Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.730 7.737 7.672 7.694 3,869,041 -0.06(-0.75%)
Oct 30, 2013 7.831 7.860 7.744 7.752 2,109,913 -0.09(-1.20%)
Oct 29, 2013 7.824 7.853 7.734 7.846 2,316,684 +0.03(+0.37%)
Oct 28, 2013 7.759 7.867 7.730 7.817 2,445,769 +0.04(+0.46%)
Oct 25, 2013 7.889 7.911 7.759 7.781 2,644,170 -0.09(-1.19%)
Oct 24, 2013 7.831 7.889 7.734 7.874 3,837,331 +0.05(+0.65%)
Oct 23, 2013 7.788 7.853 7.744 7.824 5,230,584 -0.01(-0.18%)
Oct 22, 2013 7.853 7.907 7.788 7.838 6,130,200 -0.02(-0.28%)
Oct 21, 2013 7.802 7.867 7.701 7.860 13,098,125 -0.09(-1.18%)
Oct 18, 2013 7.968 8.113 7.694 7.954 16,352,446 -0.31(-3.76%)
Oct 17, 2013 8.200 8.308 8.156 8.265 4,466,598 +0.03(+0.35%)
Oct 16, 2013 8.185 8.315 8.156 8.236 2,600,870 +0.12(+1.51%)
Oct 15, 2013 8.185 8.221 8.106 8.113 3,257,692 -0.10(-1.23%)
Oct 14, 2013 8.156 8.257 8.134 8.214 1,635,706 +0.02(+0.26%)
Oct 11, 2013 8.048 8.196 7.907 8.192 3,151,195 +0.11(+1.34%)
Oct 10, 2013 7.990 8.095 7.976 8.084 3,878,505 +0.21(+2.66%)
Oct 09, 2013 7.925 7.968 7.853 7.874 5,600,133 -0.07(-0.91%)
Oct 08, 2013 7.990 8.041 7.932 7.947 3,220,621 -0.05(-0.63%)
Oct 07, 2013 8.041 8.084 7.990 7.997 2,813,005 -0.12(-1.51%)
Oct 04, 2013 7.961 8.149 7.954 8.120 3,857,720 +0.16(+2.00%)
Oct 03, 2013 7.947 7.994 7.882 7.961 4,339,272 +0.01(+0.09%)
Oct 02, 2013 7.983 7.997 7.907 7.954 4,346,131 -0.10(-1.26%)
Oct 01, 2013 7.954 8.091 7.911 8.055 6,118,992 +0.07(+0.91%)
Sep 27, 2013 7.983 8.069 7.968 7.983 5,308,868 -0.07(-0.90%)
Sep 26, 2013 8.171 8.221 8.004 8.055 3,761,182 -0.10(-1.24%)
Sep 25, 2013 8.120 8.246 8.055 8.156 2,917,780 +0.01(+0.18%)
Sep 24, 2013 8.127 8.200 8.055 8.142 3,355,083 +0.00(+0.00%)
Sep 23, 2013 8.265 8.265 8.019 8.142 5,202,307 -0.12(-1.49%)
Sep 20, 2013 8.221 8.272 8.106 8.265 4,893,941 +0.06(+0.70%)
Sep 19, 2013 8.366 8.395 8.127 8.207 6,846,244 -0.15(-1.82%)
Sep 18, 2013 8.308 8.481 8.293 8.358 6,859,006 +0.05(+0.61%)
Sep 17, 2013 8.236 8.315 8.214 8.308 2,457,834 +0.07(+0.88%)
Sep 16, 2013 8.221 8.257 8.120 8.236 3,425,782 +0.09(+1.06%)
Sep 13, 2013 8.142 8.200 8.062 8.149 2,141,564 +0.00(+0.00%)
Sep 12, 2013 8.127 8.315 8.091 8.149 6,070,457 +0.09(+1.08%)
Sep 11, 2013 8.041 8.134 7.997 8.062 2,544,835 +0.01(+0.09%)
Sep 10, 2013 8.055 8.120 8.005 8.055 4,944,882 -0.08(-0.97%)
Sep 09, 2013 8.184 8.249 8.073 8.134 3,043,970 -0.04(-0.53%)
Sep 06, 2013 8.120 8.256 8.012 8.177 3,925,038 +0.06(+0.80%)
Sep 05, 2013 8.069 8.163 8.049 8.113 3,004,916 +0.04(+0.53%)
Sep 04, 2013 7.962 8.113 7.926 8.069 3,151,138 +0.12(+1.54%)
Sep 03, 2013 8.048 8.192 7.857 7.947 4,816,491 -0.01(-0.09%)
Aug 30, 2013 8.141 8.149 7.940 7.954 1,803,710 -0.21(-2.56%)
Aug 29, 2013 8.069 8.213 8.048 8.163 1,833,315 +0.09(+1.16%)
Aug 28, 2013 8.105 8.163 8.033 8.069 2,463,570 -0.03(-0.36%)
Aug 27, 2013 8.256 8.271 8.098 8.098 2,808,800 -0.27(-3.18%)
Aug 26, 2013 8.443 8.508 8.336 8.364 2,536,019 -0.09(-1.02%)
Aug 23, 2013 8.602 8.623 8.415 8.451 2,903,663 -0.12(-1.43%)
Aug 22, 2013 8.487 8.645 8.472 8.573 1,583,426 +0.10(+1.19%)
Aug 21, 2013 8.523 8.587 8.386 8.472 2,212,166 -0.06(-0.76%)
Aug 20, 2013 8.400 8.580 8.379 8.537 1,752,687 +0.13(+1.54%)
Aug 19, 2013 8.530 8.537 8.386 8.407 2,164,720 -0.16(-1.85%)
Aug 16, 2013 8.544 8.666 8.523 8.566 1,635,858 -0.01(-0.17%)
Aug 15, 2013 8.623 8.652 8.515 8.580 1,565,364 -0.11(-1.24%)
Aug 14, 2013 8.710 8.781 8.666 8.688 1,836,216 -0.03(-0.33%)
Aug 13, 2013 8.681 8.731 8.602 8.717 2,177,904 +0.04(+0.50%)
Aug 12, 2013 8.630 8.753 8.602 8.674 3,927,944 +0.03(+0.33%)
Aug 09, 2013 8.731 8.767 8.623 8.645 3,723,097 -0.09(-1.07%)
Aug 08, 2013 8.817 8.925 8.724 8.738 1,914,688 -0.04(-0.49%)
Aug 07, 2013 8.803 8.810 8.688 8.781 2,284,224 -0.06(-0.73%)
Aug 06, 2013 8.990 9.040 8.803 8.846 2,719,576 -0.17(-1.84%)
Aug 05, 2013 8.990 9.091 8.954 9.012 2,091,194 +0.00(+0.00%)
Aug 02, 2013 9.012 9.112 8.983 9.012 3,890,102 +0.00(+0.00%)
Aug 01, 2013 8.940 9.119 8.918 9.012 7,781,603 +0.14(+1.62%)
Jul 31, 2013 8.976 9.166 8.853 8.868 5,320,333 -0.09(-1.04%)
Jul 30, 2013 8.853 9.015 8.853 8.961 4,145,019 +0.12(+1.38%)
Jul 29, 2013 8.868 8.918 8.659 8.839 4,127,662 -0.03(-0.32%)
Jul 26, 2013 8.918 8.932 8.803 8.868 2,616,265 -0.10(-1.12%)
Jul 25, 2013 9.019 9.119 8.918 8.968 4,036,526 -0.06(-0.64%)
Jul 24, 2013 8.932 9.040 8.911 9.026 4,818,939 +0.13(+1.46%)
Jul 23, 2013 8.882 8.918 8.753 8.896 3,645,809 +0.06(+0.65%)
Jul 22, 2013 8.609 8.861 8.702 8.839 5,071,451 +0.14(+1.57%)
Jul 19, 2013 8.379 8.771 8.357 8.702 9,163,190 -0.03(-0.33%)
Jul 18, 2013 8.623 8.778 8.558 8.731 9,984,513 +0.10(+1.17%)
Jul 17, 2013 8.681 8.688 8.594 8.630 6,482,195 +0.00(+0.00%)
Jul 16, 2013 8.825 8.853 8.458 8.630 10,524,761 -0.20(-2.28%)
Jul 15, 2013 8.774 8.864 8.674 8.832 4,228,421 +0.10(+1.15%)
Jul 12, 2013 8.537 8.731 8.537 8.731 4,269,518 +0.20(+2.36%)
Jul 11, 2013 8.789 8.817 8.404 8.530 6,682,130 -0.18(-2.06%)
Jul 10, 2013 8.825 8.839 8.666 8.710 3,659,274 -0.12(-1.38%)
Jul 09, 2013 8.896 8.896 8.681 8.832 2,985,192 +0.01(+0.08%)
Jul 08, 2013 8.925 8.976 8.803 8.825 3,870,834 -0.07(-0.81%)
Jul 05, 2013 8.616 8.904 8.580 8.896 6,029,041 +0.38(+4.48%)
Jul 03, 2013 8.371 8.523 8.307 8.515 3,233,710 +0.10(+1.20%)
Jul 02, 2013 8.084 8.479 8.069 8.415 9,735,735 +0.34(+4.19%)
Jul 01, 2013 8.055 8.206 8.041 8.077 4,722,921 +0.02(+0.27%)
Jun 28, 2013 8.149 8.149 8.019 8.055 7,641,430 -0.09(-1.15%)
Jun 27, 2013 8.077 8.192 8.053 8.149 5,394,581 +0.14(+1.71%)
Jun 26, 2013 8.033 8.091 7.976 8.012 5,794,505 +0.06(+0.72%)
Jun 25, 2013 7.818 8.048 7.760 7.954 7,133,964 +0.24(+3.08%)
Jun 24, 2013 7.652 7.868 7.559 7.717 8,852,302 -0.01(-0.19%)
Jun 21, 2013 7.796 7.825 7.624 7.731 56,466,908 +0.00(+0.00%)
Jun 20, 2013 7.681 7.861 7.616 7.731 9,226,676 -0.02(-0.28%)
Jun 19, 2013 7.911 7.911 7.731 7.753 6,390,943 -0.14(-1.82%)
Jun 18, 2013 7.739 7.947 7.710 7.897 9,221,602 +0.03(+0.37%)
Jun 17, 2013 7.868 7.962 7.767 7.868 9,945,515 -0.02(-0.27%)
Jun 14, 2013 8.069 8.069 7.843 7.890 4,269,831 -0.18(-2.23%)
Jun 13, 2013 7.990 8.113 7.897 8.069 4,115,240 +0.08(+0.99%)
Jun 12, 2013 8.192 8.206 7.965 7.990 3,371,295 -0.12(-1.51%)
Jun 11, 2013 8.148 8.263 8.098 8.113 3,134,861 -0.13(-1.56%)
Jun 10, 2013 8.127 8.302 8.091 8.241 4,229,534 +0.13(+1.59%)
Jun 07, 2013 8.113 8.177 8.027 8.113 5,071,246 +0.03(+0.35%)
Jun 06, 2013 7.984 8.091 7.869 8.084 5,025,285 +0.03(+0.36%)
Jun 05, 2013 8.134 8.195 7.977 8.055 7,386,593 -0.11(-1.40%)
Jun 04, 2013 8.191 8.270 8.091 8.170 4,324,461 -0.04(-0.52%)
Jun 03, 2013 8.227 8.277 8.034 8.213 3,729,628 -0.01(-0.09%)
May 31, 2013 8.327 8.392 8.220 8.220 3,464,754 -0.14(-1.63%)
May 30, 2013 8.227 8.453 8.213 8.356 3,688,943 +0.13(+1.57%)
May 29, 2013 8.184 8.327 8.148 8.227 2,785,550 -0.02(-0.26%)
May 28, 2013 8.091 8.277 8.062 8.249 4,173,902 +0.28(+3.50%)
May 24, 2013 7.891 7.977 7.840 7.969 2,153,207 +0.02(+0.27%)
May 23, 2013 7.934 7.977 7.819 7.948 4,403,769 -0.06(-0.80%)
May 22, 2013 8.163 8.306 7.977 8.012 4,443,327 -0.15(-1.84%)
May 21, 2013 8.198 8.220 8.130 8.163 2,167,901 -0.04(-0.44%)
May 20, 2013 8.105 8.249 8.084 8.198 2,053,080 +0.06(+0.79%)
May 17, 2013 8.084 8.141 8.034 8.134 4,136,918 +0.09(+1.16%)
May 16, 2013 8.062 8.163 8.019 8.041 1,831,305 -0.05(-0.62%)
May 15, 2013 8.041 8.191 7.994 8.091 2,907,156 +0.21(+2.73%)
May 13, 2013 7.762 7.883 7.733 7.876 3,779,478 +0.07(+0.92%)
May 10, 2013 7.776 7.808 7.640 7.805 3,257,592 +0.05(+0.65%)
May 09, 2013 7.826 7.855 7.733 7.755 1,934,465 -0.06(-0.82%)
May 08, 2013 7.776 7.840 7.715 7.819 2,394,385 +0.02(+0.28%)
May 07, 2013 7.690 7.848 7.677 7.798 2,494,212 +0.13(+1.68%)
May 06, 2013 7.540 7.676 7.540 7.669 2,979,909 +0.14(+1.90%)
May 03, 2013 7.475 7.568 7.375 7.525 2,810,239 +0.15(+2.04%)
May 02, 2013 7.339 7.407 7.318 7.375 3,214,187 +0.07(+0.98%)
May 01, 2013 7.447 7.447 7.296 7.303 4,470,302 -0.14(-1.92%)
Apr 30, 2013 7.540 7.590 7.418 7.447 5,008,567 -0.11(-1.42%)
Apr 29, 2013 7.518 7.604 7.468 7.554 3,559,355 +0.06(+0.86%)
Apr 26, 2013 7.504 7.504 7.368 7.490 4,962,526 -0.01(-0.19%)
Apr 25, 2013 7.454 7.583 7.447 7.504 2,916,633 +0.07(+0.96%)
Apr 24, 2013 7.303 7.432 7.268 7.432 2,902,090 +0.15(+2.06%)
Apr 23, 2013 7.175 7.332 7.146 7.282 3,089,966 +0.16(+2.31%)
Apr 22, 2013 7.124 7.196 7.053 7.117 4,667,429 +0.03(+0.40%)
Apr 19, 2013 7.046 7.167 6.781 7.089 6,359,543 +0.13(+1.85%)
Apr 18, 2013 7.053 7.132 6.931 6.960 5,469,914 -0.09(-1.32%)
Apr 17, 2013 7.146 7.185 7.017 7.053 3,947,401 -0.15(-2.09%)
Apr 16, 2013 7.225 7.239 7.132 7.203 2,948,121 +0.05(+0.70%)
Apr 15, 2013 7.339 7.389 7.139 7.153 4,277,306 -0.18(-2.44%)
Apr 12, 2013 7.382 7.457 7.311 7.332 3,636,999 -0.11(-1.54%)
Apr 11, 2013 7.511 7.511 7.432 7.447 3,529,268 -0.06(-0.86%)
Apr 10, 2013 7.461 7.593 7.447 7.511 3,502,918 +0.08(+1.06%)
Apr 09, 2013 7.432 7.479 7.361 7.432 3,298,849 +0.01(+0.10%)
Apr 08, 2013 7.375 7.447 7.289 7.425 3,185,198 +0.05(+0.68%)
Apr 05, 2013 7.218 7.382 7.196 7.375 3,212,457 +0.05(+0.68%)
Apr 04, 2013 7.354 7.418 7.275 7.325 4,546,725 +0.00(+0.00%)
Apr 03, 2013 7.454 7.475 7.304 7.325 4,632,048 -0.14(-1.92%)
Apr 02, 2013 7.540 7.590 7.461 7.468 2,987,297 -0.06(-0.86%)
Apr 01, 2013 7.661 7.676 7.511 7.533 3,418,952 -0.11(-1.50%)
Mar 28, 2013 7.726 7.755 7.611 7.647 5,032,440 -0.08(-1.02%)
Mar 27, 2013 7.790 7.790 7.690 7.726 3,764,218 -0.12(-1.55%)
Mar 26, 2013 7.840 7.848 7.762 7.848 1,916,020 +0.06(+0.83%)
Mar 25, 2013 7.862 7.891 7.747 7.783 3,168,469 -0.04(-0.55%)
Mar 22, 2013 7.869 7.876 7.783 7.826 3,161,467 -0.03(-0.36%)
Mar 21, 2013 7.919 7.955 7.819 7.855 2,426,275 -0.10(-1.26%)
Mar 20, 2013 7.977 7.991 7.912 7.955 2,701,290 +0.02(+0.27%)
Mar 19, 2013 7.919 7.984 7.840 7.934 3,283,534 +0.06(+0.73%)
Mar 18, 2013 7.840 7.955 7.790 7.876 3,889,989 -0.13(-1.61%)
Mar 15, 2013 8.034 8.041 7.948 8.005 5,200,526 -0.04(-0.45%)
Mar 14, 2013 8.034 8.098 7.987 8.041 2,800,950 +0.05(+0.63%)
Mar 13, 2013 7.962 7.998 7.901 7.991 3,868,922 +0.03(+0.36%)
Mar 12, 2013 8.026 8.048 7.919 7.962 2,568,306 -0.06(-0.80%)
Mar 11, 2013 7.934 8.041 7.912 8.026 3,413,134 +0.09(+1.08%)
Mar 08, 2013 8.076 8.083 7.870 7.941 3,466,111 -0.06(-0.80%)
Mar 07, 2013 7.777 8.019 7.763 8.005 6,068,534 +0.26(+3.31%)
Mar 06, 2013 7.770 7.834 7.720 7.748 4,215,724 +0.03(+0.37%)
Mar 05, 2013 7.713 7.798 7.684 7.720 2,890,787 +0.04(+0.56%)
Mar 04, 2013 7.577 7.684 7.549 7.677 2,936,447 +0.08(+1.03%)
Mar 01, 2013 7.513 7.627 7.442 7.599 4,218,762 +0.02(+0.28%)
Feb 28, 2013 7.495 7.627 7.492 7.577 2,811,609 +0.08(+1.05%)
Feb 27, 2013 7.363 7.527 7.321 7.499 2,368,575 +0.14(+1.94%)
Feb 26, 2013 7.406 7.485 7.306 7.356 4,267,940 -0.01(-0.10%)
Feb 25, 2013 7.570 7.613 7.349 7.363 4,566,081 -0.16(-2.09%)
Feb 22, 2013 7.492 7.542 7.449 7.520 2,513,424 +0.08(+1.05%)
Feb 21, 2013 7.556 7.649 7.406 7.442 4,791,582 -0.15(-1.97%)
Feb 20, 2013 7.592 7.656 7.510 7.592 7,050,724 +0.00(+0.00%)
Feb 19, 2013 7.592 7.649 7.563 7.592 2,583,923 +0.02(+0.28%)
Feb 15, 2013 7.698 7.713 7.556 7.570 5,078,163 -0.12(-1.58%)
Feb 14, 2013 7.677 7.741 7.663 7.691 3,886,652 +0.00(+0.00%)
Feb 13, 2013 7.734 7.813 7.656 7.691 5,207,413 -0.02(-0.28%)
Feb 12, 2013 7.627 7.727 7.599 7.713 3,720,458 +0.09(+1.22%)
Feb 11, 2013 7.577 7.641 7.542 7.620 2,358,647 +0.05(+0.66%)
Feb 08, 2013 7.563 7.584 7.520 7.570 2,750,930 +0.01(+0.19%)
Feb 07, 2013 7.634 7.684 7.492 7.556 2,814,706 -0.09(-1.12%)
Feb 06, 2013 7.470 7.649 7.413 7.641 5,138,042 +0.31(+4.18%)
Feb 04, 2013 7.321 7.378 7.264 7.335 3,089,851 -0.05(-0.68%)
Feb 01, 2013 7.321 7.481 7.299 7.385 4,519,575 +0.11(+1.47%)
Jan 31, 2013 7.264 7.299 7.221 7.278 2,713,796 -0.01(-0.20%)
Jan 30, 2013 7.235 7.306 7.171 7.292 4,485,605 +0.04(+0.59%)
Jan 29, 2013 7.228 7.321 7.214 7.249 3,003,252 +0.01(+0.10%)
Jan 28, 2013 7.235 7.278 7.157 7.242 2,513,792 +0.02(+0.30%)
Jan 25, 2013 7.257 7.278 7.150 7.221 3,317,445 -0.01(-0.10%)
Jan 24, 2013 7.178 7.306 7.157 7.228 5,348,649 +0.09(+1.20%)
Jan 23, 2013 7.171 7.178 7.068 7.142 4,396,926 -0.05(-0.69%)
Jan 22, 2013 7.107 7.199 7.057 7.192 6,850,577 +0.09(+1.20%)
Jan 18, 2013 7.128 7.235 6.914 7.107 12,628,113 -0.21(-2.92%)
Jan 17, 2013 7.228 7.371 7.213 7.321 4,210,177 +0.10(+1.38%)
Jan 16, 2013 7.150 7.278 7.135 7.221 3,760,740 +0.05(+0.70%)
Jan 15, 2013 7.050 7.185 7.028 7.171 3,190,173 +0.07(+1.00%)
Jan 14, 2013 7.078 7.128 7.036 7.100 4,074,883 -0.01(-0.10%)
Jan 11, 2013 7.178 7.178 7.028 7.107 5,846,360 -0.09(-1.29%)
Jan 10, 2013 7.221 7.299 7.171 7.199 4,566,460 +0.04(+0.50%)
Jan 09, 2013 7.399 7.406 7.085 7.164 10,622,712 -0.24(-3.27%)
Jan 08, 2013 7.420 7.463 7.314 7.406 5,246,221 -0.03(-0.38%)
Jan 07, 2013 7.420 7.506 7.378 7.435 6,176,224 -0.02(-0.29%)
Jan 04, 2013 7.199 7.463 7.164 7.456 7,386,082 +0.29(+3.98%)
Jan 03, 2013 7.207 7.235 7.135 7.171 14,969,089 -0.04(-0.49%)
Jan 02, 2013 7.142 7.214 7.064 7.207 7,300,555 +0.14(+2.02%)
Dec 31, 2012 6.936 7.078 6.918 7.064 2,740,696 +0.10(+1.43%)
Dec 28, 2012 6.914 7.036 6.914 6.964 1,961,949 -0.04(-0.51%)
Dec 27, 2012 7.100 7.114 6.886 7.000 2,862,689 -0.07(-1.01%)
Dec 26, 2012 7.128 7.178 7.057 7.071 1,990,516 -0.04(-0.60%)
Dec 24, 2012 7.128 7.185 6.993 7.114 1,178,948 -0.03(-0.40%)
Dec 21, 2012 7.142 7.207 7.064 7.142 5,409,275 -0.10(-1.38%)
Dec 20, 2012 7.192 7.285 7.164 7.242 2,666,506 +0.05(+0.69%)
Dec 19, 2012 7.199 7.278 7.128 7.192 2,653,250 -0.01(-0.20%)
Dec 18, 2012 6.986 7.214 6.936 7.207 4,769,445 +0.24(+3.48%)
Dec 17, 2012 6.729 6.971 6.686 6.964 3,667,762 +0.26(+3.94%)
Dec 14, 2012 6.736 6.836 6.686 6.701 2,804,808 -0.07(-1.05%)
Dec 13, 2012 6.807 6.879 6.750 6.772 3,101,432 -0.03(-0.42%)
Dec 12, 2012 6.772 6.879 6.722 6.800 3,304,081 +0.07(+1.06%)
Dec 11, 2012 6.715 6.765 6.665 6.729 4,067,996 +0.06(+0.85%)
Dec 10, 2012 6.658 6.722 6.615 6.672 6,507,927 -0.03(-0.43%)
Dec 07, 2012 6.715 6.722 6.644 6.701 2,546,634 +0.02(+0.32%)
Dec 06, 2012 6.693 6.743 6.629 6.679 4,791,834 -0.01(-0.21%)
Dec 05, 2012 6.693 6.765 6.622 6.693 4,822,331 +0.04(+0.64%)
Dec 04, 2012 6.750 6.764 6.537 6.651 10,644,167 -0.09(-1.27%)
Nov 30, 2012 6.829 6.843 6.722 6.736 10,176,523 -0.07(-1.05%)
Nov 29, 2012 6.879 6.886 6.736 6.807 5,236,632 -0.01(-0.21%)
Nov 28, 2012 6.786 6.843 6.693 6.822 5,109,893 +0.00(+0.00%)
Nov 27, 2012 6.836 6.964 6.786 6.822 5,566,539 -0.06(-0.83%)
Nov 26, 2012 6.978 7.000 6.843 6.879 8,778,284 -0.14(-1.93%)
Nov 23, 2012 6.871 7.014 6.836 7.014 1,356,195 +0.18(+2.60%)
Nov 21, 2012 6.907 6.921 6.786 6.836 2,729,141 -0.05(-0.72%)
Nov 20, 2012 6.829 6.921 6.786 6.886 3,026,220 +0.06(+0.83%)
Nov 19, 2012 6.701 6.857 6.693 6.829 5,114,921 +0.20(+3.01%)
Nov 16, 2012 6.530 6.636 6.494 6.629 6,080,916 +0.11(+1.64%)
Nov 15, 2012 6.515 6.619 6.473 6.523 6,187,656 +0.01(+0.11%)
Nov 14, 2012 6.537 6.601 6.490 6.515 7,166,940 -0.01(-0.11%)
Nov 13, 2012 6.523 6.679 6.480 6.523 8,374,449 -0.08(-1.19%)
Nov 12, 2012 6.458 6.651 6.444 6.601 5,243,197 +0.16(+2.54%)
Nov 09, 2012 6.401 6.501 6.345 6.437 5,303,217 +0.03(+0.44%)
Nov 08, 2012 6.551 6.622 6.401 6.409 4,872,837 -0.11(-1.75%)
Nov 07, 2012 6.693 6.754 6.487 6.523 6,422,489 -0.28(-4.18%)
Nov 06, 2012 6.615 6.850 6.565 6.807 7,141,616 +0.24(+3.69%)
Nov 05, 2012 6.551 6.587 6.448 6.565 3,411,466 -0.04(-0.65%)
Nov 02, 2012 6.743 6.743 6.594 6.608 3,479,076 -0.07(-1.07%)
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.