Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.49 28.60 28.37 28.52 1,208,620 +0.04(+0.14%)
May 27, 2005 28.02 28.47 27.91 28.47 1,202,548 +0.51(+1.84%)
May 26, 2005 27.98 28.09 27.87 27.96 325,961 +0.03(+0.12%)
May 25, 2005 28.16 28.16 27.83 27.93 517,303 -0.19(-0.67%)
May 24, 2005 28.36 28.39 28.03 28.12 615,935 -0.32(-1.14%)
May 23, 2005 28.65 28.66 28.41 28.44 1,266,377 -0.21(-0.73%)
May 20, 2005 28.46 28.68 28.33 28.65 1,116,207 +0.09(+0.31%)
May 19, 2005 28.60 28.60 28.33 28.56 1,260,157 +0.14(+0.48%)
May 18, 2005 28.25 28.52 28.16 28.43 1,386,040 +0.39(+1.40%)
May 17, 2005 27.72 28.08 27.47 28.04 774,843 +0.30(+1.10%)
May 16, 2005 27.21 27.75 27.18 27.73 428,889 +0.55(+2.04%)
May 13, 2005 27.41 27.48 27.01 27.18 635,040 -0.22(-0.79%)
May 12, 2005 27.64 27.72 27.32 27.39 637,261 -0.20(-0.73%)
May 11, 2005 27.55 27.70 27.35 27.60 658,883 +0.15(+0.54%)
May 10, 2005 27.72 27.72 27.35 27.45 647,628 -0.30(-1.10%)
May 09, 2005 27.83 27.94 27.48 27.75 1,091,475 -0.13(-0.46%)
May 06, 2005 27.82 28.06 27.47 27.88 1,088,069 +0.08(+0.29%)
May 05, 2005 28.58 28.58 27.69 27.80 1,915,783 -0.78(-2.74%)
May 04, 2005 28.20 28.58 27.96 28.58 1,222,245 +0.38(+1.37%)
May 03, 2005 28.29 28.45 28.06 28.20 737,671 -0.07(-0.26%)
May 02, 2005 28.16 28.33 27.89 28.27 895,394 +0.23(+0.82%)
Apr 29, 2005 27.98 28.05 27.64 28.04 1,329,171 +0.13(+0.46%)
Apr 28, 2005 28.33 28.33 27.89 27.91 1,442,909 -0.41(-1.45%)
Apr 27, 2005 27.87 28.54 27.61 28.33 1,311,251 +0.61(+2.19%)
Apr 26, 2005 27.93 28.03 27.70 27.72 816,607 -0.22(-0.77%)
Apr 25, 2005 27.45 28.02 27.30 27.93 1,232,908 +0.72(+2.66%)
Apr 22, 2005 27.51 27.52 26.96 27.21 1,315,546 +0.18(+0.65%)
Apr 21, 2005 27.14 27.15 26.10 27.04 2,040,629 +0.55(+2.09%)
Apr 20, 2005 26.60 26.77 26.27 26.48 1,158,711 -0.17(-0.63%)
Apr 19, 2005 26.69 26.83 26.54 26.65 784,173 +0.09(+0.33%)
Apr 18, 2005 26.21 26.72 26.21 26.56 1,157,822 +0.38(+1.47%)
Apr 15, 2005 26.49 26.75 26.18 26.18 1,962,137 -0.28(-1.05%)
Apr 14, 2005 26.90 26.92 26.46 26.46 1,003,505 -0.41(-1.51%)
Apr 13, 2005 27.29 27.31 26.78 26.86 1,609,370 -0.42(-1.53%)
Apr 12, 2005 27.25 27.38 27.00 27.28 1,240,016 +0.03(+0.12%)
Apr 11, 2005 27.21 27.31 27.06 27.25 690,132 +0.10(+0.37%)
Apr 08, 2005 27.48 27.52 27.11 27.14 598,164 -0.30(-1.11%)
Apr 07, 2005 27.38 27.60 27.21 27.45 881,769 +0.14(+0.49%)
Apr 06, 2005 27.14 27.34 27.08 27.31 1,320,433 +0.19(+0.70%)
Apr 05, 2005 27.14 27.31 27.03 27.12 599,941 -0.01(-0.05%)
Apr 04, 2005 27.25 27.27 26.95 27.14 1,210,841 +0.00(+0.00%)
Apr 01, 2005 27.66 27.80 27.08 27.14 916,868 -0.41(-1.47%)
Mar 31, 2005 27.38 27.78 27.28 27.54 1,262,379 +0.22(+0.82%)
Mar 30, 2005 27.10 27.33 27.09 27.32 861,480 +0.28(+1.05%)
Mar 29, 2005 27.11 27.18 27.01 27.04 761,663 +0.03(+0.10%)
Mar 28, 2005 27.06 27.60 26.96 27.01 1,158,563 +0.00(+0.00%)
Mar 24, 2005 27.23 27.25 27.00 27.01 1,159,303 -0.04(-0.15%)
Mar 23, 2005 27.47 27.48 26.93 27.05 2,041,221 -0.43(-1.55%)
Mar 22, 2005 28.22 28.23 27.28 27.48 2,333,417 -0.79(-2.79%)
Mar 21, 2005 27.73 28.39 27.11 28.27 4,838,330 +0.54(+1.95%)
Mar 18, 2005 28.31 28.39 27.72 27.73 1,379,376 -0.44(-1.56%)
Mar 17, 2005 28.16 28.32 27.86 28.16 715,012 +0.14(+0.48%)
Mar 16, 2005 28.52 28.52 27.94 28.03 1,099,028 -0.49(-1.73%)
Mar 15, 2005 28.93 28.93 28.47 28.52 554,031 -0.11(-0.40%)
Mar 14, 2005 28.76 29.15 28.54 28.64 789,209 +0.01(+0.05%)
Mar 11, 2005 28.97 29.03 28.49 28.62 585,723 -0.24(-0.84%)
Mar 10, 2005 28.74 28.97 28.65 28.87 677,247 +0.17(+0.59%)
Mar 09, 2005 29.07 29.11 28.63 28.70 1,022,017 -1.01(-3.41%)
Mar 08, 2005 29.37 29.99 29.25 29.71 2,118,972 +0.47(+1.62%)
Mar 07, 2005 29.04 29.30 29.02 29.24 816,162 +0.34(+1.19%)
Mar 04, 2005 28.87 29.04 28.76 28.89 917,609 +0.25(+0.87%)
Mar 03, 2005 28.76 28.87 28.60 28.64 753,073 -0.12(-0.42%)
Mar 02, 2005 28.93 28.97 28.64 28.76 833,194 -0.17(-0.58%)
Mar 01, 2005 28.70 29.02 28.63 28.93 796,465 +0.20(+0.70%)
Feb 28, 2005 28.70 28.91 28.60 28.73 800,020 -0.10(-0.35%)
Feb 25, 2005 28.81 28.90 28.67 28.83 478,945 +0.14(+0.49%)
Feb 24, 2005 28.63 28.81 28.56 28.69 678,876 +0.15(+0.52%)
Feb 23, 2005 28.68 28.74 28.49 28.54 829,787 +0.18(+0.64%)
Feb 22, 2005 28.65 28.76 28.33 28.36 811,127 -0.28(-0.99%)
Feb 18, 2005 28.87 28.89 28.64 28.64 799,576 -0.22(-0.77%)
Feb 17, 2005 29.37 29.37 28.87 28.87 633,855 -0.50(-1.70%)
Feb 16, 2005 29.45 29.46 29.14 29.37 543,220 -0.04(-0.14%)
Feb 15, 2005 29.30 29.51 29.16 29.41 852,002 +0.22(+0.74%)
Feb 14, 2005 29.31 29.34 29.04 29.19 672,656 -0.08(-0.28%)
Feb 11, 2005 29.12 29.33 28.98 29.27 655,625 +0.22(+0.74%)
Feb 10, 2005 29.31 29.42 28.91 29.06 1,196,476 -0.19(-0.65%)
Feb 09, 2005 29.88 29.98 29.24 29.24 1,228,020 -0.63(-2.12%)
Feb 08, 2005 30.01 30.18 29.82 29.88 1,267,858 -0.02(-0.07%)
Feb 07, 2005 29.56 29.95 29.48 29.90 1,535,026 +0.49(+1.65%)
Feb 04, 2005 29.25 29.64 29.10 29.41 1,789,012 +0.51(+1.75%)
Feb 03, 2005 28.62 29.18 28.44 28.91 1,530,286 +0.31(+1.09%)
Feb 02, 2005 28.80 28.80 28.36 28.60 1,782,792 -0.20(-0.70%)
Feb 01, 2005 28.68 28.96 28.60 28.80 1,236,610 +0.05(+0.19%)
Jan 31, 2005 28.62 28.83 28.50 28.74 1,020,536 +0.16(+0.54%)
Jan 28, 2005 28.88 28.96 28.42 28.59 1,082,441 -0.24(-0.84%)
Jan 27, 2005 29.10 29.10 28.64 28.83 1,057,413 -0.20(-0.67%)
Jan 26, 2005 29.17 29.25 28.95 29.03 976,107 -0.02(-0.07%)
Jan 25, 2005 29.17 29.27 28.98 29.05 1,117,688 +0.01(+0.05%)
Jan 24, 2005 29.06 29.24 28.93 29.04 719,899 -0.03(-0.09%)
Jan 21, 2005 28.95 29.26 28.91 29.06 940,120 +0.12(+0.42%)
Jan 20, 2005 29.12 29.14 28.87 28.94 1,224,614 -0.12(-0.42%)
Jan 19, 2005 29.00 29.53 28.90 29.06 1,693,637 +0.22(+0.77%)
Jan 18, 2005 28.53 28.99 28.36 28.84 1,042,751 +0.36(+1.26%)
Jan 14, 2005 28.56 28.63 28.41 28.48 809,942 -0.08(-0.28%)
Jan 13, 2005 28.76 28.79 28.56 28.56 906,946 -0.11(-0.38%)
Jan 12, 2005 28.74 28.83 28.55 28.67 1,366,935 -0.03(-0.12%)
Jan 11, 2005 28.62 28.74 28.56 28.70 1,147,159 +0.01(+0.02%)
Jan 10, 2005 28.70 28.83 28.60 28.70 1,324,135 +0.05(+0.17%)
Jan 07, 2005 28.98 29.10 28.62 28.65 1,417,140 -0.20(-0.68%)
Jan 06, 2005 28.72 29.24 28.72 28.85 1,601,669 +0.12(+0.42%)
Jan 05, 2005 28.75 28.95 28.63 28.72 1,268,747 -0.03(-0.09%)
Jan 04, 2005 29.24 29.32 28.62 28.75 1,337,612 -0.32(-1.11%)
Jan 03, 2005 29.20 29.40 29.06 29.08 1,557,240 -0.03(-0.12%)
Dec 31, 2004 29.14 29.44 29.01 29.11 620,526 +0.07(+0.26%)
Dec 30, 2004 29.00 29.12 28.89 29.04 628,968 +0.00(+0.00%)
Dec 29, 2004 28.95 29.04 28.80 29.04 606,457 +0.16(+0.56%)
Dec 28, 2004 28.83 29.00 28.79 28.87 775,436 +0.11(+0.38%)
Dec 27, 2004 28.99 29.06 28.60 28.76 1,006,615 -0.24(-0.82%)
Dec 23, 2004 28.93 29.12 28.81 29.00 1,223,429 +0.14(+0.47%)
Dec 22, 2004 28.70 29.06 28.43 28.87 3,364,024 -0.38(-1.29%)
Dec 21, 2004 29.09 29.26 28.98 29.24 806,240 +0.32(+1.12%)
Dec 20, 2004 29.10 29.27 28.86 28.92 773,066 -0.18(-0.60%)
Dec 17, 2004 28.87 29.10 28.87 29.10 2,384,362 +0.07(+0.26%)
Dec 16, 2004 29.03 29.25 28.89 29.02 1,163,894 -0.07(-0.26%)
Dec 15, 2004 29.31 29.60 29.04 29.10 1,458,163 -0.51(-1.71%)
Dec 14, 2004 29.24 29.60 29.24 29.60 1,230,390 +0.36(+1.25%)
Dec 13, 2004 28.76 29.37 28.74 29.24 2,372,514 +0.49(+1.69%)
Dec 10, 2004 29.55 29.55 28.74 28.75 1,474,750 -0.28(-0.98%)
Dec 09, 2004 29.27 29.33 28.99 29.04 1,307,252 -0.23(-0.78%)
Dec 08, 2004 29.07 29.29 29.04 29.26 1,397,740 +0.29(+1.00%)
Dec 07, 2004 29.41 29.44 28.97 28.97 1,412,105 -0.44(-1.49%)
Dec 06, 2004 29.81 29.81 29.41 29.41 1,462,754 -0.40(-1.34%)
Dec 03, 2004 29.63 29.83 29.54 29.81 990,769 +0.06(+0.20%)
Dec 02, 2004 29.74 29.81 29.58 29.75 1,069,853 -0.03(-0.09%)
Dec 01, 2004 29.70 29.87 29.45 29.78 1,185,665 +0.27(+0.92%)
Nov 30, 2004 29.64 29.66 29.41 29.51 915,091 -0.16(-0.55%)
Nov 29, 2004 29.74 29.95 29.64 29.67 845,930 -0.10(-0.34%)
Nov 26, 2004 29.85 29.95 29.70 29.77 628,968 +0.09(+0.30%)
Nov 24, 2004 29.71 29.99 29.68 29.68 1,264,748 +0.00(+0.00%)
Nov 23, 2004 29.74 29.86 29.49 29.68 1,019,203 +0.09(+0.32%)
Nov 22, 2004 29.47 29.84 29.37 29.59 699,906 +0.23(+0.78%)
Nov 19, 2004 29.68 29.68 29.21 29.36 849,336 -0.11(-0.39%)
Nov 18, 2004 29.41 29.61 29.39 29.47 858,370 +0.00(+0.00%)
Nov 17, 2004 29.85 30.41 29.45 29.47 772,178 -0.18(-0.59%)
Nov 16, 2004 29.53 29.90 29.53 29.65 754,850 +0.05(+0.16%)
Nov 15, 2004 29.91 29.94 29.50 29.60 872,291 -0.26(-0.88%)
Nov 12, 2004 29.37 29.87 29.14 29.87 1,020,240 +0.63(+2.15%)
Nov 11, 2004 29.24 29.45 29.18 29.24 1,073,407 +0.17(+0.58%)
Nov 10, 2004 29.14 29.36 28.93 29.07 884,879 +0.03(+0.09%)
Nov 09, 2004 29.35 29.46 28.99 29.04 906,502 -0.33(-1.13%)
Nov 08, 2004 29.44 29.46 29.14 29.37 719,455 +0.03(+0.11%)
Nov 05, 2004 29.81 29.91 29.27 29.34 1,102,434 -0.47(-1.59%)
Nov 04, 2004 29.31 29.86 29.10 29.81 946,932 +0.57(+1.96%)
Nov 03, 2004 28.97 29.31 28.97 29.24 1,046,009 +0.35(+1.22%)
Nov 02, 2004 29.20 29.20 28.87 28.89 793,059 -0.16(-0.56%)
Nov 01, 2004 29.34 29.35 29.02 29.05 452,732 -0.18(-0.60%)
Oct 29, 2004 29.51 29.53 29.00 29.22 799,576 -0.07(-0.25%)
Oct 28, 2004 28.97 29.45 28.97 29.30 1,019,796 +0.34(+1.19%)
Oct 27, 2004 28.46 28.99 28.43 28.95 931,086 +0.48(+1.68%)
Oct 26, 2004 28.02 28.49 28.00 28.47 867,996 +0.39(+1.39%)
Oct 25, 2004 28.02 28.16 27.54 28.08 1,553,241 -0.28(-1.00%)
Oct 22, 2004 28.46 28.49 28.26 28.37 628,672 -0.06(-0.21%)
Oct 21, 2004 28.29 28.43 28.02 28.43 1,328,282 -0.03(-0.12%)
Oct 20, 2004 28.66 28.83 28.39 28.46 1,021,721 -0.63(-2.18%)
Oct 19, 2004 29.12 29.26 28.88 29.10 630,301 -0.01(-0.02%)
Oct 18, 2004 29.27 29.27 28.78 29.10 830,232 +0.27(+0.94%)
Oct 15, 2004 28.49 29.09 28.36 28.83 797,650 +0.46(+1.62%)
Oct 14, 2004 28.53 28.62 28.29 28.37 726,119 -0.30(-1.04%)
Oct 13, 2004 28.76 28.89 28.62 28.67 536,111 -0.03(-0.09%)
Oct 12, 2004 28.85 28.94 28.63 28.70 859,999 -0.16(-0.54%)
Oct 11, 2004 29.11 29.13 28.80 28.85 659,772 -0.26(-0.88%)
Oct 08, 2004 29.00 29.11 28.90 29.11 835,267 +0.07(+0.26%)
Oct 07, 2004 29.20 29.20 28.90 29.04 786,691 -0.16(-0.56%)
Oct 06, 2004 28.96 29.24 28.83 29.20 934,788 +0.21(+0.72%)
Oct 05, 2004 28.87 29.03 28.43 28.99 2,017,526 +0.22(+0.75%)
Oct 04, 2004 28.83 29.04 28.61 28.77 2,234,340 -0.51(-1.73%)
Oct 01, 2004 29.37 29.39 29.16 29.28 1,333,465 +0.00(+0.00%)
Sep 30, 2004 29.27 29.31 28.85 29.28 2,795,480 -0.61(-2.03%)
Sep 29, 2004 29.83 29.89 29.52 29.89 523,967 +0.06(+0.20%)
Sep 28, 2004 29.76 29.96 29.68 29.82 775,436 +0.24(+0.80%)
Sep 27, 2004 29.73 29.76 29.39 29.59 547,070 -0.14(-0.48%)
Sep 24, 2004 29.47 29.73 29.35 29.73 517,895 +0.34(+1.17%)
Sep 23, 2004 29.76 29.76 29.31 29.39 676,211 -0.29(-0.98%)
Sep 22, 2004 29.91 29.92 29.62 29.68 530,483 -0.26(-0.88%)
Sep 21, 2004 29.93 30.08 29.71 29.94 506,047 +0.01(+0.02%)
Sep 20, 2004 29.91 30.05 29.77 29.93 628,672 -0.05(-0.16%)
Sep 17, 2004 30.25 30.37 29.93 29.98 745,668 -0.15(-0.49%)
Sep 16, 2004 29.85 30.13 29.82 30.13 725,527 +0.35(+1.18%)
Sep 15, 2004 30.03 30.12 29.61 29.78 833,786 -0.26(-0.85%)
Sep 14, 2004 30.26 30.27 29.91 30.03 551,217 -0.23(-0.76%)
Sep 13, 2004 30.62 30.62 29.95 30.26 838,821 -0.26(-0.84%)
Sep 10, 2004 30.28 30.68 30.25 30.52 856,889 +0.18(+0.60%)
Sep 09, 2004 30.25 30.45 30.25 30.34 502,049 +0.17(+0.56%)
Sep 08, 2004 30.66 30.66 30.17 30.17 595,053 -0.70(-2.27%)
Sep 07, 2004 30.44 30.99 30.44 30.87 1,059,042 +0.43(+1.42%)
Sep 03, 2004 30.32 30.49 30.32 30.44 648,517 +0.16(+0.51%)
Sep 02, 2004 30.46 30.49 30.28 30.28 568,396 -0.18(-0.58%)
Sep 01, 2004 30.77 30.84 30.44 30.46 491,978 -0.24(-0.79%)
Aug 31, 2004 30.37 30.72 30.36 30.70 688,355 +0.32(+1.04%)
Aug 30, 2004 30.35 30.62 30.35 30.39 398,232 +0.11(+0.36%)
Aug 27, 2004 30.25 30.37 30.07 30.28 309,819 +0.10(+0.34%)
Aug 26, 2004 30.10 30.18 29.89 30.18 451,992 +0.14(+0.47%)
Aug 25, 2004 29.98 30.16 29.97 30.03 371,871 +0.08(+0.27%)
Aug 24, 2004 30.03 30.07 29.89 29.95 452,584 -0.05(-0.18%)
Aug 23, 2004 29.97 30.28 29.87 30.01 516,414 +0.11(+0.38%)
Aug 20, 2004 29.99 30.15 29.78 29.89 766,994 -0.09(-0.29%)
Aug 19, 2004 30.22 30.34 29.97 29.98 593,276 -0.49(-1.60%)
Aug 18, 2004 29.81 30.47 29.81 30.47 834,675 +0.71(+2.38%)
Aug 17, 2004 29.54 29.91 29.54 29.76 528,558 +0.22(+0.75%)
Aug 16, 2004 28.98 29.53 28.98 29.53 541,739 +0.62(+2.15%)
Aug 13, 2004 29.29 29.29 28.87 28.91 1,188,034 -0.38(-1.29%)
Aug 12, 2004 29.21 29.50 29.21 29.29 544,700 +0.07(+0.23%)
Aug 11, 2004 29.12 29.28 28.89 29.22 427,260 +0.11(+0.39%)
Aug 10, 2004 29.04 29.26 29.01 29.11 491,089 +0.04(+0.14%)
Aug 09, 2004 29.10 29.21 28.93 29.07 410,821 -0.10(-0.35%)
Aug 06, 2004 29.17 29.54 29.14 29.17 638,446 +0.07(+0.26%)
Aug 05, 2004 29.36 29.43 29.05 29.10 441,773 -0.33(-1.12%)
Aug 04, 2004 29.20 29.44 28.94 29.43 803,278 +0.16(+0.53%)
Aug 03, 2004 29.54 29.59 29.20 29.27 731,155 -0.34(-1.16%)
Aug 02, 2004 29.22 29.66 28.94 29.62 560,399 +0.34(+1.18%)
Jul 30, 2004 29.48 29.51 29.20 29.27 580,096 -0.17(-0.57%)
Jul 29, 2004 29.71 29.87 29.38 29.44 475,095 -0.26(-0.89%)
Jul 28, 2004 29.88 30.01 29.37 29.70 755,443 -0.18(-0.59%)
Jul 27, 2004 29.41 29.98 29.41 29.88 622,007 +0.47(+1.61%)
Jul 26, 2004 29.35 29.60 29.29 29.41 698,573 +0.12(+0.42%)
Jul 23, 2004 29.61 29.63 29.28 29.28 985,289 -0.39(-1.32%)
Jul 22, 2004 29.81 29.91 29.35 29.68 1,071,186 -0.13(-0.45%)
Jul 21, 2004 30.44 30.44 29.47 29.81 1,567,607 -0.63(-2.06%)
Jul 20, 2004 30.15 30.57 29.99 30.44 770,993 +0.39(+1.30%)
Jul 19, 2004 29.95 30.18 29.89 30.05 704,793 +0.11(+0.36%)
Jul 16, 2004 29.92 30.10 29.78 29.94 934,196 +0.03(+0.09%)
Jul 15, 2004 30.12 30.20 29.91 29.91 474,651 -0.19(-0.63%)
Jul 14, 2004 30.32 30.41 29.98 30.10 391,420 -0.28(-0.93%)
Jul 13, 2004 30.22 30.45 30.15 30.39 811,275 +0.30(+1.01%)
Jul 12, 2004 29.85 30.18 29.85 30.08 522,782 +0.17(+0.56%)
Jul 09, 2004 29.80 29.97 29.59 29.91 543,812 +0.22(+0.73%)
Jul 08, 2004 29.89 30.01 29.70 29.70 457,175 -0.18(-0.61%)
Jul 07, 2004 30.01 30.32 29.75 29.88 958,039 -0.09(-0.32%)
Jul 06, 2004 30.18 30.20 29.97 29.97 1,124,204 -0.28(-0.94%)
Jul 02, 2004 30.25 30.39 30.10 30.26 1,013,724 +0.14(+0.45%)
Jul 01, 2004 30.83 30.95 30.08 30.12 1,038,900 -0.58(-1.89%)
Jun 30, 2004 30.52 30.93 30.42 30.70 844,301 +0.32(+1.04%)
Jun 29, 2004 30.56 30.76 30.20 30.39 1,253,197 -0.46(-1.49%)
Jun 28, 2004 30.72 31.23 30.72 30.84 849,632 +0.29(+0.95%)
Jun 25, 2004 30.93 31.11 30.55 30.55 918,201 -0.25(-0.81%)
Jun 24, 2004 30.74 31.06 30.69 30.80 910,796 +0.13(+0.42%)
Jun 23, 2004 30.72 30.79 30.53 30.68 1,040,233 -0.05(-0.15%)
Jun 22, 2004 30.22 30.87 30.20 30.72 1,580,047 +0.65(+2.16%)
Jun 21, 2004 30.15 30.39 30.03 30.07 765,513 +0.21(+0.70%)
Jun 18, 2004 29.64 29.99 29.58 29.87 973,145 +0.12(+0.41%)
Jun 17, 2004 29.81 29.81 29.51 29.74 734,857 -0.01(-0.02%)
Jun 16, 2004 29.61 30.18 29.61 29.75 1,036,087 +0.20(+0.66%)
Jun 15, 2004 29.75 29.97 29.53 29.55 944,711 -0.03(-0.09%)
Jun 14, 2004 29.95 29.95 29.45 29.58 845,338 -0.30(-0.99%)
Jun 10, 2004 30.22 30.24 29.70 29.88 1,417,881 -0.27(-0.90%)
Jun 09, 2004 30.45 30.58 29.97 30.15 835,563 -0.72(-2.32%)
Jun 08, 2004 30.59 30.92 30.32 30.86 815,126 +0.28(+0.91%)
Jun 07, 2004 30.42 30.68 30.30 30.59 902,799 +0.18(+0.58%)
Jun 04, 2004 30.74 30.78 30.41 30.41 1,312,732 -0.16(-0.53%)
Jun 03, 2004 30.84 31.01 30.57 30.57 961,297 -0.24(-0.79%)
Jun 02, 2004 31.13 31.15 30.80 30.82 882,806 -0.27(-0.87%)
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.