Skip to main content

First Horizon Corp (NY: FHN )

14.92 +0.08 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.47 28.49 28.34 28.48 832,848 +0.00(+0.00%)
Dec 28, 2006 28.48 28.63 28.36 28.48 838,716 -0.08(-0.29%)
Dec 27, 2006 28.57 28.63 28.40 28.56 702,573 +0.20(+0.72%)
Dec 26, 2006 28.12 28.38 28.12 28.36 430,287 +0.24(+0.85%)
Dec 22, 2006 28.13 28.19 27.96 28.12 414,003 -0.01(-0.05%)
Dec 21, 2006 28.12 28.16 27.98 28.13 762,869 +0.01(+0.02%)
Dec 20, 2006 27.99 28.14 27.99 28.12 450,826 +0.08(+0.27%)
Dec 19, 2006 27.98 28.10 27.93 28.05 1,397,225 +0.00(+0.00%)
Dec 18, 2006 28.28 28.40 28.04 28.05 1,292,624 -0.10(-0.36%)
Dec 15, 2006 27.93 28.16 27.91 28.15 1,265,630 +0.28(+1.00%)
Dec 14, 2006 27.80 27.90 27.71 27.87 914,123 +0.07(+0.27%)
Dec 13, 2006 27.69 27.82 27.62 27.80 869,818 -0.06(-0.22%)
Dec 12, 2006 27.64 27.87 27.63 27.86 1,016,817 +0.20(+0.71%)
Dec 11, 2006 27.54 27.79 27.54 27.66 834,462 +0.12(+0.42%)
Dec 08, 2006 27.29 27.57 27.21 27.54 723,992 +0.26(+0.95%)
Dec 07, 2006 27.42 27.58 27.29 27.29 627,607 -0.17(-0.62%)
Dec 06, 2006 27.58 27.59 27.44 27.46 546,185 -0.09(-0.32%)
Dec 05, 2006 27.61 27.66 27.43 27.54 724,139 -0.07(-0.25%)
Dec 04, 2006 27.39 27.64 27.26 27.61 1,135,209 +0.33(+1.22%)
Dec 01, 2006 27.05 27.28 27.00 27.28 1,048,212 +0.11(+0.40%)
Nov 30, 2006 27.17 27.25 26.99 27.17 738,956 -0.01(-0.05%)
Nov 29, 2006 27.08 27.18 26.92 27.18 913,390 +0.21(+0.78%)
Nov 28, 2006 27.20 27.24 26.90 26.97 1,069,485 -0.18(-0.68%)
Nov 27, 2006 27.50 27.50 27.08 27.16 835,782 -0.32(-1.17%)
Nov 24, 2006 27.24 27.50 27.20 27.48 282,408 +0.24(+0.88%)
Nov 22, 2006 27.24 27.42 27.16 27.24 588,290 +0.06(+0.23%)
Nov 21, 2006 27.44 27.44 27.12 27.18 667,657 -0.16(-0.57%)
Nov 20, 2006 27.22 27.44 27.19 27.33 585,355 +0.09(+0.33%)
Nov 17, 2006 27.37 27.42 27.05 27.25 822,432 -0.24(-0.87%)
Nov 16, 2006 27.03 27.48 27.03 27.48 928,647 +0.48(+1.79%)
Nov 15, 2006 26.99 27.12 26.92 27.00 698,319 -0.05(-0.20%)
Nov 14, 2006 26.92 27.05 26.70 27.05 662,816 +0.14(+0.51%)
Nov 13, 2006 26.80 27.05 26.80 26.92 679,981 +0.03(+0.13%)
Nov 10, 2006 26.92 27.05 26.79 26.88 885,662 -0.03(-0.13%)
Nov 09, 2006 26.82 26.98 26.73 26.92 1,151,933 +0.06(+0.23%)
Nov 08, 2006 26.49 26.91 26.45 26.86 731,181 +0.37(+1.42%)
Nov 07, 2006 26.49 26.67 26.45 26.48 661,642 -0.03(-0.13%)
Nov 06, 2006 26.56 26.62 26.45 26.52 1,075,499 +0.06(+0.23%)
Nov 03, 2006 26.46 26.67 26.37 26.45 737,489 -0.01(-0.03%)
Nov 02, 2006 26.53 26.53 26.35 26.46 914,710 -0.07(-0.26%)
Nov 01, 2006 26.84 26.88 26.52 26.53 940,383 -0.27(-1.02%)
Oct 31, 2006 26.86 26.95 26.78 26.80 752,160 +0.06(+0.23%)
Oct 30, 2006 27.03 27.03 26.72 26.74 1,111,589 -0.05(-0.18%)
Oct 27, 2006 26.92 27.01 26.75 26.79 1,064,497 -0.24(-0.88%)
Oct 26, 2006 26.55 27.07 26.51 27.03 2,183,715 +0.57(+2.14%)
Oct 25, 2006 26.15 26.46 26.06 26.46 1,090,463 +0.37(+1.44%)
Oct 24, 2006 26.12 26.14 26.05 26.09 1,331,501 -0.03(-0.13%)
Oct 23, 2006 26.26 26.26 25.95 26.12 1,686,236 -0.13(-0.49%)
Oct 20, 2006 26.12 26.46 25.94 26.25 2,449,986 +0.17(+0.65%)
Oct 19, 2006 26.45 26.45 25.80 26.08 2,061,802 -0.37(-1.39%)
Oct 18, 2006 26.48 26.80 26.37 26.45 894,611 +0.03(+0.13%)
Oct 17, 2006 26.54 26.59 26.34 26.41 1,040,290 -0.23(-0.87%)
Oct 16, 2006 26.76 26.77 26.52 26.65 841,064 -0.11(-0.41%)
Oct 13, 2006 26.53 26.85 26.52 26.75 661,349 +0.20(+0.74%)
Oct 12, 2006 26.64 26.75 26.44 26.56 669,565 -0.01(-0.05%)
Oct 11, 2006 26.45 26.62 26.26 26.57 578,020 +0.09(+0.33%)
Oct 10, 2006 26.41 26.54 26.27 26.48 649,319 +0.13(+0.49%)
Oct 09, 2006 26.19 26.37 26.11 26.35 573,619 +0.16(+0.62%)
Oct 06, 2006 26.47 26.47 26.11 26.19 905,027 -0.29(-1.08%)
Oct 05, 2006 26.47 26.47 26.30 26.47 816,124 +0.10(+0.36%)
Oct 04, 2006 26.15 26.43 26.00 26.38 1,398,105 +0.23(+0.89%)
Oct 03, 2006 26.07 26.26 25.98 26.15 1,156,628 +0.09(+0.34%)
Oct 02, 2006 26.09 26.15 25.91 26.06 1,189,930 +0.15(+0.58%)
Sep 29, 2006 26.63 26.64 25.83 25.91 2,737,676 -0.78(-2.91%)
Sep 28, 2006 26.70 26.71 26.56 26.69 725,606 -0.01(-0.03%)
Sep 27, 2006 26.86 26.89 26.57 26.69 782,381 -0.20(-0.76%)
Sep 26, 2006 26.69 26.90 26.60 26.90 709,175 +0.08(+0.31%)
Sep 25, 2006 26.45 26.82 26.28 26.82 1,008,895 +0.40(+1.50%)
Sep 22, 2006 26.38 26.47 26.25 26.42 596,945 +0.05(+0.21%)
Sep 21, 2006 26.57 26.63 26.22 26.37 643,451 -0.20(-0.77%)
Sep 20, 2006 26.30 26.70 26.30 26.57 540,757 +0.27(+1.01%)
Sep 19, 2006 26.41 26.48 26.15 26.30 518,604 -0.09(-0.34%)
Sep 18, 2006 26.54 26.57 26.31 26.39 608,095 -0.20(-0.74%)
Sep 15, 2006 26.72 26.75 26.51 26.59 891,237 +0.19(+0.72%)
Sep 14, 2006 26.24 26.45 26.24 26.40 606,921 +0.03(+0.10%)
Sep 13, 2006 26.58 26.58 26.17 26.37 915,884 -0.26(-0.97%)
Sep 12, 2006 26.07 26.64 26.03 26.63 1,260,642 +0.59(+2.28%)
Sep 11, 2006 25.90 26.11 25.86 26.04 824,486 +0.07(+0.26%)
Sep 08, 2006 25.91 25.97 25.76 25.97 1,187,143 +0.06(+0.24%)
Sep 07, 2006 26.07 26.11 25.91 25.91 754,214 -0.16(-0.60%)
Sep 06, 2006 26.00 26.32 25.99 26.07 1,441,530 +0.03(+0.10%)
Sep 05, 2006 26.04 26.38 26.02 26.04 1,092,957 +0.01(+0.05%)
Sep 01, 2006 26.11 26.20 26.00 26.02 1,199,613 +0.00(+0.00%)
Aug 31, 2006 26.00 26.20 25.95 26.02 1,133,008 +0.03(+0.11%)
Aug 30, 2006 26.22 26.42 25.97 26.00 2,252,667 -0.23(-0.86%)
Aug 29, 2006 26.07 26.56 25.77 26.22 5,124,725 -1.08(-3.94%)
Aug 28, 2006 27.26 27.48 27.26 27.30 1,281,181 +0.06(+0.23%)
Aug 25, 2006 27.76 27.76 27.14 27.24 2,891,570 -0.61(-2.20%)
Aug 24, 2006 28.12 28.19 27.81 27.85 1,068,898 -0.25(-0.87%)
Aug 23, 2006 28.42 28.51 28.07 28.10 491,317 -0.31(-1.08%)
Aug 22, 2006 28.42 28.53 28.30 28.40 453,760 +0.01(+0.02%)
Aug 21, 2006 28.47 28.61 28.39 28.40 350,920 -0.21(-0.74%)
Aug 18, 2006 28.59 28.63 28.46 28.61 507,015 +0.05(+0.17%)
Aug 17, 2006 28.59 28.59 28.36 28.56 424,566 -0.03(-0.12%)
Aug 16, 2006 28.49 28.62 28.30 28.59 869,378 +0.24(+0.84%)
Aug 15, 2006 28.11 28.41 28.08 28.36 905,174 +0.48(+1.71%)
Aug 14, 2006 27.93 28.11 27.84 27.88 603,840 -0.01(-0.02%)
Aug 11, 2006 28.02 28.04 27.74 27.89 858,815 -0.23(-0.82%)
Aug 10, 2006 28.01 28.12 27.66 28.12 940,090 +0.01(+0.02%)
Aug 09, 2006 28.53 28.60 28.08 28.11 1,160,589 -0.41(-1.43%)
Aug 08, 2006 28.79 28.94 28.38 28.52 1,085,035 -0.27(-0.92%)
Aug 07, 2006 29.15 29.21 28.74 28.79 971,045 -0.36(-1.24%)
Aug 04, 2006 28.83 29.21 28.83 29.15 1,239,810 +0.45(+1.57%)
Aug 03, 2006 28.56 28.84 28.44 28.70 707,855 +0.14(+0.48%)
Aug 02, 2006 28.44 28.57 28.32 28.56 806,588 +0.14(+0.48%)
Aug 01, 2006 28.56 28.62 28.29 28.42 880,674 -0.14(-0.48%)
Jul 31, 2006 28.33 28.56 28.15 28.56 1,438,743 +0.24(+0.84%)
Jul 28, 2006 27.78 28.40 27.78 28.32 956,814 +0.66(+2.39%)
Jul 27, 2006 28.10 28.21 27.65 27.66 936,422 -0.30(-1.07%)
Jul 26, 2006 27.67 27.99 27.54 27.96 849,426 +0.20(+0.71%)
Jul 25, 2006 27.60 27.85 27.52 27.76 810,255 +0.09(+0.32%)
Jul 24, 2006 27.22 27.74 27.31 27.67 895,491 +0.46(+1.68%)
Jul 21, 2006 27.19 27.46 27.03 27.22 1,499,186 +0.07(+0.25%)
Jul 20, 2006 27.30 27.33 27.13 27.15 1,257,268 -0.39(-1.41%)
Jul 19, 2006 26.88 27.57 26.90 27.54 926,153 +0.67(+2.49%)
Jul 18, 2006 26.88 27.03 26.67 26.87 523,006 +0.01(+0.05%)
Jul 17, 2006 26.57 26.95 26.43 26.86 867,324 +0.29(+1.08%)
Jul 14, 2006 26.68 26.75 26.51 26.57 749,226 -0.11(-0.41%)
Jul 13, 2006 26.83 26.92 26.59 26.68 710,496 -0.21(-0.79%)
Jul 12, 2006 27.26 27.32 26.86 26.89 531,661 -0.44(-1.60%)
Jul 11, 2006 27.27 27.34 26.99 27.33 648,879 +0.01(+0.05%)
Jul 10, 2006 27.44 27.47 27.22 27.31 614,697 +0.01(+0.05%)
Jul 07, 2006 27.06 27.60 26.99 27.30 1,108,802 +0.17(+0.63%)
Jul 06, 2006 27.18 27.33 27.03 27.13 1,075,940 -0.10(-0.35%)
Jul 05, 2006 27.46 27.46 27.14 27.22 1,236,876 -0.29(-1.04%)
Jul 03, 2006 27.48 27.51 27.21 27.51 354,734 +0.11(+0.40%)
Jun 30, 2006 27.24 27.45 27.16 27.40 1,213,990 +0.17(+0.63%)
Jun 29, 2006 26.75 27.24 26.69 27.23 752,453 +0.61(+2.28%)
Jun 28, 2006 26.65 26.88 26.59 26.62 1,038,530 +0.12(+0.46%)
Jun 27, 2006 26.69 26.79 26.50 26.50 733,382 -0.24(-0.89%)
Jun 26, 2006 26.30 26.74 26.28 26.74 672,645 +0.40(+1.53%)
Jun 23, 2006 26.37 26.42 26.05 26.34 1,157,948 -0.10(-0.39%)
Jun 22, 2006 26.69 26.70 26.35 26.44 643,891 -0.25(-0.94%)
Jun 21, 2006 26.54 26.73 26.46 26.69 812,749 +0.17(+0.64%)
Jun 20, 2006 26.73 26.82 26.48 26.52 839,743 -0.12(-0.44%)
Jun 19, 2006 27.01 27.16 26.58 26.64 1,148,559 -0.40(-1.46%)
Jun 16, 2006 26.52 27.07 26.52 27.03 1,414,390 +0.11(+0.41%)
Jun 15, 2006 26.58 27.06 26.45 26.92 1,047,772 +0.42(+1.57%)
Jun 14, 2006 26.75 26.85 26.22 26.51 1,169,538 -0.47(-1.74%)
Jun 13, 2006 27.16 27.32 26.73 26.98 1,002,000 -0.25(-0.93%)
Jun 12, 2006 27.69 27.71 27.18 27.23 1,075,499 -0.36(-1.31%)
Jun 09, 2006 27.76 27.76 27.47 27.59 801,746 -0.18(-0.64%)
Jun 08, 2006 27.22 27.78 26.96 27.77 1,558,455 +0.62(+2.28%)
Jun 07, 2006 27.11 27.50 27.06 27.15 1,004,934 +0.03(+0.10%)
Jun 06, 2006 27.14 27.24 26.92 27.12 904,000 +0.02(+0.08%)
Jun 05, 2006 27.50 27.50 27.10 27.10 689,663 -0.46(-1.68%)
Jun 02, 2006 27.61 27.84 27.37 27.57 1,030,167 -0.01(-0.02%)
Jun 01, 2006 27.24 27.64 27.20 27.57 800,866 +0.33(+1.23%)
May 31, 2006 27.30 27.42 27.05 27.24 1,229,687 +0.03(+0.13%)
May 30, 2006 27.74 27.74 27.19 27.20 951,973 -0.53(-1.92%)
May 26, 2006 27.54 27.79 27.50 27.74 526,233 +0.30(+1.09%)
May 25, 2006 27.54 27.62 27.34 27.44 1,039,410 -0.03(-0.12%)
May 24, 2006 27.36 27.81 27.02 27.47 1,555,227 +0.02(+0.07%)
May 23, 2006 27.95 27.95 27.45 27.45 1,149,292 -0.40(-1.44%)
May 22, 2006 27.51 27.95 27.51 27.85 1,301,573 +0.17(+0.62%)
May 19, 2006 27.37 27.89 27.37 27.68 1,321,672 +0.43(+1.58%)
May 18, 2006 27.37 27.61 27.25 27.25 1,141,810 -0.01(-0.02%)
May 17, 2006 27.81 27.82 27.25 27.26 1,231,008 -0.55(-1.99%)
May 16, 2006 28.05 28.10 27.70 27.81 632,741 -0.24(-0.85%)
May 15, 2006 27.76 28.29 27.67 28.05 932,755 +0.29(+1.03%)
May 12, 2006 27.80 28.02 27.73 27.76 983,075 -0.07(-0.24%)
May 11, 2006 28.39 28.50 27.74 27.83 1,377,713 -0.55(-1.95%)
May 10, 2006 28.46 28.66 28.31 28.38 820,085 -0.25(-0.86%)
May 09, 2006 28.59 28.73 28.51 28.63 836,662 +0.06(+0.21%)
May 08, 2006 28.59 28.69 28.47 28.57 665,017 +0.04(+0.14%)
May 05, 2006 28.36 28.67 28.29 28.53 583,155 +0.31(+1.11%)
May 04, 2006 28.10 28.34 28.08 28.21 495,572 +0.18(+0.63%)
May 03, 2006 28.05 28.12 27.74 28.04 889,623 -0.05(-0.19%)
May 02, 2006 28.28 28.31 27.97 28.09 1,190,810 -0.17(-0.60%)
May 01, 2006 28.74 28.90 28.24 28.26 1,594,104 -0.65(-2.26%)
Apr 28, 2006 28.40 29.36 28.40 28.91 2,027,473 +0.50(+1.75%)
Apr 27, 2006 27.74 28.76 27.51 28.42 1,653,814 +0.74(+2.68%)
Apr 26, 2006 27.71 27.95 27.67 27.67 807,761 +0.01(+0.02%)
Apr 25, 2006 27.71 27.74 27.46 27.67 920,872 +0.07(+0.27%)
Apr 24, 2006 27.44 27.76 27.41 27.59 1,272,819 +0.14(+0.50%)
Apr 21, 2006 27.97 28.05 27.44 27.46 1,637,089 -0.60(-2.14%)
Apr 20, 2006 27.71 28.36 27.53 28.06 2,225,233 -0.34(-1.20%)
Apr 19, 2006 28.31 28.68 28.29 28.40 1,077,847 -0.05(-0.19%)
Apr 18, 2006 27.67 28.50 27.67 28.45 1,839,396 +0.71(+2.56%)
Apr 17, 2006 28.10 28.13 27.50 27.74 1,427,006 -0.46(-1.62%)
Apr 13, 2006 28.08 28.46 28.03 28.20 820,965 +0.12(+0.41%)
Apr 12, 2006 27.79 28.16 27.79 28.08 667,071 +0.18(+0.66%)
Apr 11, 2006 28.64 28.68 27.90 27.90 1,025,766 -0.70(-2.45%)
Apr 10, 2006 28.47 28.72 28.43 28.60 687,316 +0.16(+0.58%)
Apr 07, 2006 28.83 28.97 28.44 28.44 771,232 -0.34(-1.18%)
Apr 06, 2006 28.66 28.89 28.60 28.78 822,139 +0.05(+0.17%)
Apr 05, 2006 28.63 28.81 28.47 28.73 856,321 +0.03(+0.12%)
Apr 04, 2006 28.15 28.76 28.12 28.70 1,215,017 +0.46(+1.64%)
Apr 03, 2006 28.51 28.60 28.23 28.23 1,156,628 -0.16(-0.55%)
Mar 31, 2006 28.08 28.51 28.06 28.39 1,183,915 +0.27(+0.97%)
Mar 30, 2006 28.42 28.42 27.95 28.12 1,004,494 -0.29(-1.03%)
Mar 29, 2006 28.12 28.51 27.98 28.41 996,278 +0.22(+0.80%)
Mar 28, 2006 28.29 28.54 28.19 28.19 1,225,286 -0.07(-0.27%)
Mar 27, 2006 28.25 28.32 28.15 28.26 877,740 -0.06(-0.22%)
Mar 24, 2006 28.19 28.32 28.06 28.32 877,887 +0.08(+0.29%)
Mar 23, 2006 28.34 28.40 28.20 28.24 924,833 -0.03(-0.10%)
Mar 22, 2006 28.04 28.33 28.00 28.27 986,302 +0.25(+0.88%)
Mar 21, 2006 28.02 28.20 27.89 28.02 1,301,133 +0.05(+0.17%)
Mar 20, 2006 28.15 28.21 27.88 27.97 1,080,781 -0.25(-0.89%)
Mar 17, 2006 28.12 28.27 27.99 28.23 1,404,120 +0.23(+0.83%)
Mar 16, 2006 27.46 28.23 27.46 27.99 2,055,494 +0.61(+2.21%)
Mar 15, 2006 27.22 27.44 27.16 27.39 1,312,429 -0.23(-0.84%)
Mar 14, 2006 27.16 27.81 27.14 27.62 1,727,900 +0.41(+1.50%)
Mar 13, 2006 26.78 27.39 26.78 27.21 1,996,371 +0.53(+1.99%)
Mar 10, 2006 26.52 26.86 26.47 26.68 1,214,283 +0.20(+0.77%)
Mar 09, 2006 26.90 26.97 26.37 26.47 1,481,141 -0.44(-1.62%)
Mar 08, 2006 26.74 26.91 26.55 26.91 647,999 +0.10(+0.38%)
Mar 07, 2006 26.71 27.03 26.54 26.81 720,618 +0.05(+0.18%)
Mar 06, 2006 26.80 26.84 26.61 26.76 451,120 -0.05(-0.18%)
Mar 03, 2006 26.96 27.02 26.78 26.81 747,612 -0.24(-0.88%)
Mar 02, 2006 27.13 27.26 26.92 27.05 1,187,583 +0.17(+0.63%)
Mar 01, 2006 26.69 26.96 26.69 26.88 843,118 +0.22(+0.82%)
Feb 28, 2006 27.33 27.21 26.63 26.66 864,683 -0.67(-2.47%)
Feb 27, 2006 27.31 27.52 27.20 27.33 506,721 +0.02(+0.07%)
Feb 24, 2006 27.27 27.45 27.16 27.31 677,487 -0.02(-0.07%)
Feb 23, 2006 27.40 27.48 27.18 27.33 949,773 -0.17(-0.62%)
Feb 22, 2006 26.65 27.50 26.62 27.50 1,292,477 +1.02(+3.83%)
Feb 21, 2006 26.45 26.69 26.30 26.49 671,032 +0.11(+0.41%)
Feb 17, 2006 26.60 26.61 26.25 26.38 980,581 -0.23(-0.87%)
Feb 16, 2006 26.39 26.61 26.28 26.61 488,530 +0.22(+0.83%)
Feb 15, 2006 26.37 26.52 26.16 26.39 489,557 -0.02(-0.08%)
Feb 14, 2006 26.08 26.51 26.08 26.41 768,004 +0.32(+1.23%)
Feb 13, 2006 26.06 26.21 26.02 26.09 590,490 -0.07(-0.29%)
Feb 10, 2006 26.43 26.43 25.96 26.17 1,316,244 -0.35(-1.34%)
Feb 09, 2006 26.51 26.66 26.26 26.52 800,573 +0.00(+0.00%)
Feb 08, 2006 26.19 26.53 26.09 26.52 965,470 +0.33(+1.28%)
Feb 07, 2006 26.05 26.28 26.05 26.19 1,057,161 +0.07(+0.26%)
Feb 06, 2006 26.13 26.21 26.06 26.12 695,532 -0.01(-0.05%)
Feb 03, 2006 26.17 26.20 25.95 26.13 1,802,133 -0.08(-0.31%)
Feb 02, 2006 26.11 26.27 26.02 26.22 1,163,230 +0.07(+0.29%)
Feb 01, 2006 25.93 26.28 25.83 26.14 1,636,062 +0.33(+1.27%)
Jan 31, 2006 25.84 25.89 25.59 25.81 1,177,313 -0.07(-0.29%)
Jan 30, 2006 26.04 26.08 25.86 25.89 1,072,712 -0.10(-0.39%)
Jan 27, 2006 26.23 26.23 25.87 25.99 1,469,258 -0.12(-0.47%)
Jan 26, 2006 26.17 26.28 26.07 26.11 1,084,595 +0.12(+0.45%)
Jan 25, 2006 26.22 26.32 25.94 26.00 856,908 -0.21(-0.81%)
Jan 24, 2006 26.24 26.49 26.15 26.21 2,154,520 +0.49(+1.91%)
Jan 23, 2006 25.51 25.89 25.48 25.72 1,184,649 +0.36(+1.42%)
Jan 20, 2006 26.24 26.24 25.29 25.36 1,938,863 -0.97(-3.68%)
Jan 19, 2006 26.69 26.69 25.81 26.32 2,099,066 -0.22(-0.85%)
Jan 18, 2006 26.71 27.16 26.50 26.55 985,422 -0.10(-0.38%)
Jan 17, 2006 26.89 26.90 26.50 26.65 1,455,174 -0.27(-1.01%)
Jan 13, 2006 26.86 27.03 26.79 26.92 848,986 +0.11(+0.41%)
Jan 12, 2006 27.24 27.33 26.82 26.82 1,014,030 -0.42(-1.55%)
Jan 11, 2006 27.42 27.52 27.16 27.24 957,255 -0.19(-0.70%)
Jan 10, 2006 27.61 27.62 27.27 27.43 915,003 -0.26(-0.94%)
Jan 09, 2006 27.38 27.87 27.24 27.69 1,483,195 +0.51(+1.88%)
Jan 06, 2006 27.16 27.24 26.99 27.18 660,175 +0.18(+0.68%)
Jan 05, 2006 27.03 27.06 26.79 26.99 613,376 +0.00(+0.00%)
Jan 04, 2006 27.27 27.27 26.85 26.99 1,194,038 +0.15(+0.56%)
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.