Skip to main content

First Horizon Corp (NY: FHN )

14.45 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.06 11.06 10.89 10.94 2,737,035 -0.10(-0.94%)
May 28, 2015 10.98 11.06 10.93 11.04 2,256,691 +0.06(+0.54%)
May 27, 2015 10.95 11.02 10.89 10.98 3,946,330 +0.05(+0.47%)
May 26, 2015 10.87 10.97 10.80 10.93 3,386,912 +0.01(+0.14%)
May 22, 2015 10.93 10.92 10.92 10.92 1,640,327 -0.02(-0.20%)
May 21, 2015 10.84 10.98 10.79 10.94 1,991,131 +0.06(+0.55%)
May 20, 2015 10.98 10.98 10.85 10.88 1,788,326 -0.10(-0.94%)
May 19, 2015 10.93 11.02 10.92 10.98 2,885,771 +0.09(+0.82%)
May 18, 2015 10.66 10.92 10.60 10.90 3,727,529 +0.24(+2.30%)
May 15, 2015 10.75 10.79 10.59 10.65 1,486,107 -0.12(-1.10%)
May 14, 2015 10.71 10.78 10.65 10.77 1,872,728 +0.11(+1.04%)
May 13, 2015 10.65 10.72 10.57 10.66 3,281,103 +0.00(+0.00%)
May 12, 2015 10.63 10.68 10.53 10.66 2,309,686 +0.00(+0.00%)
May 11, 2015 10.59 10.68 10.55 10.66 3,285,063 +0.07(+0.70%)
May 08, 2015 10.59 10.64 10.50 10.58 1,879,742 +0.04(+0.42%)
May 07, 2015 10.58 10.62 10.52 10.54 1,642,230 -0.07(-0.70%)
May 06, 2015 10.63 10.67 10.54 10.61 2,529,167 -0.01(-0.07%)
May 05, 2015 10.58 10.70 10.58 10.62 3,130,751 -0.01(-0.07%)
May 04, 2015 10.52 10.66 10.51 10.63 3,262,347 +0.11(+1.06%)
May 01, 2015 10.60 10.67 10.48 10.52 2,090,198 -0.04(-0.42%)
Apr 30, 2015 10.67 10.75 10.55 10.56 3,229,570 -0.12(-1.11%)
Apr 29, 2015 10.54 10.75 10.54 10.68 2,477,027 +0.12(+1.12%)
Apr 28, 2015 10.39 10.58 10.35 10.56 2,389,112 +0.19(+1.79%)
Apr 27, 2015 10.50 10.60 10.34 10.38 2,879,118 -0.13(-1.27%)
Apr 24, 2015 10.54 10.59 10.49 10.51 2,017,182 -0.10(-0.91%)
Apr 23, 2015 10.71 10.73 10.56 10.61 2,203,238 -0.13(-1.24%)
Apr 22, 2015 10.74 10.77 10.57 10.74 2,952,382 +0.04(+0.42%)
Apr 21, 2015 10.75 10.83 10.66 10.70 2,914,893 +0.04(+0.42%)
Apr 20, 2015 10.84 10.84 10.55 10.65 3,200,186 +0.07(+0.63%)
Apr 17, 2015 10.56 10.80 10.53 10.58 5,625,990 -0.20(-1.86%)
Apr 16, 2015 10.72 10.81 10.63 10.78 3,265,072 +0.04(+0.35%)
Apr 15, 2015 10.61 10.83 10.58 10.75 2,202,253 +0.14(+1.33%)
Apr 14, 2015 10.64 10.70 10.55 10.61 1,946,550 -0.10(-0.90%)
Apr 13, 2015 10.65 10.73 10.61 10.70 1,675,636 +0.07(+0.63%)
Apr 10, 2015 10.58 10.65 10.48 10.64 2,416,707 +0.04(+0.42%)
Apr 09, 2015 10.55 10.61 10.45 10.59 1,980,119 +0.03(+0.28%)
Apr 08, 2015 10.56 10.61 10.52 10.56 1,524,639 +0.01(+0.07%)
Apr 07, 2015 10.59 10.67 10.55 10.55 1,306,527 -0.03(-0.28%)
Apr 06, 2015 10.52 10.64 10.40 10.58 2,467,965 -0.06(-0.56%)
Apr 02, 2015 10.58 10.64 10.64 10.64 1,359,698 +0.07(+0.63%)
Apr 01, 2015 10.56 10.63 10.50 10.58 2,098,414 -0.01(-0.14%)
Mar 31, 2015 10.59 10.62 10.52 10.59 2,516,075 -0.06(-0.56%)
Mar 30, 2015 10.49 10.71 10.47 10.65 2,809,465 +0.23(+2.21%)
Mar 27, 2015 10.27 10.42 10.21 10.42 4,096,885 +0.13(+1.30%)
Mar 26, 2015 10.34 10.38 10.18 10.29 7,611,502 -0.07(-0.72%)
Mar 25, 2015 10.54 10.56 10.34 10.36 2,689,677 -0.19(-1.76%)
Mar 24, 2015 10.61 10.68 10.53 10.55 3,437,257 -0.08(-0.77%)
Mar 23, 2015 10.72 10.75 10.61 10.63 2,224,459 -0.08(-0.76%)
Mar 20, 2015 10.67 10.73 10.58 10.71 4,885,695 +0.14(+1.33%)
Mar 19, 2015 10.73 10.73 10.52 10.57 6,006,255 -0.16(-1.45%)
Mar 18, 2015 10.86 11.01 10.70 10.73 3,105,970 -0.16(-1.43%)
Mar 17, 2015 10.70 10.88 10.69 10.88 3,441,163 +0.10(+0.96%)
Mar 16, 2015 10.85 10.88 10.74 10.78 4,505,944 -0.01(-0.14%)
Mar 13, 2015 10.85 10.86 10.70 10.79 2,848,578 -0.06(-0.55%)
Mar 12, 2015 10.73 10.89 10.73 10.85 2,678,362 +0.18(+1.67%)
Mar 11, 2015 10.59 10.68 10.55 10.67 3,770,280 +0.12(+1.12%)
Mar 10, 2015 10.59 10.63 10.53 10.55 3,598,983 -0.13(-1.24%)
Mar 09, 2015 10.61 10.72 10.58 10.69 4,924,907 +0.07(+0.70%)
Mar 06, 2015 10.51 10.76 10.47 10.61 6,943,800 +0.13(+1.27%)
Mar 05, 2015 10.47 10.53 10.36 10.48 2,319,094 +0.02(+0.21%)
Mar 04, 2015 10.50 10.55 10.40 10.46 5,123,451 -0.09(-0.84%)
Mar 03, 2015 10.56 10.66 10.55 10.55 2,001,902 -0.07(-0.69%)
Mar 02, 2015 10.55 10.66 10.53 10.62 2,581,178 +0.07(+0.70%)
Feb 27, 2015 10.65 10.67 10.51 10.55 4,037,729 -0.13(-1.24%)
Feb 26, 2015 10.62 10.69 10.57 10.68 1,861,295 +0.07(+0.70%)
Feb 25, 2015 10.63 10.67 10.57 10.61 1,611,241 -0.04(-0.42%)
Feb 24, 2015 10.59 10.79 10.59 10.65 2,471,835 +0.07(+0.63%)
Feb 23, 2015 10.57 10.61 10.50 10.58 2,225,500 -0.05(-0.49%)
Feb 20, 2015 10.51 10.65 10.40 10.64 2,347,422 +0.10(+0.98%)
Feb 19, 2015 10.46 10.59 10.38 10.53 1,935,000 +0.02(+0.21%)
Feb 18, 2015 10.78 10.78 10.47 10.51 3,968,836 -0.30(-2.73%)
Feb 17, 2015 10.69 10.82 10.57 10.81 3,369,837 +0.14(+1.31%)
Feb 13, 2015 10.57 10.67 10.67 10.67 3,953,615 +0.13(+1.19%)
Feb 12, 2015 10.33 10.54 10.28 10.54 2,892,793 +0.29(+2.81%)
Feb 11, 2015 10.19 10.30 10.15 10.25 2,687,399 +0.04(+0.43%)
Feb 10, 2015 10.22 10.24 10.10 10.21 3,160,986 +0.09(+0.88%)
Feb 09, 2015 10.12 10.21 10.09 10.12 2,506,277 -0.10(-0.94%)
Feb 06, 2015 10.24 10.36 10.19 10.22 3,981,899 +0.07(+0.65%)
Feb 05, 2015 10.04 10.16 9.979 10.15 1,985,680 +0.17(+1.70%)
Feb 04, 2015 9.942 10.07 9.912 9.979 2,948,316 +0.01(+0.07%)
Feb 03, 2015 9.876 9.990 9.876 9.972 2,952,653 +0.18(+1.81%)
Feb 02, 2015 9.639 9.809 9.566 9.794 4,003,371 +0.21(+2.16%)
Jan 30, 2015 9.514 9.698 9.507 9.588 4,338,035 -0.06(-0.61%)
Jan 29, 2015 9.536 9.669 9.425 9.647 4,045,927 +0.13(+1.40%)
Jan 28, 2015 9.809 9.839 9.499 9.514 4,693,164 -0.24(-2.50%)
Jan 27, 2015 9.713 9.861 9.639 9.757 3,848,788 -0.07(-0.68%)
Jan 26, 2015 9.691 9.861 9.610 9.824 4,445,736 +0.23(+2.38%)
Jan 23, 2015 9.632 9.824 9.588 9.595 4,226,443 -0.06(-0.61%)
Jan 22, 2015 9.300 9.691 9.270 9.654 6,128,292 +0.44(+4.81%)
Jan 21, 2015 9.219 9.304 9.152 9.211 4,686,670 -0.04(-0.40%)
Jan 20, 2015 9.226 9.296 9.137 9.248 7,377,364 +0.01(+0.16%)
Jan 16, 2015 9.056 9.233 8.982 9.233 7,026,147 +0.15(+1.62%)
Jan 15, 2015 9.226 9.285 9.049 9.086 4,225,708 -0.18(-1.91%)
Jan 14, 2015 9.219 9.307 9.093 9.263 3,028,655 -0.10(-1.03%)
Jan 13, 2015 9.507 9.602 9.292 9.359 3,369,978 -0.04(-0.39%)
Jan 12, 2015 9.521 9.580 9.370 9.396 2,570,568 -0.12(-1.24%)
Jan 09, 2015 9.794 9.794 9.492 9.514 3,966,847 -0.24(-2.50%)
Jan 08, 2015 9.602 9.787 9.558 9.757 3,653,783 +0.23(+2.40%)
Jan 07, 2015 9.433 9.566 9.381 9.529 4,430,667 +0.06(+0.62%)
Jan 06, 2015 9.669 9.698 9.388 9.470 6,458,137 -0.18(-1.91%)
Jan 05, 2015 9.802 9.831 9.625 9.654 3,177,610 -0.24(-2.46%)
Jan 02, 2015 10.07 10.11 9.787 9.898 3,356,082 -0.13(-1.25%)
Dec 31, 2014 10.22 10.02 10.02 10.02 2,885,715 -0.15(-1.45%)
Dec 30, 2014 10.22 10.25 10.16 10.17 2,066,511 -0.10(-0.93%)
Dec 29, 2014 10.11 10.33 10.09 10.27 3,005,177 +0.15(+1.46%)
Dec 26, 2014 10.05 10.12 10.02 10.12 2,059,813 +0.08(+0.81%)
Dec 24, 2014 10.07 10.04 10.04 10.04 855,864 -0.04(-0.37%)
Dec 23, 2014 10.03 10.10 10.00 10.07 2,490,815 +0.11(+1.11%)
Dec 22, 2014 9.890 9.979 9.890 9.964 1,882,174 +0.08(+0.82%)
Dec 19, 2014 9.883 9.935 9.794 9.883 6,040,940 +0.01(+0.07%)
Dec 18, 2014 9.905 9.920 9.817 9.876 3,001,349 +0.10(+0.98%)
Dec 17, 2014 9.595 9.824 9.529 9.780 5,212,838 +0.26(+2.71%)
Dec 16, 2014 9.529 9.695 9.425 9.521 6,228,572 -0.01(-0.15%)
Dec 15, 2014 9.566 9.573 9.418 9.536 5,449,938 +0.04(+0.47%)
Dec 12, 2014 9.529 9.580 9.455 9.492 2,903,464 -0.10(-1.00%)
Dec 11, 2014 9.536 9.662 9.536 9.588 2,670,837 +0.07(+0.78%)
Dec 10, 2014 9.721 9.772 9.510 9.514 3,569,937 -0.24(-2.50%)
Dec 09, 2014 9.566 9.772 9.522 9.757 2,927,128 +0.06(+0.61%)
Dec 08, 2014 9.632 9.802 9.603 9.699 3,480,455 +0.03(+0.30%)
Dec 05, 2014 9.471 9.596 9.449 9.669 4,284,763 +0.26(+2.81%)
Dec 04, 2014 9.405 9.412 9.331 9.405 1,957,917 -0.02(-0.23%)
Dec 03, 2014 9.228 9.441 9.213 9.427 2,679,276 +0.18(+1.91%)
Dec 02, 2014 9.199 9.309 9.195 9.250 3,101,952 +0.07(+0.72%)
Dec 01, 2014 9.338 9.382 9.132 9.184 2,956,330 -0.20(-2.12%)
Nov 28, 2014 9.544 9.566 9.368 9.382 1,189,601 -0.13(-1.39%)
Nov 26, 2014 9.537 9.515 9.515 9.515 1,822,786 -0.03(-0.31%)
Nov 25, 2014 9.559 9.592 9.493 9.544 3,169,058 +0.01(+0.15%)
Nov 24, 2014 9.456 9.559 9.434 9.530 1,697,190 +0.12(+1.33%)
Nov 21, 2014 9.552 9.588 9.382 9.405 2,260,432 -0.08(-0.85%)
Nov 20, 2014 9.316 9.485 9.316 9.485 2,139,792 +0.12(+1.26%)
Nov 19, 2014 9.441 9.441 9.309 9.368 2,901,176 -0.05(-0.55%)
Nov 18, 2014 9.353 9.478 9.353 9.419 1,970,493 +0.04(+0.47%)
Nov 17, 2014 9.434 9.463 9.346 9.375 2,032,110 -0.10(-1.01%)
Nov 14, 2014 9.382 9.537 9.375 9.471 2,360,164 -0.02(-0.23%)
Nov 13, 2014 9.574 9.596 9.471 9.493 1,876,685 -0.07(-0.77%)
Nov 12, 2014 9.463 9.574 9.463 9.566 2,568,376 +0.10(+1.09%)
Nov 11, 2014 9.515 9.537 9.441 9.463 2,135,653 -0.04(-0.46%)
Nov 10, 2014 9.441 9.544 9.427 9.507 2,109,252 +0.06(+0.62%)
Nov 07, 2014 9.331 9.500 9.316 9.449 3,423,376 +0.08(+0.86%)
Nov 06, 2014 9.338 9.449 9.294 9.368 3,289,038 +0.04(+0.39%)
Nov 05, 2014 9.368 9.405 9.294 9.331 2,365,529 +0.05(+0.55%)
Nov 04, 2014 9.331 9.346 9.235 9.280 3,201,221 -0.07(-0.71%)
Nov 03, 2014 9.485 9.485 9.316 9.346 3,583,045 -0.11(-1.17%)
Oct 31, 2014 9.441 9.478 9.368 9.456 3,213,357 +0.12(+1.34%)
Oct 30, 2014 9.265 9.382 9.199 9.331 2,735,270 +0.04(+0.40%)
Oct 29, 2014 9.118 9.324 9.070 9.294 3,181,186 +0.16(+1.77%)
Oct 28, 2014 8.905 9.147 8.905 9.132 5,634,981 +0.24(+2.73%)
Oct 27, 2014 8.838 8.916 8.853 8.890 6,002,365 +0.04(+0.42%)
Oct 24, 2014 8.838 8.927 8.824 8.853 3,449,257 +0.00(+0.00%)
Oct 23, 2014 8.875 8.963 8.827 8.853 6,268,131 +0.09(+1.01%)
Oct 22, 2014 8.794 8.912 8.757 8.765 3,375,187 -0.01(-0.17%)
Oct 21, 2014 8.596 8.802 8.581 8.780 2,563,091 +0.24(+2.84%)
Oct 20, 2014 8.375 8.544 8.375 8.537 2,507,069 +0.10(+1.22%)
Oct 17, 2014 8.530 8.566 8.342 8.434 3,490,576 +0.05(+0.61%)
Oct 16, 2014 8.155 8.478 8.155 8.382 4,975,993 +0.02(+0.26%)
Oct 15, 2014 8.434 8.489 8.213 8.360 4,869,188 -0.25(-2.90%)
Oct 14, 2014 8.566 8.691 8.537 8.610 3,402,519 +0.07(+0.77%)
Oct 13, 2014 8.625 8.735 8.544 8.544 4,085,615 -0.08(-0.94%)
Oct 10, 2014 8.802 8.893 8.625 8.625 3,574,782 -0.18(-2.00%)
Oct 09, 2014 9.015 9.044 8.746 8.802 5,567,096 -0.25(-2.76%)
Oct 08, 2014 8.890 9.052 8.868 9.052 4,382,532 +0.18(+2.07%)
Oct 07, 2014 8.949 9.030 8.860 8.868 2,333,788 -0.15(-1.63%)
Oct 06, 2014 9.140 9.140 8.978 9.015 2,273,180 -0.06(-0.65%)
Oct 03, 2014 9.066 9.140 9.044 9.074 2,183,491 +0.09(+0.98%)
Oct 02, 2014 8.912 9.030 8.824 8.985 2,633,576 +0.07(+0.83%)
Oct 01, 2014 9.007 9.081 8.875 8.912 4,029,240 -0.12(-1.30%)
Sep 30, 2014 9.074 9.118 8.956 9.030 3,136,726 -0.05(-0.57%)
Sep 29, 2014 9.030 9.140 9.022 9.081 2,084,047 -0.07(-0.72%)
Sep 26, 2014 9.162 9.191 9.081 9.147 2,761,122 +0.02(+0.24%)
Sep 25, 2014 9.199 9.243 9.066 9.125 3,130,270 -0.11(-1.19%)
Sep 24, 2014 9.272 9.287 9.162 9.235 2,345,430 -0.02(-0.24%)
Sep 23, 2014 9.316 9.390 9.257 9.257 5,004,540 -0.09(-0.94%)
Sep 22, 2014 9.500 9.530 9.331 9.346 4,064,739 -0.15(-1.63%)
Sep 19, 2014 9.728 9.728 9.463 9.500 6,975,437 -0.03(-0.31%)
Sep 18, 2014 9.265 9.588 9.257 9.530 10,071,488 +0.32(+3.51%)
Sep 17, 2014 9.147 9.291 9.118 9.206 2,502,060 +0.06(+0.64%)
Sep 16, 2014 9.169 9.265 9.125 9.147 2,750,044 -0.04(-0.40%)
Sep 15, 2014 9.221 9.257 9.155 9.184 2,145,897 -0.06(-0.64%)
Sep 12, 2014 9.169 9.338 9.140 9.243 3,371,710 +0.08(+0.88%)
Sep 11, 2014 9.125 9.221 9.074 9.162 3,003,999 -0.02(-0.24%)
Sep 10, 2014 9.044 9.217 9.044 9.184 3,424,720 +0.13(+1.46%)
Sep 09, 2014 9.059 9.081 8.971 9.052 3,409,641 -0.04(-0.48%)
Sep 08, 2014 9.000 9.103 8.993 9.096 1,787,459 +0.07(+0.73%)
Sep 05, 2014 9.008 9.044 8.953 9.030 2,832,378 +0.00(+0.00%)
Sep 04, 2014 9.074 9.176 9.022 9.030 3,317,575 -0.01(-0.16%)
Sep 03, 2014 9.081 9.125 9.015 9.044 3,898,122 +0.01(+0.08%)
Sep 02, 2014 8.942 9.096 8.942 9.037 4,568,132 +0.13(+1.48%)
Aug 29, 2014 8.868 8.905 8.905 8.905 2,294,736 +0.04(+0.41%)
Aug 28, 2014 8.861 8.920 8.737 8.868 2,713,658 +0.05(+0.58%)
Aug 27, 2014 8.890 8.904 8.817 8.817 2,025,150 -0.06(-0.66%)
Aug 26, 2014 8.803 8.890 8.803 8.876 1,875,620 +0.09(+1.00%)
Aug 25, 2014 8.803 8.825 8.729 8.788 2,025,156 +0.04(+0.50%)
Aug 22, 2014 8.795 8.825 8.700 8.744 1,820,824 -0.05(-0.58%)
Aug 21, 2014 8.598 8.803 8.583 8.795 2,342,061 +0.21(+2.39%)
Aug 20, 2014 8.539 8.634 8.539 8.590 1,397,703 +0.03(+0.34%)
Aug 19, 2014 8.524 8.583 8.524 8.561 1,293,332 +0.05(+0.60%)
Aug 18, 2014 8.451 8.576 8.444 8.510 1,333,037 +0.10(+1.22%)
Aug 15, 2014 8.502 8.535 8.360 8.407 1,959,234 -0.07(-0.78%)
Aug 14, 2014 8.466 8.524 8.436 8.473 1,056,623 +0.02(+0.26%)
Aug 13, 2014 8.429 8.495 8.418 8.451 1,375,999 +0.04(+0.52%)
Aug 12, 2014 8.451 8.488 8.371 8.407 1,346,321 -0.06(-0.69%)
Aug 11, 2014 8.488 8.532 8.436 8.466 1,872,430 -0.01(-0.09%)
Aug 08, 2014 8.502 8.502 8.392 8.473 2,607,030 -0.02(-0.26%)
Aug 07, 2014 8.576 8.576 8.436 8.495 2,658,324 -0.06(-0.68%)
Aug 06, 2014 8.444 8.561 8.407 8.554 2,814,716 +0.07(+0.86%)
Aug 05, 2014 8.436 8.546 8.407 8.480 2,430,949 +0.01(+0.09%)
Aug 04, 2014 8.539 8.568 8.422 8.473 2,681,811 -0.04(-0.43%)
Aug 01, 2014 8.605 8.630 8.407 8.510 4,068,425 -0.12(-1.36%)
Jul 31, 2014 8.744 8.781 8.605 8.627 2,420,682 -0.16(-1.83%)
Jul 30, 2014 8.737 8.832 8.715 8.788 2,010,253 +0.10(+1.18%)
Jul 29, 2014 8.715 8.788 8.656 8.685 1,850,724 -0.01(-0.17%)
Jul 28, 2014 8.817 8.847 8.678 8.700 2,146,343 -0.12(-1.33%)
Jul 25, 2014 8.773 8.883 8.751 8.817 3,008,018 +0.01(+0.17%)
Jul 24, 2014 8.693 8.927 8.671 8.803 4,474,416 +0.13(+1.52%)
Jul 23, 2014 8.561 8.685 8.510 8.671 4,114,726 +0.11(+1.28%)
Jul 22, 2014 8.561 8.634 8.510 8.561 4,337,596 +0.02(+0.26%)
Jul 21, 2014 8.524 8.605 8.422 8.539 2,840,615 -0.04(-0.51%)
Jul 18, 2014 8.605 8.641 8.429 8.583 5,209,680 +0.18(+2.18%)
Jul 17, 2014 8.532 8.590 8.385 8.400 3,387,558 -0.20(-2.30%)
Jul 16, 2014 8.729 8.737 8.576 8.598 3,050,607 -0.12(-1.43%)
Jul 15, 2014 8.576 8.729 8.554 8.722 3,212,859 +0.18(+2.14%)
Jul 14, 2014 8.568 8.627 8.502 8.539 2,300,125 +0.01(+0.17%)
Jul 11, 2014 8.502 8.561 8.436 8.524 1,597,251 -0.02(-0.26%)
Jul 10, 2014 8.458 8.605 8.407 8.546 2,805,113 -0.05(-0.60%)
Jul 09, 2014 8.590 8.656 8.576 8.598 2,254,849 +0.02(+0.26%)
Jul 08, 2014 8.685 8.693 8.539 8.576 2,126,728 -0.12(-1.43%)
Jul 07, 2014 8.729 8.766 8.678 8.700 1,742,318 -0.08(-0.92%)
Jul 03, 2014 8.707 8.781 8.781 8.781 967,735 +0.14(+1.61%)
Jul 02, 2014 8.737 8.751 8.634 8.641 1,799,840 -0.11(-1.26%)
Jul 01, 2014 8.737 8.861 8.700 8.751 3,031,882 +0.07(+0.76%)
Jun 30, 2014 8.685 8.740 8.627 8.685 2,475,046 -0.06(-0.67%)
Jun 27, 2014 8.634 8.744 8.598 8.744 2,480,972 +0.08(+0.93%)
Jun 26, 2014 8.671 8.671 8.539 8.663 2,271,029 -0.02(-0.25%)
Jun 25, 2014 8.605 8.693 8.517 8.685 2,429,420 +0.05(+0.59%)
Jun 24, 2014 8.663 8.803 8.627 8.634 2,008,746 -0.04(-0.51%)
Jun 23, 2014 8.700 8.737 8.656 8.678 2,315,388 -0.04(-0.50%)
Jun 20, 2014 8.744 8.832 8.715 8.722 3,832,246 -0.01(-0.08%)
Jun 19, 2014 8.847 8.847 8.634 8.729 3,175,537 -0.10(-1.08%)
Jun 18, 2014 8.832 8.861 8.693 8.825 2,929,301 -0.01(-0.08%)
Jun 17, 2014 8.678 8.898 8.671 8.832 2,657,880 +0.16(+1.86%)
Jun 16, 2014 8.737 8.744 8.627 8.671 2,045,562 -0.09(-1.00%)
Jun 13, 2014 8.825 8.920 8.751 8.759 1,962,721 -0.06(-0.66%)
Jun 12, 2014 8.773 8.868 8.722 8.817 2,602,547 +0.02(+0.25%)
Jun 11, 2014 8.810 8.832 8.759 8.795 1,557,783 -0.06(-0.66%)
Jun 10, 2014 8.861 8.861 8.744 8.854 1,976,862 +0.13(+1.51%)
Jun 06, 2014 8.650 8.730 8.628 8.723 2,272,315 +0.07(+0.84%)
Jun 05, 2014 8.540 8.672 8.453 8.650 2,614,902 +0.10(+1.19%)
Jun 04, 2014 8.496 8.580 8.460 8.548 2,979,092 +0.02(+0.26%)
Jun 03, 2014 8.424 8.555 8.416 8.526 2,990,615 +0.07(+0.78%)
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.