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

First Horizon Corp (NY: FHN )

16.19 +0.22 (+1.38%)
Streaming Delayed Price Updated: 2:53 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 (%)
Aug 29, 2008 7.178 7.757 7.178 7.662 5,454,380 +0.19(+2.56%)
Aug 28, 2008 7.157 7.498 7.041 7.471 4,835,389 +0.44(+6.21%)
Aug 27, 2008 6.836 7.164 6.789 7.034 4,031,247 +0.13(+1.88%)
Aug 26, 2008 6.843 7.068 6.748 6.905 5,793,992 +0.04(+0.60%)
Aug 25, 2008 6.966 7.021 6.775 6.864 6,595,505 -0.26(-3.64%)
Aug 22, 2008 7.130 7.321 6.802 7.123 8,872,615 +0.19(+2.76%)
Aug 21, 2008 6.925 7.027 6.809 6.932 7,034,184 -0.17(-2.40%)
Aug 20, 2008 7.403 7.437 6.734 7.102 10,044,060 -0.20(-2.71%)
Aug 19, 2008 7.478 7.525 6.993 7.300 6,833,104 -0.38(-4.89%)
Aug 18, 2008 7.710 7.785 7.416 7.676 6,396,037 -0.06(-0.79%)
Aug 15, 2008 7.641 8.378 7.641 7.737 0 +0.17(+2.25%)
Aug 14, 2008 6.973 7.587 6.823 7.566 9,121,771 +0.35(+4.82%)
Aug 13, 2008 7.341 7.341 6.768 7.218 9,287,853 -0.11(-1.49%)
Aug 12, 2008 7.512 7.778 7.246 7.328 10,278,195 -0.42(-5.46%)
Aug 11, 2008 7.471 7.948 7.280 7.751 8,734,950 +0.23(+3.09%)
Aug 08, 2008 7.027 7.573 6.959 7.519 9,864,704 +0.50(+7.09%)
Aug 07, 2008 6.836 7.369 6.714 7.021 12,112,774 +0.03(+0.49%)
Aug 06, 2008 6.993 7.075 6.652 6.986 7,264,618 -0.12(-1.63%)
Aug 05, 2008 6.434 7.157 6.434 7.102 9,578,030 +0.64(+9.93%)
Aug 04, 2008 6.509 6.693 6.065 6.461 7,442,741 -0.14(-2.07%)
Aug 01, 2008 6.618 6.761 6.140 6.598 5,702,330 +0.18(+2.87%)
Jul 31, 2008 6.297 6.707 6.277 6.413 6,328,646 -0.06(-0.95%)
Jul 30, 2008 6.789 6.993 6.086 6.475 9,751,618 +0.03(+0.53%)
Jul 29, 2008 5.758 6.461 5.711 6.441 10,880,153 +0.71(+12.38%)
Jul 28, 2008 6.195 6.516 5.629 5.731 9,724,830 -0.51(-8.20%)
Jul 25, 2008 6.488 6.870 6.024 6.243 10,972,525 -0.17(-2.66%)
Jul 24, 2008 7.566 7.573 6.175 6.413 16,480,576 -0.83(-11.40%)
Jul 23, 2008 6.952 7.587 6.502 7.239 29,724,954 +0.93(+14.70%)
Jul 22, 2008 5.274 6.454 5.028 6.311 15,778,961 +0.88(+16.21%)
Jul 21, 2008 5.799 6.045 5.397 5.431 11,525,342 -0.35(-6.02%)
Jul 18, 2008 5.499 6.059 5.138 5.779 16,050,047 +0.17(+3.04%)
Jul 17, 2008 5.213 5.758 4.796 5.608 22,222,960 +0.49(+9.60%)
Jul 16, 2008 3.998 5.206 3.978 5.117 21,322,746 +1.10(+27.33%)
Jul 15, 2008 3.596 4.708 3.596 4.019 37,934,804 +0.58(+16.87%)
Jul 14, 2008 4.783 4.803 3.084 3.439 29,096,672 -1.13(-24.78%)
Jul 11, 2008 4.435 4.694 4.257 4.571 9,558,805 +0.01(+0.15%)
Jul 10, 2008 4.414 4.701 4.237 4.564 7,653,469 +0.14(+3.24%)
Jul 09, 2008 4.837 4.953 4.353 4.421 9,522,783 -0.45(-9.24%)
Jul 08, 2008 4.278 4.926 4.189 4.871 15,158,629 +0.59(+13.88%)
Jul 07, 2008 4.844 4.940 4.012 4.278 14,390,660 -0.55(-11.32%)
Jul 04, 2008 5.308 5.424 4.537 4.824 6,412,834 +0.00(+0.00%)
Jul 03, 2008 5.308 5.424 4.537 4.824 6,412,834 -0.41(-7.82%)
Jul 02, 2008 5.404 5.690 5.192 5.233 9,821,867 -0.16(-2.91%)
Jul 01, 2008 4.946 5.526 4.940 5.390 7,832,348 +0.32(+6.33%)
Jun 30, 2008 5.138 5.213 4.878 5.069 7,726,193 -0.13(-2.49%)
Jun 27, 2008 5.103 5.301 5.015 5.199 7,262,622 +0.05(+1.06%)
Jun 26, 2008 5.226 5.322 5.084 5.144 7,733,180 -0.16(-3.08%)
Jun 25, 2008 5.335 5.786 5.253 5.308 8,085,982 -0.03(-0.64%)
Jun 24, 2008 5.383 5.485 5.076 5.342 8,702,800 +0.03(+0.51%)
Jun 23, 2008 5.383 5.397 5.131 5.315 9,225,826 -0.03(-0.51%)
Jun 20, 2008 5.192 5.492 4.776 5.342 11,062,290 -0.01(-0.25%)
Jun 19, 2008 5.499 5.499 5.083 5.356 12,051,621 -0.09(-1.63%)
Jun 18, 2008 5.492 5.550 5.178 5.445 6,419,752 -0.08(-1.48%)
Jun 17, 2008 6.018 6.277 5.513 5.526 5,112,478 -0.40(-6.79%)
Jun 16, 2008 5.697 6.038 5.601 5.929 6,873,544 +0.23(+4.07%)
Jun 13, 2008 5.799 5.806 5.356 5.697 10,422,773 -0.05(-0.95%)
Jun 12, 2008 5.731 6.140 5.615 5.752 7,473,532 +0.11(+1.93%)
Jun 11, 2008 6.031 6.140 5.636 5.642 7,244,028 -0.50(-8.11%)
Jun 10, 2008 6.175 6.413 5.970 6.140 8,264,450 +0.08(+1.35%)
Jun 09, 2008 6.468 6.523 5.977 6.059 7,436,758 -0.33(-5.13%)
Jun 06, 2008 6.720 6.720 6.372 6.386 7,830,307 -0.30(-4.49%)
Jun 05, 2008 6.754 6.850 6.311 6.686 11,349,066 -0.15(-2.20%)
Jun 04, 2008 6.754 7.055 6.652 6.836 12,956,159 +0.27(+4.16%)
Jun 03, 2008 6.700 6.918 6.434 6.563 9,942,676 +0.01(+0.21%)
Jun 02, 2008 6.577 6.577 6.366 6.550 5,960,818 +0.01(+0.10%)
May 30, 2008 6.577 6.707 6.482 6.543 11,355,824 -0.03(-0.42%)
May 29, 2008 6.147 6.604 6.106 6.570 8,293,591 +0.40(+6.53%)
May 28, 2008 6.454 6.454 6.072 6.168 6,236,697 -0.20(-3.11%)
May 27, 2008 6.147 6.427 6.140 6.366 5,833,257 +0.17(+2.75%)
May 26, 2008 6.331 6.345 6.045 6.195 0 +0.00(+0.00%)
May 23, 2008 6.331 6.345 6.045 6.195 4,411,584 -0.11(-1.73%)
May 22, 2008 6.291 6.516 6.243 6.304 4,658,776 -0.01(-0.22%)
May 21, 2008 6.366 6.550 6.195 6.318 6,922,196 -0.10(-1.49%)
May 20, 2008 6.638 6.659 6.311 6.413 5,479,234 -0.30(-4.47%)
May 19, 2008 6.761 6.877 6.686 6.714 5,209,202 -0.05(-0.71%)
May 16, 2008 6.836 6.884 6.645 6.761 9,477,858 -0.12(-1.78%)
May 15, 2008 6.959 6.959 6.625 6.884 9,094,661 +0.05(+0.70%)
May 14, 2008 6.946 6.973 6.816 6.836 5,487,097 +0.00(+0.00%)
May 13, 2008 7.027 7.027 6.754 6.836 6,864,902 -0.18(-2.62%)
May 12, 2008 7.014 7.096 6.782 7.021 8,676,984 +0.01(+0.19%)
May 09, 2008 7.021 7.191 6.843 7.007 3,580,914 -0.06(-0.87%)
May 08, 2008 7.471 7.573 7.062 7.068 7,391,732 -0.37(-4.95%)
May 07, 2008 7.976 8.024 7.403 7.437 7,079,457 -0.32(-4.13%)
May 06, 2008 7.505 7.798 7.457 7.757 9,501,057 +0.17(+2.25%)
May 05, 2008 7.573 7.785 7.471 7.587 7,258,484 -0.01(-0.09%)
May 02, 2008 7.908 8.051 7.519 7.594 7,023,389 -0.20(-2.54%)
May 01, 2008 7.328 7.962 7.307 7.792 7,472,587 +0.42(+5.74%)
Apr 30, 2008 7.676 7.716 7.334 7.369 8,913,724 -0.18(-2.44%)
Apr 29, 2008 7.362 7.641 7.239 7.553 51,928,396 +0.05(+0.73%)
Apr 28, 2008 7.423 8.037 7.225 7.498 12,625,678 +0.16(+2.23%)
Apr 25, 2008 8.017 8.078 7.198 7.334 8,106,770 -0.63(-7.88%)
Apr 24, 2008 7.355 7.962 7.355 7.962 5,755,823 +0.61(+8.26%)
Apr 23, 2008 7.976 8.024 7.300 7.355 4,123,942 -0.64(-8.02%)
Apr 22, 2008 8.051 8.105 7.819 7.996 5,087,642 -0.08(-0.93%)
Apr 21, 2008 8.938 8.951 8.044 8.071 4,238,028 -0.84(-9.42%)
Apr 18, 2008 8.794 9.177 8.726 8.910 5,027,819 +0.29(+3.32%)
Apr 17, 2008 8.139 9.122 8.064 8.624 8,821,082 +0.03(+0.40%)
Apr 16, 2008 8.419 8.760 7.894 8.590 5,383,108 +0.56(+6.97%)
Apr 15, 2008 7.989 8.460 7.894 8.030 5,809,790 +0.08(+1.03%)
Apr 14, 2008 9.020 9.020 7.914 7.948 7,332,297 -0.99(-11.07%)
Apr 11, 2008 8.979 9.163 8.863 8.938 6,522,499 -0.14(-1.50%)
Apr 10, 2008 8.904 9.886 8.808 9.074 4,830,803 +0.10(+1.06%)
Apr 09, 2008 9.593 9.600 8.822 8.979 3,856,495 -0.46(-4.84%)
Apr 08, 2008 9.675 9.675 9.272 9.436 3,615,826 -0.29(-3.02%)
Apr 07, 2008 9.463 9.886 9.415 9.729 3,496,907 +0.43(+4.62%)
Apr 04, 2008 10.04 10.04 9.299 9.299 4,043,937 -0.70(-7.03%)
Apr 03, 2008 9.893 10.07 9.559 10.00 2,432,697 +0.03(+0.27%)
Apr 02, 2008 10.19 10.38 9.845 9.975 4,028,176 -0.23(-2.21%)
Apr 01, 2008 9.654 10.23 9.484 10.20 9,756,953 +0.64(+6.71%)
Mar 31, 2008 10.07 10.24 9.518 9.559 6,201,626 -0.50(-5.02%)
Mar 28, 2008 10.80 10.80 10.04 10.06 5,670,997 -0.66(-6.17%)
Mar 27, 2008 11.57 11.65 10.60 10.73 3,154,451 -0.58(-5.13%)
Mar 26, 2008 12.01 12.01 11.21 11.31 2,824,440 -0.79(-6.54%)
Mar 25, 2008 12.04 12.34 11.74 12.10 2,679,942 +0.04(+0.34%)
Mar 24, 2008 11.71 12.39 11.71 12.06 3,124,986 +0.34(+2.91%)
Mar 21, 2008 11.21 11.77 11.09 11.71 5,534,486 +0.00(+0.00%)
Mar 20, 2008 11.21 11.77 11.09 11.71 5,534,486 +0.51(+4.57%)
Mar 19, 2008 11.93 12.27 11.14 11.20 3,381,264 -0.48(-4.09%)
Mar 18, 2008 11.63 11.80 10.71 11.68 3,956,208 +0.53(+4.71%)
Mar 17, 2008 11.13 11.33 10.45 11.16 4,082,704 -0.27(-2.39%)
Mar 14, 2008 12.04 12.25 11.41 11.43 5,655,847 -0.47(-3.96%)
Mar 13, 2008 11.60 11.97 11.08 11.90 4,183,381 +0.12(+0.98%)
Mar 12, 2008 11.80 12.29 11.37 11.78 3,430,745 -0.06(-0.52%)
Mar 11, 2008 11.77 12.52 11.17 11.84 4,374,039 +0.76(+6.83%)
Mar 10, 2008 11.12 11.43 10.95 11.09 2,923,169 -0.05(-0.43%)
Mar 07, 2008 10.85 11.60 10.61 11.13 4,943,596 +0.22(+2.00%)
Mar 06, 2008 10.92 11.63 10.77 10.92 5,136,149 -0.08(-0.74%)
Mar 05, 2008 11.77 11.78 10.94 11.00 2,627,015 -0.57(-4.95%)
Mar 04, 2008 11.40 11.70 10.64 11.57 4,595,991 +0.14(+1.25%)
Mar 03, 2008 11.08 12.96 10.92 11.43 5,824,183 +0.35(+3.14%)
Feb 29, 2008 12.31 12.40 11.05 11.08 5,969,206 -1.38(-11.06%)
Feb 28, 2008 12.92 13.01 12.28 12.46 2,498,202 -0.50(-3.89%)
Feb 27, 2008 12.96 13.25 12.77 12.96 2,173,715 -0.13(-0.99%)
Feb 26, 2008 12.94 13.29 12.83 13.09 1,921,447 -0.05(-0.42%)
Feb 25, 2008 12.85 13.15 12.33 13.15 3,582,323 +0.09(+0.68%)
Feb 22, 2008 12.20 13.06 12.04 13.06 2,881,265 +0.89(+7.29%)
Feb 21, 2008 12.47 13.13 12.14 12.17 1,889,138 -0.48(-3.78%)
Feb 20, 2008 12.23 13.15 11.94 12.65 2,996,496 +0.50(+4.16%)
Feb 19, 2008 12.75 12.83 12.04 12.14 1,607,245 -0.45(-3.58%)
Feb 18, 2008 12.13 12.68 11.97 12.59 0 +0.00(+0.00%)
Feb 15, 2008 12.13 12.68 11.97 12.59 3,231,889 +0.40(+3.24%)
Feb 14, 2008 12.82 12.84 11.94 12.20 3,058,259 -0.64(-4.99%)
Feb 13, 2008 12.89 12.90 12.36 12.84 3,544,933 +0.04(+0.32%)
Feb 12, 2008 12.55 13.12 12.41 12.80 3,778,075 +0.38(+3.02%)
Feb 11, 2008 12.62 12.89 12.23 12.42 2,454,238 -0.18(-1.46%)
Feb 08, 2008 13.19 13.21 12.28 12.61 3,643,772 -0.52(-3.95%)
Feb 07, 2008 12.78 13.73 12.78 13.13 2,968,676 +0.25(+1.96%)
Feb 06, 2008 13.10 13.44 12.41 12.87 3,897,325 -0.01(-0.11%)
Feb 05, 2008 13.90 13.90 12.77 12.89 7,097,671 -1.23(-8.74%)
Feb 04, 2008 15.31 15.31 13.91 14.12 5,781,412 -0.96(-6.38%)
Feb 01, 2008 14.31 15.12 14.06 15.09 5,152,236 +0.31(+2.08%)
Jan 31, 2008 13.69 15.08 13.28 14.78 4,647,563 +0.84(+6.02%)
Jan 30, 2008 14.30 14.64 13.82 13.94 3,912,518 -0.40(-2.76%)
Jan 29, 2008 14.77 15.15 13.58 14.33 3,832,201 -0.30(-2.05%)
Jan 28, 2008 13.47 14.74 13.07 14.63 4,227,452 +1.28(+9.61%)
Jan 25, 2008 13.71 14.46 12.87 13.35 4,716,650 -0.25(-1.81%)
Jan 24, 2008 13.00 13.78 12.68 13.60 7,397,554 +0.72(+5.56%)
Jan 23, 2008 10.75 13.07 10.75 12.88 6,235,648 +1.83(+16.54%)
Jan 22, 2008 10.09 11.54 10.09 11.05 8,224,793 +0.10(+0.93%)
Jan 21, 2008 11.42 11.42 10.59 10.95 0 +0.00(+0.00%)
Jan 18, 2008 11.42 11.42 10.59 10.95 4,667,422 -0.29(-2.61%)
Jan 17, 2008 12.52 12.52 10.47 11.24 9,308,242 -1.66(-12.85%)
Jan 16, 2008 12.62 13.00 12.34 12.90 3,976,754 +0.37(+2.94%)
Jan 15, 2008 12.28 12.62 11.74 12.53 3,666,333 +0.29(+2.40%)
Jan 14, 2008 12.05 12.96 11.86 12.24 3,269,537 +0.31(+2.63%)
Jan 11, 2008 11.64 12.47 11.33 11.93 2,984,086 +0.16(+1.33%)
Jan 10, 2008 10.98 11.95 10.81 11.77 4,632,895 +0.52(+4.61%)
Jan 09, 2008 10.58 11.25 10.19 11.25 3,515,819 +0.67(+6.32%)
Jan 08, 2008 11.39 11.39 10.58 10.58 3,441,842 -0.70(-6.23%)
Jan 07, 2008 11.19 11.35 10.83 11.28 3,313,464 +0.14(+1.29%)
Jan 04, 2008 11.09 11.31 10.36 11.14 5,768,727 -0.29(-2.51%)
Jan 03, 2008 12.10 12.10 11.40 11.43 4,329,407 -0.50(-4.18%)
Jan 02, 2008 12.31 12.38 11.65 11.93 4,669,787 -0.46(-3.69%)
Jan 01, 2008 12.29 12.55 12.13 12.38 4,159,562 +0.00(+0.00%)
Dec 31, 2007 12.29 12.55 12.13 12.38 4,159,562 +0.04(+0.33%)
Dec 28, 2007 12.37 12.66 12.21 12.34 3,226,759 -0.17(-1.36%)
Dec 27, 2007 12.28 12.63 12.21 12.51 3,037,603 +0.23(+1.89%)
Dec 26, 2007 12.79 12.79 12.28 12.28 3,057,502 -0.40(-3.12%)
Dec 24, 2007 12.94 13.45 12.04 12.68 2,375,827 -0.83(-6.11%)
Dec 21, 2007 12.89 13.55 12.66 13.50 6,296,065 +0.99(+7.91%)
Dec 20, 2007 12.79 12.96 12.28 12.51 4,508,731 -0.15(-1.19%)
Dec 19, 2007 13.16 13.37 12.60 12.66 4,299,381 -0.68(-5.06%)
Dec 18, 2007 13.21 13.43 13.00 13.34 2,815,800 +0.27(+2.04%)
Dec 17, 2007 13.30 13.50 12.98 13.07 3,069,779 -0.14(-1.08%)
Dec 14, 2007 13.49 13.65 13.22 13.22 2,127,456 -0.38(-2.76%)
Dec 13, 2007 13.93 13.93 13.24 13.59 4,571,714 -0.33(-2.40%)
Dec 12, 2007 15.49 15.49 13.72 13.93 3,591,715 -0.76(-5.16%)
Dec 11, 2007 16.00 16.10 14.67 14.68 3,148,216 -1.34(-8.39%)
Dec 10, 2007 15.62 16.24 15.50 16.03 2,596,577 +0.48(+3.07%)
Dec 07, 2007 16.24 16.25 15.55 15.55 2,498,871 -0.55(-3.43%)
Dec 06, 2007 15.55 16.10 15.12 16.10 2,478,170 +0.70(+4.56%)
Dec 05, 2007 15.19 15.55 15.05 15.40 1,783,894 +0.34(+2.27%)
Dec 04, 2007 15.28 15.33 14.85 15.06 1,928,118 -0.28(-1.82%)
Dec 03, 2007 15.26 15.74 14.91 15.34 3,608,908 +0.27(+1.81%)
Nov 30, 2007 14.82 15.62 14.67 15.06 3,306,656 +0.68(+4.69%)
Nov 29, 2007 15.08 15.08 14.16 14.39 3,356,391 -0.62(-4.14%)
Nov 28, 2007 14.62 15.11 14.48 15.01 3,565,753 +0.63(+4.41%)
Nov 27, 2007 14.01 14.60 13.95 14.38 3,458,070 +0.66(+4.77%)
Nov 26, 2007 14.98 14.98 13.71 13.72 2,610,100 -1.01(-6.85%)
Nov 23, 2007 14.26 14.94 14.26 14.73 1,312,087 +0.54(+3.80%)
Nov 21, 2007 13.76 14.57 13.37 14.19 5,175,095 +0.44(+3.23%)
Nov 20, 2007 13.74 14.05 13.17 13.75 4,584,319 +0.00(+0.00%)
Nov 19, 2007 14.41 14.41 13.58 13.75 5,597,257 -0.64(-4.46%)
Nov 16, 2007 15.13 15.14 14.29 14.39 4,428,003 -0.63(-4.22%)
Nov 15, 2007 15.84 15.96 14.84 15.02 3,717,750 -0.85(-5.37%)
Nov 14, 2007 16.46 17.44 15.81 15.88 3,534,590 -0.47(-2.88%)
Nov 13, 2007 15.60 16.38 15.60 16.35 3,344,709 +0.85(+5.50%)
Nov 12, 2007 15.69 16.09 15.48 15.49 3,540,379 -0.03(-0.22%)
Nov 09, 2007 15.18 16.00 14.80 15.53 4,542,521 +0.44(+2.89%)
Nov 08, 2007 15.69 15.69 14.50 15.09 5,589,838 -0.32(-2.08%)
Nov 07, 2007 16.27 16.27 15.34 15.41 4,182,059 -0.85(-5.20%)
Nov 06, 2007 15.99 16.29 15.69 16.26 4,207,929 +0.47(+2.98%)
Nov 05, 2007 15.06 16.06 15.06 15.79 4,274,974 -0.04(-0.26%)
Nov 02, 2007 16.48 16.57 15.69 15.83 5,037,877 -0.61(-3.69%)
Nov 01, 2007 17.47 17.47 16.44 16.44 3,872,471 -1.36(-7.63%)
Oct 31, 2007 17.79 18.05 17.53 17.79 4,274,251 +0.28(+1.60%)
Oct 30, 2007 17.60 17.80 17.44 17.51 2,670,637 -0.09(-0.50%)
Oct 29, 2007 17.60 17.70 17.34 17.60 2,065,893 +0.25(+1.45%)
Oct 26, 2007 17.10 17.51 16.66 17.35 4,141,753 +0.57(+3.42%)
Oct 25, 2007 16.54 16.94 16.42 16.78 3,364,496 +0.23(+1.36%)
Oct 24, 2007 16.95 16.96 16.31 16.55 4,246,519 -0.47(-2.77%)
Oct 23, 2007 17.15 17.21 16.71 17.02 3,607,948 +0.14(+0.85%)
Oct 22, 2007 16.50 17.06 16.36 16.88 5,221,968 +0.34(+2.06%)
Oct 19, 2007 16.55 16.88 16.28 16.54 6,141,690 +0.38(+2.32%)
Oct 18, 2007 16.66 16.92 16.04 16.16 5,564,207 -0.92(-5.39%)
Oct 17, 2007 16.89 17.99 16.55 17.08 4,854,226 +0.35(+2.12%)
Oct 16, 2007 17.26 17.28 16.55 16.73 3,415,811 -0.53(-3.08%)
Oct 15, 2007 17.60 17.77 17.16 17.26 2,467,786 -0.37(-2.09%)
Oct 12, 2007 18.15 18.20 17.52 17.63 4,054,091 -0.42(-2.34%)
Oct 11, 2007 18.57 18.59 17.85 18.05 2,876,127 -0.39(-2.11%)
Oct 10, 2007 18.50 18.64 18.24 18.44 1,821,562 -0.10(-0.52%)
Oct 09, 2007 18.70 18.83 18.31 18.54 1,652,714 -0.12(-0.62%)
Oct 08, 2007 19.27 19.40 18.56 18.65 2,025,440 -0.58(-3.02%)
Oct 05, 2007 18.93 19.25 18.93 19.23 1,844,134 +0.31(+1.62%)
Oct 04, 2007 19.30 19.49 18.82 18.93 1,612,994 -0.33(-1.70%)
Oct 03, 2007 18.89 19.49 18.89 19.25 2,205,134 +0.18(+0.97%)
Oct 02, 2007 18.90 19.24 18.84 19.07 2,161,749 +0.32(+1.71%)
Oct 01, 2007 18.19 19.08 18.19 18.75 3,256,914 +0.56(+3.08%)
Sep 28, 2007 18.46 18.62 18.11 18.19 2,526,267 -0.64(-3.41%)
Sep 27, 2007 18.86 19.07 18.76 18.83 1,450,155 -0.04(-0.22%)
Sep 26, 2007 19.33 19.36 15.51 18.87 3,398,793 -0.38(-1.98%)
Sep 25, 2007 19.21 19.72 18.87 19.25 3,018,593 +0.07(+0.36%)
Sep 24, 2007 19.73 19.94 19.17 19.19 2,371,636 -0.61(-3.07%)
Sep 21, 2007 19.88 20.26 19.72 19.79 2,264,494 -0.25(-1.26%)
Sep 20, 2007 20.72 20.76 19.95 20.05 1,930,316 -0.78(-3.77%)
Sep 19, 2007 20.99 21.32 20.69 20.83 2,296,215 -0.16(-0.78%)
Sep 18, 2007 20.00 20.99 19.92 20.99 3,116,094 +1.02(+5.12%)
Sep 17, 2007 20.11 20.13 19.84 19.97 1,869,197 -0.23(-1.11%)
Sep 14, 2007 19.89 20.23 19.68 20.20 1,938,231 +0.23(+1.13%)
Sep 13, 2007 20.15 20.32 19.83 19.97 1,959,044 -0.13(-0.64%)
Sep 12, 2007 19.72 20.37 19.72 20.10 3,686,655 -0.13(-0.64%)
Sep 11, 2007 20.30 20.61 19.96 20.23 1,718,817 -0.01(-0.03%)
Sep 10, 2007 20.39 20.52 19.81 20.24 2,591,637 -0.09(-0.44%)
Sep 07, 2007 20.61 21.29 20.24 20.32 2,274,901 -0.44(-2.13%)
Sep 06, 2007 20.85 21.12 20.54 20.77 1,945,120 +0.04(+0.20%)
Sep 05, 2007 20.63 20.89 20.40 20.73 2,234,887 -0.18(-0.85%)
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.