Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.260 8.462 8.045 8.448 4,525,101 +0.20(+2.45%)
May 28, 2009 8.170 8.260 7.926 8.246 4,817,643 +0.24(+3.04%)
May 27, 2009 8.135 8.351 7.982 8.003 6,184,363 -0.17(-2.13%)
May 26, 2009 7.717 8.198 7.683 8.177 6,489,686 +0.38(+4.91%)
May 22, 2009 7.878 7.905 7.495 7.794 4,859,442 +0.12(+1.54%)
May 21, 2009 7.370 7.731 7.189 7.676 7,964,505 +0.27(+3.67%)
May 20, 2009 8.017 8.135 7.342 7.404 6,570,607 -0.42(-5.34%)
May 19, 2009 8.079 8.225 7.794 7.822 5,839,580 -0.43(-5.23%)
May 18, 2009 8.086 8.309 7.947 8.253 5,258,074 +0.41(+5.24%)
May 15, 2009 7.787 8.079 7.731 7.843 4,802,833 -0.10(-1.23%)
May 14, 2009 7.808 7.982 7.634 7.940 6,059,897 +0.11(+1.42%)
May 13, 2009 7.655 8.058 7.453 7.829 9,990,345 +0.07(+0.90%)
May 12, 2009 7.940 7.996 7.265 7.759 10,957,228 -0.02(-0.27%)
May 11, 2009 8.323 8.365 7.752 7.780 7,477,015 -0.91(-10.49%)
May 08, 2009 8.761 9.012 8.239 8.692 10,642,188 +0.12(+1.38%)
May 07, 2009 9.694 9.715 8.497 8.573 7,804,172 -0.99(-10.33%)
May 06, 2009 8.768 9.603 8.657 9.562 11,593,012 +0.97(+11.35%)
May 05, 2009 8.351 8.761 8.351 8.587 5,568,769 -0.07(-0.80%)
May 04, 2009 8.024 8.671 7.815 8.657 8,783,435 +0.81(+10.28%)
May 01, 2009 7.968 8.212 7.808 7.850 3,548,506 -0.16(-2.00%)
Apr 30, 2009 8.177 8.372 7.954 8.010 6,002,423 -0.15(-1.79%)
Apr 29, 2009 7.884 8.184 7.829 8.156 4,613,905 +0.42(+5.49%)
Apr 28, 2009 7.690 7.926 7.509 7.731 5,000,538 -0.10(-1.33%)
Apr 27, 2009 8.010 8.309 7.808 7.836 5,009,153 -0.40(-4.90%)
Apr 24, 2009 8.232 8.386 8.003 8.239 10,248,350 +0.03(+0.42%)
Apr 23, 2009 7.884 8.232 7.794 8.205 8,619,792 +0.30(+3.79%)
Apr 22, 2009 7.919 8.713 7.815 7.905 11,179,217 -0.26(-3.24%)
Apr 21, 2009 7.648 8.476 7.133 8.170 14,127,364 +0.46(+5.96%)
Apr 20, 2009 8.177 8.316 7.704 7.711 12,598,654 -1.06(-12.06%)
Apr 17, 2009 8.225 9.012 7.829 8.768 16,138,900 -0.19(-2.17%)
Apr 16, 2009 8.740 9.388 8.149 8.963 16,631,970 +0.26(+3.04%)
Apr 15, 2009 7.871 8.720 7.864 8.699 8,356,890 +0.58(+7.20%)
Apr 14, 2009 8.880 9.109 8.031 8.114 11,733,503 -1.02(-11.13%)
Apr 13, 2009 8.434 9.318 8.365 9.130 15,776,779 +0.48(+5.55%)
Apr 09, 2009 7.933 8.685 7.794 8.650 13,818,856 +0.91(+11.78%)
Apr 08, 2009 7.766 7.864 7.557 7.738 5,215,433 +0.05(+0.63%)
Apr 07, 2009 7.502 7.836 7.376 7.690 7,691,060 -0.02(-0.27%)
Apr 06, 2009 7.711 7.822 7.383 7.711 6,723,013 -0.15(-1.95%)
Apr 03, 2009 7.335 7.864 7.293 7.864 7,059,291 +0.10(+1.25%)
Apr 02, 2009 7.912 8.128 7.690 7.766 9,559,379 +0.08(+1.09%)
Apr 01, 2009 7.279 7.836 7.237 7.683 7,894,490 +0.21(+2.79%)
Mar 31, 2009 7.189 7.592 7.189 7.474 8,654,984 +0.41(+5.81%)
Mar 30, 2009 7.300 7.390 7.008 7.063 7,328,480 -0.51(-6.71%)
Mar 26, 2009 7.599 7.648 7.265 7.571 6,656,492 +0.18(+2.45%)
Mar 25, 2009 7.467 7.829 6.938 7.390 7,727,750 -0.01(-0.09%)
Mar 24, 2009 7.293 7.724 7.258 7.397 7,639,094 -0.36(-4.66%)
Mar 23, 2009 7.516 7.794 7.509 7.759 10,010,834 +0.90(+13.08%)
Mar 20, 2009 7.467 7.481 6.841 6.862 8,812,226 -0.50(-6.83%)
Mar 19, 2009 7.780 7.898 7.182 7.364 11,236,257 -0.28(-3.62%)
Mar 18, 2009 7.049 7.717 6.973 7.641 15,971,797 +0.32(+4.37%)
Mar 17, 2009 6.827 7.342 6.695 7.321 7,275,025 +0.50(+7.35%)
Mar 16, 2009 6.924 7.307 6.792 6.820 10,024,539 +0.01(+0.10%)
Mar 13, 2009 6.924 6.959 6.416 6.813 0 -0.08(-1.21%)
Mar 12, 2009 6.541 7.042 6.305 6.896 11,049,299 +0.35(+5.31%)
Mar 11, 2009 6.291 6.708 6.173 6.548 8,937,536 +0.07(+1.07%)
Mar 10, 2009 5.964 6.500 5.859 6.479 9,152,351 +0.83(+14.66%)
Mar 09, 2009 5.532 5.852 5.358 5.651 7,412,169 +0.13(+2.40%)
Mar 06, 2009 5.623 5.908 5.219 5.518 0 -0.06(-1.12%)
Mar 05, 2009 6.033 6.381 5.254 5.581 11,838,289 -0.61(-9.89%)
Mar 04, 2009 6.402 6.402 5.915 6.193 7,789,773 +0.10(+1.60%)
Mar 02, 2009 6.117 6.451 5.839 6.096 9,560,013 -0.29(-4.47%)
Feb 27, 2009 6.152 6.695 6.138 6.381 0 -0.26(-3.88%)
Feb 26, 2009 6.695 6.997 6.527 6.639 10,684,057 +0.22(+3.36%)
Feb 25, 2009 6.416 6.882 6.089 6.423 9,402,061 -0.13(-2.02%)
Feb 24, 2009 6.040 6.590 5.811 6.555 7,496,495 +0.54(+8.90%)
Feb 23, 2009 6.103 6.360 5.873 6.019 8,827,690 +0.03(+0.58%)
Feb 20, 2009 5.699 6.242 5.484 5.985 12,240,164 +0.13(+2.14%)
Feb 19, 2009 6.110 6.141 5.755 5.859 10,170,352 -0.16(-2.66%)
Feb 18, 2009 6.326 6.333 5.887 6.019 11,345,664 -0.12(-1.93%)
Feb 17, 2009 6.026 6.277 5.706 6.138 10,022,088 -0.26(-4.13%)
Feb 13, 2009 6.500 6.757 6.360 6.402 7,304,526 -0.12(-1.81%)
Feb 12, 2009 6.388 6.562 6.096 6.521 6,948,702 -0.10(-1.47%)
Feb 11, 2009 6.493 6.674 6.333 6.618 7,356,004 +0.42(+6.85%)
Feb 10, 2009 7.223 7.397 6.124 6.193 13,157,593 -1.20(-16.27%)
Feb 09, 2009 7.001 7.530 6.862 7.397 4,853,684 +0.25(+3.51%)
Feb 06, 2009 7.022 7.509 6.938 7.147 11,053,010 +0.25(+3.63%)
Feb 05, 2009 6.541 7.084 6.207 6.896 9,518,135 +0.25(+3.77%)
Feb 04, 2009 6.646 6.924 6.569 6.646 6,678,614 +0.19(+2.91%)
Feb 03, 2009 6.527 6.834 6.312 6.458 7,820,275 +0.10(+1.64%)
Feb 02, 2009 6.486 6.514 6.089 6.354 6,530,782 -0.27(-4.10%)
Jan 30, 2009 6.799 6.931 6.493 6.625 0 -0.04(-0.63%)
Jan 29, 2009 6.959 7.154 6.618 6.667 7,320,705 -0.54(-7.53%)
Jan 28, 2009 6.868 7.265 6.868 7.209 10,988,846 +0.84(+13.22%)
Jan 27, 2009 6.180 6.521 6.117 6.367 8,753,298 +0.33(+5.41%)
Jan 26, 2009 6.465 6.465 5.866 6.040 6,056,713 -0.40(-6.16%)
Jan 23, 2009 5.901 6.521 5.672 6.437 6,513,390 +0.41(+6.81%)
Jan 22, 2009 6.388 6.451 5.846 6.026 6,709,895 -0.42(-6.48%)
Jan 21, 2009 5.713 6.472 5.672 6.444 10,990,927 +0.86(+15.46%)
Jan 20, 2009 6.465 6.618 5.560 5.581 15,042,400 -0.56(-9.07%)
Jan 16, 2009 5.630 6.604 5.518 6.138 17,259,146 +0.95(+18.23%)
Jan 15, 2009 5.936 5.992 4.836 5.191 13,774,861 -0.76(-12.75%)
Jan 14, 2009 6.089 6.291 5.825 5.950 5,528,375 -0.39(-6.15%)
Jan 13, 2009 6.235 6.562 6.103 6.340 7,273,902 +0.10(+1.67%)
Jan 12, 2009 6.820 6.820 6.124 6.235 5,238,594 -0.60(-8.76%)
Jan 09, 2009 7.300 7.474 6.820 6.834 5,087,448 -0.46(-6.30%)
Jan 08, 2009 7.147 7.383 7.077 7.293 3,182,741 +0.13(+1.75%)
Jan 07, 2009 7.293 7.418 7.154 7.168 4,404,415 -0.33(-4.36%)
Jan 06, 2009 7.550 7.592 7.321 7.495 3,185,853 +0.06(+0.75%)
Jan 05, 2009 7.711 7.850 7.251 7.439 6,550,979 -0.35(-4.55%)
Jan 02, 2009 7.453 7.940 7.328 7.794 0 +0.44(+5.96%)
Jan 01, 2009 7.063 7.411 6.966 7.356 0 +0.00(+0.00%)
Dec 31, 2008 7.063 7.411 6.966 7.356 3,394,656 +0.33(+4.65%)
Dec 30, 2008 6.785 7.049 6.667 7.029 2,557,986 +0.24(+3.59%)
Dec 29, 2008 6.611 6.924 6.534 6.785 2,473,168 +0.17(+2.63%)
Dec 26, 2008 6.688 6.945 6.479 6.611 1,956,020 -0.15(-2.16%)
Dec 24, 2008 6.903 7.056 6.701 6.757 1,417,401 -0.10(-1.52%)
Dec 23, 2008 7.216 7.272 6.834 6.862 2,582,994 -0.31(-4.27%)
Dec 22, 2008 7.091 7.279 7.035 7.168 4,284,638 +0.06(+0.88%)
Dec 19, 2008 7.307 7.376 6.994 7.105 5,015,389 -0.14(-1.92%)
Dec 18, 2008 7.126 7.314 6.973 7.244 5,574,870 +0.15(+2.06%)
Dec 17, 2008 6.917 7.307 6.729 7.098 4,187,466 +0.06(+0.89%)
Dec 16, 2008 6.514 7.161 6.514 7.035 5,171,435 +0.42(+6.42%)
Dec 15, 2008 6.632 6.667 6.360 6.611 3,076,501 -0.05(-0.73%)
Dec 12, 2008 6.110 6.708 5.915 6.660 5,107,308 +0.48(+7.77%)
Dec 11, 2008 6.604 6.820 6.089 6.180 5,727,590 -0.61(-8.92%)
Dec 10, 2008 7.216 7.216 6.604 6.785 3,146,026 -0.17(-2.50%)
Dec 09, 2008 7.209 7.537 6.896 6.959 5,395,283 -0.44(-5.93%)
Dec 08, 2008 7.613 7.655 7.182 7.397 5,896,038 -0.10(-1.39%)
Dec 05, 2008 6.729 7.641 6.639 7.502 7,274,558 +0.51(+7.26%)
Dec 04, 2008 7.070 7.432 6.813 6.994 7,288,157 -0.26(-3.55%)
Dec 03, 2008 6.729 7.307 6.437 7.251 5,535,452 +0.34(+4.93%)
Dec 02, 2008 6.458 6.959 6.242 6.910 4,779,625 +0.70(+11.32%)
Dec 01, 2008 7.049 7.258 6.180 6.207 5,410,256 -1.23(-16.56%)
Nov 28, 2008 6.994 7.474 6.994 7.439 1,987,986 +0.35(+4.91%)
Nov 26, 2008 6.875 7.133 6.715 7.091 4,285,071 +0.13(+1.90%)
Nov 25, 2008 6.987 7.126 6.486 6.959 8,262,731 +0.36(+5.49%)
Nov 24, 2008 6.319 6.750 5.546 6.597 8,333,631 +0.97(+17.33%)
Nov 21, 2008 5.741 5.866 5.080 5.623 14,099,958 +0.08(+1.38%)
Nov 20, 2008 6.402 6.521 5.177 5.546 13,328,588 -1.00(-15.30%)
Nov 19, 2008 6.875 7.223 6.458 6.548 10,764,913 -0.54(-7.56%)
Nov 18, 2008 6.479 7.084 6.333 7.084 8,688,906 +0.67(+10.41%)
Nov 17, 2008 6.667 6.827 6.270 6.416 4,628,297 -0.39(-5.73%)
Nov 14, 2008 6.813 7.300 6.785 6.806 5,468,880 -0.22(-3.07%)
Nov 13, 2008 6.959 7.056 6.054 7.022 8,710,103 +0.21(+3.06%)
Nov 12, 2008 7.328 7.411 6.771 6.813 5,628,064 -0.56(-7.64%)
Nov 11, 2008 7.502 7.724 7.203 7.376 4,942,248 -0.19(-2.57%)
Nov 10, 2008 7.975 8.135 7.397 7.571 4,630,969 -0.26(-3.37%)
Nov 07, 2008 7.537 7.891 7.307 7.836 5,343,524 +0.45(+6.03%)
Nov 06, 2008 8.031 8.253 7.321 7.390 5,764,686 -0.49(-6.27%)
Nov 05, 2008 8.260 8.420 7.829 7.884 4,745,985 -0.54(-6.36%)
Nov 04, 2008 8.525 8.525 8.121 8.420 7,973,741 +0.14(+1.68%)
Nov 03, 2008 7.961 8.344 7.947 8.281 5,011,935 -0.01(-0.08%)
Oct 31, 2008 7.989 8.525 7.961 8.288 6,225,433 +0.17(+2.06%)
Oct 30, 2008 8.351 8.351 7.502 8.121 6,734,525 +0.07(+0.86%)
Oct 29, 2008 7.578 8.305 7.209 8.052 8,562,021 +0.42(+5.57%)
Oct 28, 2008 7.154 7.641 6.576 7.627 8,302,509 +0.96(+14.41%)
Oct 27, 2008 6.207 7.724 6.207 6.667 11,643,908 +0.65(+10.88%)
Oct 24, 2008 6.409 7.029 5.999 6.013 11,343,017 -1.30(-17.79%)
Oct 23, 2008 7.627 8.031 6.848 7.314 8,204,997 -0.48(-6.16%)
Oct 22, 2008 7.822 8.177 7.537 7.794 7,313,558 -0.24(-3.03%)
Oct 21, 2008 7.641 8.448 7.523 8.038 8,069,205 +0.14(+1.76%)
Oct 20, 2008 8.170 8.170 7.752 7.898 11,891,550 -0.13(-1.65%)
Oct 17, 2008 7.481 8.121 7.161 8.031 12,670,338 +0.15(+1.94%)
Oct 16, 2008 7.662 8.072 7.307 7.878 8,995,576 +0.10(+1.25%)
Oct 15, 2008 7.349 8.351 7.133 7.780 12,339,033 -0.05(-0.62%)
Oct 14, 2008 7.314 8.351 7.230 7.829 21,013,550 +1.43(+22.28%)
Oct 13, 2008 6.618 6.868 5.866 6.402 8,204,602 +0.76(+13.44%)
Oct 10, 2008 5.150 5.748 4.795 5.644 14,812,012 +0.38(+7.13%)
Oct 09, 2008 6.326 7.314 5.198 5.268 14,633,029 -0.75(-12.49%)
Oct 08, 2008 6.576 6.673 5.672 6.019 5,912,249 -0.31(-4.84%)
Oct 07, 2008 7.648 7.648 6.319 6.326 5,781,368 -0.65(-9.37%)
Oct 06, 2008 7.063 7.446 6.193 6.980 6,590,314 -0.67(-8.74%)
Oct 03, 2008 8.045 8.629 6.994 7.648 7,753,401 -0.22(-2.74%)
Oct 02, 2008 7.933 8.024 7.397 7.864 6,521,933 +0.04(+0.53%)
Oct 01, 2008 6.667 8.351 6.298 7.822 6,842,481 +1.31(+20.09%)
Sep 30, 2008 6.124 7.029 5.936 6.514 9,152,420 +1.47(+29.10%)
Sep 29, 2008 7.056 7.356 4.461 5.045 18,038,714 -2.80(-35.67%)
Sep 26, 2008 7.711 8.024 7.042 7.843 0 -0.51(-6.08%)
Sep 25, 2008 8.622 8.699 8.135 8.351 4,484,535 +0.11(+1.35%)
Sep 24, 2008 8.351 8.664 7.989 8.239 4,721,808 +0.06(+0.77%)
Sep 23, 2008 8.956 8.956 7.509 8.177 9,829,699 -0.48(-5.55%)
Sep 22, 2008 10.09 10.09 8.386 8.657 6,927,497 -1.43(-14.21%)
Sep 19, 2008 12.03 12.46 8.775 10.09 0 +0.90(+9.85%)
Sep 18, 2008 7.898 10.58 6.152 9.186 26,331,142 +1.57(+20.55%)
Sep 17, 2008 7.711 8.170 7.279 7.620 11,984,795 -0.42(-5.19%)
Sep 16, 2008 7.203 8.246 7.203 8.038 14,599,681 +0.37(+4.81%)
Sep 15, 2008 7.411 8.107 7.376 7.669 12,166,244 -0.40(-5.00%)
Sep 12, 2008 7.453 8.246 7.390 8.072 8,828,996 +0.48(+6.32%)
Sep 11, 2008 7.265 7.620 7.168 7.592 10,171,541 +0.06(+0.83%)
Sep 10, 2008 7.912 8.253 7.230 7.530 9,917,935 -0.24(-3.03%)
Sep 09, 2008 8.211 8.710 7.610 7.765 12,644,052 -0.65(-7.78%)
Sep 08, 2008 8.731 9.109 8.042 8.420 15,942,058 +0.58(+7.41%)
Sep 05, 2008 7.293 7.860 6.989 7.839 0 +0.41(+5.45%)
Sep 04, 2008 7.779 7.934 7.394 7.434 9,895,418 -0.49(-6.22%)
Sep 03, 2008 7.428 8.089 7.097 7.927 16,921,340 +0.03(+0.43%)
Sep 02, 2008 8.035 8.191 7.644 7.893 7,554,475 +0.31(+4.10%)
Aug 29, 2008 7.103 7.677 7.103 7.583 5,511,236 +0.19(+2.56%)
Aug 28, 2008 7.083 7.421 6.968 7.394 4,885,793 +0.43(+6.21%)
Aug 27, 2008 6.766 7.090 6.719 6.962 4,073,268 +0.13(+1.88%)
Aug 26, 2008 6.773 6.995 6.678 6.833 5,854,389 +0.04(+0.60%)
Aug 25, 2008 6.894 6.948 6.705 6.793 6,664,256 -0.26(-3.64%)
Aug 22, 2008 7.056 7.245 6.732 7.049 8,965,102 +0.19(+2.76%)
Aug 21, 2008 6.854 6.955 6.739 6.860 7,107,508 -0.17(-2.40%)
Aug 20, 2008 7.326 7.360 6.665 7.029 10,148,759 -0.20(-2.71%)
Aug 19, 2008 7.401 7.448 6.921 7.225 6,904,332 -0.37(-4.89%)
Aug 18, 2008 7.630 7.704 7.340 7.596 6,462,709 -0.06(-0.79%)
Aug 15, 2008 7.563 8.292 7.563 7.657 0 +0.17(+2.25%)
Aug 14, 2008 6.901 7.509 6.752 7.488 9,216,856 +0.34(+4.82%)
Aug 13, 2008 7.266 7.266 6.698 7.144 9,384,669 -0.11(-1.49%)
Aug 12, 2008 7.434 7.698 7.171 7.252 10,385,334 -0.42(-5.46%)
Aug 11, 2008 7.394 7.866 7.205 7.671 8,826,002 +0.23(+3.09%)
Aug 08, 2008 6.955 7.495 6.887 7.441 9,967,533 +0.49(+7.09%)
Aug 07, 2008 6.766 7.293 6.644 6.948 12,239,037 +0.03(+0.49%)
Aug 06, 2008 6.921 7.002 6.584 6.914 7,340,344 -0.11(-1.63%)
Aug 05, 2008 6.367 7.083 6.367 7.029 9,677,871 +0.63(+9.93%)
Aug 04, 2008 6.442 6.624 6.003 6.394 7,520,324 -0.14(-2.07%)
Aug 01, 2008 6.550 6.692 6.077 6.529 5,761,770 +0.18(+2.87%)
Jul 31, 2008 6.232 6.638 6.212 6.347 6,394,616 -0.06(-0.95%)
Jul 30, 2008 6.719 6.921 6.023 6.408 9,853,269 +0.03(+0.53%)
Jul 29, 2008 5.699 6.394 5.652 6.374 10,993,567 +0.70(+12.38%)
Jul 28, 2008 6.131 6.448 5.571 5.672 9,826,201 -0.51(-8.20%)
Jul 25, 2008 6.421 6.800 5.962 6.178 11,086,902 -0.17(-2.66%)
Jul 24, 2008 7.488 7.495 6.111 6.347 16,652,369 -0.82(-11.40%)
Jul 23, 2008 6.881 7.509 6.435 7.164 30,034,804 +0.92(+14.70%)
Jul 22, 2008 5.220 6.388 4.976 6.246 15,943,440 +0.87(+16.21%)
Jul 21, 2008 5.739 5.983 5.341 5.375 11,645,481 -0.34(-6.02%)
Jul 18, 2008 5.442 5.996 5.085 5.719 16,217,351 +0.17(+3.04%)
Jul 17, 2008 5.159 5.699 4.747 5.550 22,454,612 +0.49(+9.60%)
Jul 16, 2008 3.957 5.152 3.937 5.064 21,545,014 +1.09(+27.33%)
Jul 15, 2008 3.558 4.659 3.558 3.977 38,330,236 +0.57(+16.87%)
Jul 14, 2008 4.733 4.754 3.052 3.403 29,399,974 -1.12(-24.78%)
Jul 11, 2008 4.389 4.646 4.213 4.524 9,658,445 +0.01(+0.15%)
Jul 10, 2008 4.369 4.652 4.193 4.517 7,733,249 +0.14(+3.24%)
Jul 09, 2008 4.787 4.902 4.308 4.376 9,622,048 -0.45(-9.24%)
Jul 08, 2008 4.234 4.875 4.146 4.821 15,316,641 +0.59(+13.88%)
Jul 07, 2008 4.794 4.889 3.970 4.234 14,540,668 -0.54(-11.32%)
Jul 04, 2008 5.253 5.368 4.490 4.774 6,479,681 +0.00(+0.00%)
Jul 03, 2008 5.253 5.368 4.490 4.774 6,479,681 -0.41(-7.82%)
Jul 02, 2008 5.348 5.631 5.139 5.179 9,924,250 -0.16(-2.91%)
Jul 01, 2008 4.895 5.469 4.889 5.334 7,913,992 +0.32(+6.33%)
Jun 30, 2008 5.085 5.159 4.828 5.017 7,806,730 -0.13(-2.49%)
Jun 27, 2008 5.051 5.247 4.963 5.145 7,338,327 +0.05(+1.06%)
Jun 26, 2008 5.172 5.267 5.031 5.091 7,813,790 -0.16(-3.08%)
Jun 25, 2008 5.280 5.726 5.199 5.253 8,170,270 -0.03(-0.64%)
Jun 24, 2008 5.328 5.429 5.024 5.287 8,793,517 +0.03(+0.51%)
Jun 23, 2008 5.328 5.341 5.078 5.260 9,321,996 -0.03(-0.51%)
Jun 20, 2008 5.139 5.436 4.727 5.287 11,177,603 -0.01(-0.25%)
Jun 19, 2008 5.442 5.442 5.030 5.301 12,177,246 -0.09(-1.63%)
Jun 18, 2008 5.436 5.493 5.125 5.388 6,486,671 -0.08(-1.48%)
Jun 17, 2008 5.956 6.212 5.456 5.469 5,165,770 -0.40(-6.79%)
Jun 16, 2008 5.638 5.976 5.544 5.868 6,945,193 +0.23(+4.07%)
Jun 13, 2008 5.739 5.746 5.301 5.638 10,531,420 -0.05(-0.95%)
Jun 12, 2008 5.672 6.077 5.557 5.692 7,551,436 +0.11(+1.93%)
Jun 11, 2008 5.969 6.077 5.577 5.584 7,319,540 -0.49(-8.11%)
Jun 10, 2008 6.111 6.347 5.908 6.077 8,350,599 +0.08(+1.35%)
Jun 09, 2008 6.401 6.455 5.915 5.996 7,514,278 -0.32(-5.13%)
Jun 06, 2008 6.651 6.651 6.307 6.320 7,911,929 -0.30(-4.49%)
Jun 05, 2008 6.685 6.779 6.246 6.617 11,467,368 -0.15(-2.20%)
Jun 04, 2008 6.685 6.982 6.584 6.766 13,091,214 +0.27(+4.16%)
Jun 03, 2008 6.631 6.847 6.367 6.496 10,046,318 +0.01(+0.21%)
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.