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

First Horizon Corp (NY: FHN )

16.25 +0.28 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2009 9.565 9.643 9.354 9.451 4,231,404 -0.09(-0.90%)
Sep 29, 2009 9.651 9.822 9.529 9.536 2,584,619 -0.15(-1.55%)
Sep 28, 2009 9.558 9.686 9.393 9.686 2,753,122 +0.16(+1.73%)
Sep 25, 2009 9.465 9.593 9.272 9.522 4,040,096 -0.04(-0.37%)
Sep 24, 2009 9.915 9.950 9.465 9.558 2,473,840 -0.29(-2.90%)
Sep 23, 2009 9.915 10.04 9.765 9.843 2,780,504 -0.06(-0.65%)
Sep 22, 2009 9.815 9.915 9.715 9.908 3,114,242 +0.20(+2.06%)
Sep 21, 2009 9.779 9.872 9.679 9.708 2,746,104 -0.21(-2.16%)
Sep 18, 2009 10.14 10.22 9.893 9.922 4,678,656 -0.16(-1.56%)
Sep 17, 2009 10.52 10.56 10.07 10.08 5,033,852 -0.07(-0.70%)
Sep 16, 2009 9.808 10.59 9.715 10.15 9,098,149 +0.37(+3.80%)
Sep 15, 2009 9.315 9.822 9.222 9.779 3,436,699 +0.44(+4.66%)
Sep 14, 2009 9.286 9.343 9.122 9.343 2,262,804 +0.00(+0.00%)
Sep 11, 2009 9.301 9.429 9.265 9.343 2,349,074 +0.00(+0.00%)
Sep 10, 2009 9.486 9.486 9.165 9.343 2,900,377 -0.14(-1.51%)
Sep 09, 2009 9.201 9.522 9.136 9.486 3,788,342 +0.37(+4.02%)
Sep 08, 2009 9.092 9.176 8.881 9.120 3,010,946 +0.13(+1.49%)
Sep 04, 2009 8.937 9.043 8.782 8.986 3,413,376 +0.05(+0.55%)
Sep 03, 2009 8.691 8.986 8.691 8.937 4,116,363 +0.26(+3.00%)
Sep 02, 2009 8.712 8.846 8.614 8.677 3,602,953 -0.20(-2.30%)
Sep 01, 2009 9.345 9.415 8.853 8.881 4,904,789 -0.53(-5.61%)
Aug 31, 2009 9.338 9.471 9.310 9.408 2,978,636 -0.06(-0.67%)
Aug 28, 2009 9.682 9.718 9.387 9.471 2,776,438 -0.13(-1.32%)
Aug 27, 2009 9.584 9.661 9.429 9.598 3,050,306 +0.05(+0.52%)
Aug 26, 2009 9.521 9.788 9.422 9.549 4,242,503 -0.04(-0.44%)
Aug 25, 2009 9.457 9.640 9.422 9.591 4,139,216 +0.20(+2.17%)
Aug 24, 2009 9.682 9.802 9.310 9.387 3,851,196 -0.18(-1.91%)
Aug 21, 2009 9.464 9.626 9.352 9.570 3,299,839 +0.23(+2.41%)
Aug 20, 2009 9.127 9.387 9.078 9.345 3,291,140 +0.24(+2.63%)
Aug 19, 2009 8.965 9.345 8.839 9.106 3,990,461 -0.02(-0.23%)
Aug 18, 2009 9.148 9.275 8.986 9.127 3,391,195 -0.06(-0.69%)
Aug 17, 2009 9.204 9.317 9.025 9.190 4,346,359 -0.31(-3.26%)
Aug 14, 2009 9.478 9.584 9.218 9.500 4,452,908 -0.06(-0.66%)
Aug 13, 2009 9.542 9.570 9.134 9.563 5,202,533 +0.18(+1.87%)
Aug 12, 2009 9.211 9.471 9.162 9.387 3,558,534 +0.13(+1.37%)
Aug 11, 2009 9.500 9.619 9.078 9.260 4,617,330 -0.35(-3.66%)
Aug 10, 2009 9.485 9.718 9.289 9.612 4,056,928 -0.08(-0.80%)
Aug 07, 2009 9.528 9.914 9.359 9.689 4,245,831 +0.32(+3.45%)
Aug 06, 2009 9.598 9.633 9.204 9.366 5,238,370 -0.08(-0.89%)
Aug 05, 2009 9.359 9.500 9.225 9.450 5,321,769 +0.13(+1.43%)
Aug 04, 2009 9.155 9.324 8.930 9.317 3,874,717 +0.08(+0.91%)
Aug 03, 2009 9.120 9.303 9.043 9.232 4,297,742 +0.22(+2.42%)
Jul 31, 2009 8.789 9.064 8.712 9.014 4,586,339 +0.20(+2.31%)
Jul 30, 2009 8.895 8.979 8.789 8.810 5,889,201 +0.08(+0.89%)
Jul 29, 2009 8.670 8.888 8.628 8.733 5,377,964 -0.09(-1.04%)
Jul 28, 2009 8.487 8.853 8.480 8.825 5,008,797 +0.26(+3.04%)
Jul 27, 2009 8.304 8.649 8.290 8.564 3,525,909 +0.21(+2.53%)
Jul 24, 2009 8.283 8.396 8.185 8.353 315 +0.00(+0.00%)
Jul 23, 2009 8.121 8.403 8.016 8.353 4,223,136 +0.25(+3.04%)
Jul 22, 2009 8.051 8.220 7.932 8.107 7,744,847 -0.13(-1.62%)
Jul 21, 2009 8.705 8.747 8.192 8.241 5,119,668 -0.44(-5.02%)
Jul 20, 2009 8.564 8.782 8.417 8.677 5,733,436 +0.18(+2.07%)
Jul 17, 2009 8.529 8.796 8.128 8.501 14,755,369 -0.41(-4.65%)
Jul 16, 2009 8.557 8.986 8.431 8.916 6,567,521 +0.27(+3.17%)
Jul 15, 2009 8.557 8.719 8.473 8.642 5,786,675 +0.17(+1.99%)
Jul 14, 2009 8.607 8.607 8.290 8.473 3,769,764 -0.06(-0.66%)
Jul 13, 2009 8.248 8.536 8.234 8.529 4,670,991 +0.48(+5.94%)
Jul 10, 2009 7.974 8.157 7.910 8.051 3,463,722 +0.05(+0.62%)
Jul 09, 2009 7.967 8.142 7.903 8.002 3,156,227 +0.14(+1.79%)
Jul 08, 2009 7.847 8.100 7.707 7.861 6,759,846 +0.02(+0.27%)
Jul 07, 2009 8.065 8.171 7.833 7.840 5,730,283 -0.23(-2.79%)
Jul 06, 2009 7.819 8.290 7.819 8.065 5,817,387 +0.15(+1.96%)
Jul 02, 2009 8.135 8.290 7.910 7.910 4,420,781 -0.38(-4.58%)
Jul 01, 2009 8.353 8.494 8.276 8.290 3,908,650 -0.15(-1.75%)
Jun 30, 2009 8.410 8.628 8.220 8.438 5,324,139 -0.13(-1.56%)
Jun 29, 2009 8.431 8.705 8.346 8.571 5,200,398 +0.18(+2.09%)
Jun 26, 2009 8.438 8.592 8.318 8.396 3,852,543 -0.08(-1.00%)
Jun 25, 2009 8.086 8.487 8.051 8.480 5,667,588 +0.25(+2.99%)
Jun 24, 2009 8.431 8.515 8.185 8.234 3,842,802 -0.12(-1.43%)
Jun 23, 2009 8.649 8.839 8.199 8.353 6,907,160 -0.27(-3.18%)
Jun 22, 2009 8.937 9.035 8.621 8.628 5,252,485 -0.37(-4.14%)
Jun 19, 2009 8.965 9.007 8.726 9.000 6,429,928 +0.23(+2.56%)
Jun 18, 2009 8.621 8.803 8.592 8.775 3,612,129 +0.19(+2.21%)
Jun 17, 2009 8.775 8.733 8.332 8.585 5,303,715 -0.19(-2.16%)
Jun 16, 2009 9.050 9.050 8.719 8.775 7,193,939 -0.36(-3.89%)
Jun 15, 2009 8.972 9.268 8.923 9.130 6,109,261 -0.07(-0.80%)
Jun 12, 2009 9.373 9.584 9.106 9.204 4,796,629 -0.15(-1.65%)
Jun 11, 2009 9.485 9.570 9.275 9.359 7,473,187 -0.04(-0.37%)
Jun 10, 2009 9.000 9.464 8.993 9.394 8,614,244 +0.16(+1.75%)
Jun 09, 2009 9.071 9.338 8.902 9.232 3,606,801 +0.15(+1.70%)
Jun 08, 2009 9.021 9.176 9.018 9.078 3,931,304 +0.08(+0.94%)
Jun 05, 2009 9.366 9.443 8.768 8.993 6,182,955 -0.22(-2.44%)
Jun 04, 2009 8.839 9.303 8.670 9.218 6,655,434 +0.57(+6.59%)
Jun 03, 2009 8.522 8.748 8.438 8.649 6,135,365 +0.08(+0.88%)
Jun 02, 2009 8.754 8.867 8.424 8.573 5,988,592 -0.24(-2.77%)
Jun 01, 2009 8.621 9.064 8.142 8.817 9,379,830 +0.28(+3.29%)
May 29, 2009 8.346 8.550 8.128 8.536 4,478,419 +0.20(+2.45%)
May 28, 2009 8.255 8.346 8.009 8.332 4,767,942 +0.25(+3.04%)
May 27, 2009 8.220 8.438 8.065 8.086 6,120,563 -0.18(-2.13%)
May 26, 2009 7.798 8.283 7.763 8.262 6,422,736 +0.39(+4.91%)
May 22, 2009 7.960 7.988 7.573 7.875 4,809,310 +0.12(+1.54%)
May 21, 2009 7.446 7.812 7.264 7.756 7,882,340 +0.27(+3.67%)
May 20, 2009 8.100 8.220 7.418 7.482 6,502,822 -0.42(-5.34%)
May 19, 2009 8.164 8.311 7.875 7.903 5,779,337 -0.44(-5.23%)
May 18, 2009 8.171 8.396 8.030 8.339 5,203,830 +0.41(+5.24%)
May 15, 2009 7.868 8.164 7.812 7.924 4,753,285 -0.10(-1.23%)
May 14, 2009 7.889 8.065 7.714 8.023 5,997,381 +0.11(+1.42%)
May 13, 2009 7.735 8.142 7.531 7.910 9,887,281 +0.07(+0.90%)
May 12, 2009 8.023 8.079 7.341 7.840 10,844,189 -0.02(-0.27%)
May 11, 2009 8.410 8.452 7.833 7.861 7,399,879 -0.92(-10.49%)
May 08, 2009 8.853 9.106 8.325 8.782 10,532,399 +0.12(+1.38%)
May 07, 2009 9.795 9.816 8.585 8.663 7,723,661 -1.00(-10.33%)
May 06, 2009 8.860 9.703 8.747 9.661 11,473,414 +0.98(+11.35%)
May 05, 2009 8.438 8.853 8.438 8.677 5,511,319 -0.07(-0.80%)
May 04, 2009 8.107 8.761 7.896 8.747 8,692,822 +0.82(+10.28%)
May 01, 2009 8.051 8.297 7.889 7.932 3,511,898 -0.16(-2.00%)
Apr 30, 2009 8.262 8.459 8.037 8.093 5,940,500 -0.15(-1.79%)
Apr 29, 2009 7.967 8.269 7.910 8.241 4,566,306 +0.43(+5.49%)
Apr 28, 2009 7.770 8.009 7.587 7.812 4,948,951 -0.11(-1.33%)
Apr 27, 2009 8.093 8.396 7.889 7.917 4,957,477 -0.41(-4.90%)
Apr 24, 2009 8.318 8.473 8.086 8.325 10,142,624 +0.04(+0.42%)
Apr 23, 2009 7.967 8.318 7.875 8.290 8,530,867 +0.30(+3.79%)
Apr 22, 2009 8.002 8.803 7.896 7.988 11,063,888 -0.27(-3.24%)
Apr 21, 2009 7.728 8.564 7.207 8.255 13,981,621 +0.46(+5.96%)
Apr 20, 2009 8.262 8.403 7.784 7.791 12,468,681 -1.07(-12.06%)
Apr 17, 2009 8.311 9.106 7.910 8.860 15,972,405 -0.20(-2.17%)
Apr 16, 2009 8.832 9.485 8.234 9.057 16,460,388 +0.27(+3.04%)
Apr 15, 2009 7.953 8.810 7.946 8.789 8,270,678 +0.59(+7.20%)
Apr 14, 2009 8.972 9.204 8.114 8.199 11,612,456 -1.03(-11.13%)
Apr 13, 2009 8.522 9.415 8.452 9.225 15,614,020 +0.49(+5.55%)
Apr 09, 2009 8.016 8.775 7.875 8.740 13,676,296 +0.92(+11.78%)
Apr 08, 2009 7.847 7.946 7.636 7.819 5,161,628 +0.05(+0.63%)
Apr 07, 2009 7.580 7.917 7.453 7.770 7,611,716 -0.02(-0.27%)
Apr 06, 2009 7.791 7.903 7.460 7.791 6,653,656 -0.15(-1.95%)
Apr 03, 2009 7.411 7.946 7.369 7.946 6,986,465 +0.10(+1.25%)
Apr 02, 2009 7.995 8.213 7.770 7.847 9,460,761 +0.08(+1.09%)
Apr 01, 2009 7.355 7.917 7.313 7.763 7,813,048 +0.21(+2.79%)
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%)
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.