4.718 4.817 1,537,364 +0.08(+1.65%)
Nov 23, 2011 4.789 4.831 4.732 4.739 5,107,206 -0.13(-2.62%)
Nov 22, 2011 5.037 5.044 4.838 4.867 7,669,095 -0.20(-3.92%)
Nov 21, 2011 5.101 5.108 4.959 5.065 6,709,403 -0.12(-2.33%)
Nov 18, 2011 5.143 5.218 5.058 5.186 5,333,690 +0.06(+1.11%)
Nov 17, 2011 5.016 5.158 5.009 5.129 12,821,998 +0.11(+2.12%)
Nov 16, 2011 5.016 5.179 4.973 5.023 6,007,663 -0.04(-0.84%)
Nov 15, 2011 5.016 5.172 5.009 5.065 14,555,446 +0.01(+0.14%)
Nov 14, 2011 5.207 5.214 5.023 5.058 4,808,733 -0.17(-3.26%)
Nov 11, 2011 5.158 5.335 5.136 5.228 6,044,557 +0.14(+2.79%)
Nov 10, 2011 5.023 5.136 4.987 5.087 6,317,819 +0.14(+2.87%)
Nov 09, 2011 5.108 5.150 4.938 4.945 7,701,461 -0.35(-6.57%)
Nov 08, 2011 5.179 5.321 5.101 5.292 7,667,903 +0.14(+2.75%)
Nov 07, 2011 5.051 5.207 5.037 5.150 5,219,807 +0.11(+2.25%)
Nov 04, 2011 5.016 5.065 4.966 5.037 4,437,459 -0.04(-0.84%)
Nov 03, 2011 4.916 5.108 4.725 5.080 8,469,931 +0.24(+4.99%)
Nov 02, 2011 4.746 4.902 4.725 4.838 8,262,882 +0.21(+4.44%)
Nov 01, 2011 4.760 4.867 4.618 4.633 10,364,986 -0.33(-6.58%)
Oct 31, 2011 5.080 5.115 4.952 4.959 4,789,003 -0.21(-4.12%)
Oct 28, 2011 5.143 5.186 5.044 5.172 6,587,375 +0.00(+0.00%)
Oct 27, 2011 5.072 5.236 5.016 5.172 7,939,402 +0.26(+5.19%)
Oct 26, 2011 4.881 4.952 4.803 4.916 8,486,366 +0.14(+2.97%)
Oct 25, 2011 5.023 5.030 4.767 4.774 8,047,846 -0.29(-5.74%)
Oct 24, 2011 4.902 5.136 4.852 5.065 8,121,901 +0.16(+3.18%)
Oct 21, 2011 4.909 5.001 4.774 4.909 33,436,394 +0.09(+1.76%)
Oct 20, 2011 4.689 4.845 4.604 4.824 8,723,568 +0.18(+3.98%)
Oct 19, 2011 4.739 4.821 4.640 4.640 6,943,850 -0.09(-1.95%)
Oct 18, 2011 4.505 4.796 4.420 4.732 8,045,270 +0.29(+6.55%)
Oct 17, 2011 4.519 4.562 4.420 4.441 9,607,661 -0.21(-4.57%)
Oct 14, 2011 4.732 4.760 4.597 4.654 7,723,343 +0.03(+0.61%)
Oct 13, 2011 4.689 4.718 4.505 4.625 6,391,963 -0.13(-2.83%)
Oct 12, 2011 4.625 4.867 4.625 4.760 8,120,017 +0.17(+3.71%)
Oct 11, 2011 4.455 4.640 4.434 4.590 6,359,864 +0.09(+2.05%)
Oct 10, 2011 4.406 4.555 4.398 4.498 7,285,290 +0.18(+4.28%)
Oct 07, 2011 4.526 4.526 4.264 4.313 7,291,512 -0.16(-3.65%)
Oct 06, 2011 4.498 4.533 4.377 4.476 9,645,755 +0.16(+3.61%)
Oct 05, 2011 4.200 4.342 4.115 4.320 6,529,743 +0.11(+2.53%)
Oct 04, 2011 3.937 4.235 3.817 4.214 10,502,828 +0.22(+5.51%)
Oct 03, 2011 4.271 4.335 3.987 3.994 9,843,033 -0.23(-5.54%)
Sep 30, 2011 4.406 4.441 4.228 4.228 9,165,020 -0.27(-5.99%)
Sep 29, 2011 4.349 4.512 4.335 4.498 9,314,216 +0.27(+6.38%)
Sep 28, 2011 4.484 4.540 4.228 4.228 8,558,933 -0.26(-5.70%)
Sep 27, 2011 4.774 4.810 4.420 4.484 8,028,474 -0.13(-2.92%)
Sep 26, 2011 4.441 4.633 4.427 4.618 7,321,263 +0.31(+7.07%)
Sep 23, 2011 4.292 4.420 4.271 4.313 4,187,291 -0.01(-0.16%)
Sep 22, 2011 4.242 4.384 4.221 4.320 7,717,718 -0.06(-1.30%)
Sep 21, 2011 4.668 4.675 4.370 4.377 8,362,492 -0.27(-5.80%)
Sep 20, 2011 4.682 4.732 4.622 4.647 4,955,587 -0.01(-0.15%)
Sep 19, 2011 4.668 4.718 4.583 4.654 7,270,292 -0.14(-2.96%)
Sep 16, 2011 4.831 4.856 4.647 4.796 6,860,395 -0.02(-0.44%)
Sep 15, 2011 4.633 4.824 4.586 4.817 6,075,279 +0.25(+5.43%)
Sep 14, 2011 4.491 4.633 4.398 4.569 7,693,821 +0.15(+3.37%)
Sep 13, 2011 4.384 4.625 4.384 4.420 7,066,398 +0.08(+1.79%)
Sep 12, 2011 4.299 4.462 4.243 4.342 5,685,485 -0.06(-1.29%)
Sep 09, 2011 4.335 4.558 4.306 4.398 6,421,192 -0.13(-2.82%)
Sep 08, 2011 4.696 4.746 4.505 4.526 3,946,251 -0.24(-5.05%)
Sep 07, 2011 4.483 4.827 4.483 4.767 5,169,838 +0.35(+7.85%)
Sep 06, 2011 4.236 4.441 4.186 4.420 6,136,497 -0.05(-1.11%)
Sep 02, 2011 4.668 4.668 4.448 4.469 4,792,221 -0.33(-6.79%)
Sep 01, 2011 4.986 5.022 4.781 4.795 3,895,776 -0.19(-3.84%)
Aug 31, 2011 4.986 5.093 4.937 4.986 4,870,291 +0.04(+0.72%)
Aug 30, 2011 5.121 5.128 4.916 4.951 4,647,350 -0.21(-4.12%)
Aug 29, 2011 4.916 5.163 4.887 5.163 6,488,816 +0.35(+7.21%)
Aug 26, 2011 4.689 4.873 4.604 4.816 5,798,058 +0.11(+2.26%)
Aug 25, 2011 4.965 5.114 4.653 4.710 6,247,021 -0.10(-2.06%)
Aug 24, 2011 4.661 4.816 4.611 4.809 4,950,350 +0.15(+3.19%)
Aug 23, 2011 4.554 4.661 4.434 4.661 4,976,521 +0.16(+3.62%)
Aug 22, 2011 4.675 4.675 4.469 4.498 4,463,320 -0.06(-1.24%)
Aug 19, 2011 4.590 4.724 4.540 4.554 6,699,584 -0.11(-2.28%)
Aug 18, 2011 4.781 4.795 4.604 4.661 8,497,603 -0.30(-6.00%)
Aug 17, 2011 4.944 5.015 4.887 4.958 6,789,983 +0.04(+0.86%)
Aug 16, 2011 5.029 5.078 4.916 4.916 7,311,293 -0.16(-3.21%)
Aug 15, 2011 4.908 5.114 4.887 5.078 5,163,039 +0.22(+4.52%)
Aug 12, 2011 5.001 5.093 4.788 4.859 8,412,328 -0.09(-1.72%)
Aug 11, 2011 4.823 5.001 4.795 4.944 10,294,924 +0.16(+3.25%)
Aug 10, 2011 5.248 5.263 4.774 4.788 10,202,301 -0.57(-10.58%)
Aug 09, 2011 5.596 5.355 4.951 5.355 8,476,644 +0.21(+4.13%)
Aug 08, 2011 5.596 5.680 5.100 5.142 9,690,918 -0.58(-10.15%)
Aug 05, 2011 6.028 6.113 5.688 5.723 9,523,021 -0.25(-4.15%)
Aug 04, 2011 6.134 6.212 5.957 5.971 9,460,322 -0.24(-3.88%)
Aug 03, 2011 6.148 6.240 6.028 6.212 4,494,701 +0.06(+0.92%)
Aug 02, 2011 6.219 6.268 6.137 6.155 5,740,801 -0.13(-2.03%)
Aug 01, 2011 6.431 6.481 6.261 6.283 4,914,387 -0.08(-1.33%)
Jul 29, 2011 6.304 6.431 6.233 6.368 4,865,847 +0.01(+0.11%)
Jul 28, 2011 6.424 6.474 6.339 6.360 4,020,753 -0.06(-0.88%)
Jul 27, 2011 6.601 6.615 6.410 6.417 5,913,120 -0.21(-3.21%)
Jul 26, 2011 6.700 6.750 6.608 6.630 6,639,111 -0.01(-0.21%)
Jul 25, 2011 6.679 6.736 6.601 6.644 6,558,836 -0.10(-1.47%)
Jul 22, 2011 6.686 6.750 6.679 6.743 4,983,925 -0.08(-1.24%)
Jul 21, 2011 6.700 6.842 6.665 6.828 10,891,908 +0.18(+2.77%)
Jul 20, 2011 6.658 6.729 6.608 6.644 7,856,720 -0.01(-0.11%)
Jul 19, 2011 6.644 6.700 6.445 6.651 8,027,682 +0.03(+0.43%)
Jul 18, 2011 6.750 6.778 6.548 6.623 10,256,864 -0.18(-2.60%)
Jul 15, 2011 6.892 7.214 6.708 6.800 21,792,200 +0.08(+1.27%)
Jul 14, 2011 6.934 6.934 6.637 6.715 8,876,316 -0.17(-2.47%)
Jul 13, 2011 6.764 6.977 6.743 6.885 8,344,701 +0.14(+2.10%)
Jul 12, 2011 6.573 6.835 6.573 6.743 7,606,152 +0.14(+2.15%)
Jul 11, 2011 6.672 6.686 6.538 6.601 6,221,935 -0.07(-1.06%)
Jul 08, 2011 6.686 6.686 6.594 6.672 2,633,873 -0.11(-1.67%)
Jul 07, 2011 6.693 6.828 6.672 6.785 3,927,746 +0.16(+2.35%)
Jul 06, 2011 6.651 6.672 6.594 6.630 3,025,334 -0.05(-0.74%)
Jul 05, 2011 6.828 6.849 6.651 6.679 3,067,846 -0.19(-2.78%)
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.