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, 2016 11.05 11.10 10.93 10.98 2,656,012 -0.01(-0.07%)
May 27, 2016 10.92 10.99 10.99 10.99 2,438,323 +0.07(+0.62%)
May 26, 2016 11.04 11.04 10.83 10.92 2,342,319 -0.10(-0.89%)
May 25, 2016 11.00 11.14 10.98 11.02 2,388,820 +0.11(+0.97%)
May 24, 2016 10.82 10.98 10.76 10.92 2,164,704 +0.20(+1.90%)
May 23, 2016 10.72 10.78 10.61 10.71 2,047,212 -0.02(-0.14%)
May 20, 2016 10.66 10.78 10.64 10.73 1,796,053 +0.11(+1.00%)
May 19, 2016 10.64 10.81 10.49 10.62 1,695,642 -0.11(-1.05%)
May 18, 2016 10.27 10.76 10.27 10.73 3,034,148 +0.47(+4.56%)
May 17, 2016 10.30 10.43 10.21 10.27 2,559,962 -0.08(-0.80%)
May 16, 2016 10.24 10.41 10.21 10.35 1,551,493 +0.14(+1.33%)
May 13, 2016 10.35 10.47 10.16 10.21 2,295,169 -0.17(-1.60%)
May 12, 2016 10.46 10.55 10.30 10.38 2,229,459 -0.02(-0.22%)
May 11, 2016 10.41 10.54 10.40 10.40 1,527,066 -0.07(-0.65%)
May 10, 2016 10.31 10.50 10.31 10.47 1,538,469 +0.22(+2.13%)
May 09, 2016 10.26 10.34 10.20 10.25 1,751,942 -0.04(-0.37%)
May 06, 2016 10.17 10.30 10.16 10.29 1,913,720 +0.02(+0.15%)
May 05, 2016 10.30 10.40 10.23 10.27 2,005,525 -0.02(-0.22%)
May 04, 2016 10.37 10.49 10.21 10.30 2,483,187 -0.22(-2.08%)
May 03, 2016 10.57 10.58 10.41 10.52 2,483,499 -0.23(-2.11%)
May 02, 2016 10.70 10.75 10.59 10.74 2,315,197 +0.12(+1.14%)
Apr 29, 2016 10.64 10.68 10.51 10.62 3,483,704 -0.07(-0.64%)
Apr 28, 2016 10.75 10.86 10.65 10.69 2,989,357 -0.17(-1.53%)
Apr 27, 2016 10.92 10.95 10.79 10.86 3,345,010 -0.01(-0.07%)
Apr 26, 2016 10.89 10.94 10.82 10.86 4,791,101 +0.02(+0.21%)
Apr 25, 2016 10.83 10.94 10.76 10.84 1,797,305 -0.11(-0.96%)
Apr 22, 2016 10.88 11.01 10.88 10.95 3,117,225 +0.09(+0.83%)
Apr 21, 2016 10.94 11.04 10.86 10.86 2,269,116 -0.09(-0.83%)
Apr 20, 2016 10.80 10.97 10.73 10.95 2,648,937 +0.19(+1.75%)
Apr 19, 2016 10.67 10.76 10.63 10.76 3,487,090 +0.14(+1.28%)
Apr 18, 2016 10.43 10.68 10.33 10.62 3,860,418 +0.17(+1.59%)
Apr 15, 2016 10.33 10.48 10.27 10.46 3,209,969 +0.09(+0.87%)
Apr 14, 2016 10.29 10.50 10.26 10.37 2,805,849 +0.05(+0.44%)
Apr 13, 2016 10.11 10.36 10.09 10.32 3,532,178 +0.30(+3.01%)
Apr 12, 2016 9.845 10.03 9.822 10.02 3,740,803 +0.22(+2.23%)
Apr 11, 2016 9.784 9.935 9.769 9.799 1,994,413 +0.08(+0.78%)
Apr 08, 2016 9.731 9.912 9.679 9.724 2,238,476 +0.11(+1.18%)
Apr 07, 2016 9.739 9.769 9.527 9.611 1,835,659 -0.25(-2.52%)
Apr 06, 2016 9.724 9.860 9.652 9.860 1,627,152 +0.12(+1.24%)
Apr 05, 2016 9.852 9.890 9.716 9.739 2,126,783 -0.25(-2.49%)
Apr 04, 2016 9.912 10.06 9.822 9.988 2,258,558 +0.11(+1.07%)
Apr 01, 2016 9.784 9.912 9.709 9.882 2,057,497 +0.00(+0.00%)
Mar 31, 2016 9.920 9.965 9.754 9.882 2,318,812 -0.07(-0.68%)
Mar 30, 2016 9.943 10.09 9.886 9.950 1,946,080 +0.08(+0.76%)
Mar 29, 2016 9.799 9.875 9.633 9.875 2,929,486 +0.02(+0.23%)
Mar 28, 2016 9.845 9.897 9.765 9.852 1,340,948 +0.02(+0.15%)
Mar 24, 2016 9.784 9.837 9.837 9.837 1,748,742 -0.03(-0.31%)
Mar 23, 2016 10.02 10.06 9.867 9.867 1,991,930 -0.17(-1.73%)
Mar 22, 2016 10.00 10.09 9.912 10.04 2,136,038 -0.04(-0.37%)
Mar 21, 2016 10.02 10.12 9.950 10.08 1,373,868 +0.03(+0.30%)
Mar 18, 2016 9.852 10.09 9.807 10.05 6,230,265 +0.26(+2.62%)
Mar 17, 2016 9.746 9.807 9.603 9.792 2,668,544 +0.01(+0.08%)
Mar 16, 2016 9.814 9.980 9.709 9.784 2,549,945 -0.08(-0.84%)
Mar 15, 2016 9.829 9.905 9.799 9.867 1,787,204 -0.09(-0.91%)
Mar 14, 2016 9.950 10.02 9.837 9.958 1,918,013 -0.02(-0.23%)
Mar 11, 2016 9.724 9.988 9.686 9.980 1,778,206 +0.34(+3.52%)
Mar 10, 2016 9.648 9.716 9.456 9.641 1,974,959 +0.10(+1.03%)
Mar 09, 2016 9.686 9.724 9.520 9.543 1,500,300 -0.07(-0.71%)
Mar 08, 2016 9.791 9.836 9.596 9.611 2,823,064 -0.29(-2.88%)
Mar 07, 2016 9.828 9.926 9.768 9.896 1,871,436 -0.01(-0.08%)
Mar 04, 2016 9.806 9.911 9.768 9.903 2,678,192 +0.14(+1.46%)
Mar 03, 2016 9.663 9.828 9.633 9.761 2,684,336 +0.11(+1.17%)
Mar 02, 2016 9.378 9.689 9.356 9.648 3,525,082 +0.27(+2.88%)
Mar 01, 2016 9.093 9.483 9.070 9.378 5,663,429 +0.36(+3.99%)
Feb 29, 2016 9.333 9.367 9.003 9.018 6,028,193 -0.34(-3.61%)
Feb 26, 2016 9.243 9.506 9.198 9.356 3,887,644 +0.23(+2.47%)
Feb 25, 2016 8.973 9.131 8.928 9.131 2,149,268 +0.17(+1.84%)
Feb 24, 2016 8.980 8.995 8.748 8.965 5,137,703 -0.15(-1.65%)
Feb 23, 2016 9.288 9.288 9.025 9.116 2,586,429 -0.20(-2.17%)
Feb 22, 2016 9.153 9.344 9.258 9.318 1,783,775 +0.17(+1.80%)
Feb 19, 2016 9.033 9.198 8.992 9.153 1,996,498 +0.08(+0.83%)
Feb 18, 2016 9.326 9.344 9.003 9.078 2,644,925 -0.21(-2.26%)
Feb 17, 2016 9.408 9.491 9.251 9.288 3,425,911 -0.02(-0.24%)
Feb 16, 2016 9.273 9.363 9.138 9.311 3,364,450 +0.20(+2.14%)
Feb 12, 2016 8.898 9.116 9.116 9.116 4,551,025 +0.40(+4.56%)
Feb 11, 2016 8.740 8.857 8.635 8.718 3,374,939 -0.30(-3.33%)
Feb 10, 2016 9.116 9.273 9.018 9.018 3,418,014 -0.04(-0.41%)
Feb 09, 2016 8.755 9.131 8.755 9.056 4,303,669 +0.11(+1.17%)
Feb 08, 2016 9.070 9.093 8.793 8.950 6,039,615 -0.30(-3.24%)
Feb 05, 2016 9.386 9.494 9.228 9.251 2,717,545 -0.14(-1.52%)
Feb 04, 2016 9.348 9.528 9.251 9.393 2,911,876 +0.04(+0.40%)
Feb 03, 2016 9.288 9.371 8.958 9.356 5,223,430 +0.16(+1.71%)
Feb 02, 2016 9.348 9.378 9.123 9.198 5,646,865 -0.32(-3.39%)
Feb 01, 2016 9.521 9.611 9.472 9.521 6,400,694 -0.03(-0.31%)
Jan 29, 2016 9.536 9.663 9.446 9.551 6,764,303 +0.05(+0.47%)
Jan 28, 2016 9.476 9.618 9.416 9.506 3,323,510 +0.16(+1.69%)
Jan 27, 2016 9.243 9.581 9.243 9.348 5,386,055 +0.08(+0.81%)
Jan 26, 2016 9.101 9.311 9.059 9.273 7,780,944 +0.23(+2.57%)
Jan 25, 2016 9.348 9.378 8.995 9.040 6,441,765 -0.35(-3.75%)
Jan 22, 2016 9.311 9.461 9.236 9.393 4,068,162 +0.23(+2.45%)
Jan 21, 2016 9.243 9.431 9.138 9.168 3,664,528 -0.07(-0.73%)
Jan 20, 2016 9.243 9.341 8.920 9.236 6,217,386 -0.20(-2.15%)
Jan 19, 2016 9.723 9.768 9.341 9.438 4,754,620 -0.17(-1.80%)
Jan 15, 2016 9.476 9.611 9.611 9.611 4,485,047 -0.23(-2.29%)
Jan 14, 2016 9.828 9.918 9.618 9.836 5,192,651 +0.06(+0.61%)
Jan 13, 2016 10.08 10.11 9.581 9.776 5,550,514 -0.24(-2.40%)
Jan 12, 2016 9.993 10.03 9.821 10.02 5,095,803 +0.15(+1.52%)
Jan 11, 2016 10.04 10.18 9.757 9.866 4,831,973 +0.03(+0.31%)
Jan 08, 2016 10.17 10.20 9.821 9.836 4,416,191 -0.22(-2.16%)
Jan 07, 2016 10.31 10.41 10.05 10.05 7,673,292 -0.47(-4.49%)
Jan 06, 2016 10.48 10.57 10.38 10.53 4,097,646 -0.12(-1.13%)
Jan 05, 2016 10.62 10.71 10.52 10.65 5,277,916 +0.02(+0.21%)
Jan 04, 2016 10.67 10.68 10.44 10.62 5,775,961 -0.27(-2.48%)
Dec 31, 2015 10.97 10.89 10.89 10.89 1,814,732 -0.14(-1.29%)
Dec 30, 2015 11.13 11.15 11.02 11.04 1,619,751 -0.12(-1.08%)
Dec 29, 2015 11.09 11.18 11.01 11.16 1,812,042 +0.16(+1.43%)
Dec 28, 2015 10.96 11.00 10.78 11.00 2,113,801 -0.03(-0.27%)
Dec 24, 2015 10.93 11.03 11.03 11.03 685,906 +0.06(+0.55%)
Dec 23, 2015 10.89 10.98 10.84 10.97 1,549,400 +0.14(+1.32%)
Dec 22, 2015 10.80 10.86 10.66 10.83 2,068,955 +0.09(+0.84%)
Dec 21, 2015 10.81 10.86 10.64 10.74 3,743,783 +0.01(+0.07%)
Dec 18, 2015 10.95 11.03 10.67 10.73 10,538,287 -0.36(-3.25%)
Dec 17, 2015 11.18 11.28 11.00 11.09 3,462,217 -0.09(-0.81%)
Dec 16, 2015 11.02 11.25 10.83 11.18 4,214,021 +0.26(+2.34%)
Dec 15, 2015 10.74 10.97 10.74 10.92 2,709,449 +0.29(+2.75%)
Dec 14, 2015 10.66 10.77 10.50 10.63 3,303,187 +0.00(+0.00%)
Dec 11, 2015 10.69 10.80 10.56 10.63 2,152,669 -0.23(-2.07%)
Dec 10, 2015 10.71 10.98 10.65 10.86 3,220,895 +0.14(+1.33%)
Dec 09, 2015 10.80 10.95 10.62 10.71 3,744,888 -0.14(-1.25%)
Dec 08, 2015 10.92 10.92 10.73 10.85 3,340,723 -0.17(-1.56%)
Dec 07, 2015 11.09 11.12 10.90 11.02 2,464,249 -0.10(-0.94%)
Dec 04, 2015 10.94 11.17 10.89 11.12 2,125,879 +0.24(+2.20%)
Dec 03, 2015 11.13 11.17 10.87 10.89 2,250,859 -0.14(-1.29%)
Dec 02, 2015 11.18 11.18 11.01 11.03 2,217,017 -0.10(-0.94%)
Dec 01, 2015 11.18 11.24 11.08 11.13 2,734,223 +0.02(+0.20%)
Nov 30, 2015 11.17 11.20 11.09 11.11 2,511,693 -0.01(-0.13%)
Nov 27, 2015 11.15 11.18 11.06 11.12 1,169,908 +0.00(+0.00%)
Nov 25, 2015 11.17 11.12 11.12 11.12 1,373,756 -0.02(-0.20%)
Nov 24, 2015 10.96 11.18 10.95 11.15 2,524,022 +0.09(+0.81%)
Nov 23, 2015 11.21 11.23 11.05 11.06 3,166,538 -0.13(-1.14%)
Nov 20, 2015 11.21 11.21 11.11 11.18 1,823,778 +0.02(+0.20%)
Nov 19, 2015 11.13 11.18 11.04 11.16 1,525,457 +0.01(+0.13%)
Nov 18, 2015 11.02 11.15 11.01 11.15 3,225,849 +0.15(+1.36%)
Nov 17, 2015 11.02 11.10 10.95 11.00 3,210,685 -0.02(-0.20%)
Nov 16, 2015 10.86 11.02 10.78 11.02 1,910,495 +0.13(+1.23%)
Nov 13, 2015 10.93 11.04 10.82 10.89 1,623,906 -0.10(-0.95%)
Nov 12, 2015 11.24 11.27 10.96 10.99 3,049,722 -0.32(-2.84%)
Nov 11, 2015 11.51 11.56 11.31 11.31 2,638,954 -0.16(-1.43%)
Nov 10, 2015 11.37 11.48 11.35 11.48 2,862,808 +0.07(+0.66%)
Nov 09, 2015 11.41 11.52 11.28 11.40 4,215,626 +0.04(+0.39%)
Nov 06, 2015 11.19 11.45 11.19 11.36 5,257,791 +0.40(+3.61%)
Nov 05, 2015 10.83 11.04 10.81 10.96 3,257,040 +0.13(+1.24%)
Nov 04, 2015 10.73 10.87 10.66 10.83 2,269,972 +0.13(+1.19%)
Nov 03, 2015 10.73 10.81 10.66 10.70 2,641,300 -0.08(-0.76%)
Nov 02, 2015 10.65 10.80 10.61 10.78 4,032,005 +0.19(+1.76%)
Oct 30, 2015 10.81 10.87 10.57 10.59 3,173,530 -0.24(-2.21%)
Oct 29, 2015 10.82 11.02 10.76 10.83 3,323,924 +0.00(+0.00%)
Oct 28, 2015 10.30 10.86 10.30 10.83 4,167,677 +0.54(+5.22%)
Oct 27, 2015 10.33 10.46 10.21 10.30 2,483,857 -0.13(-1.22%)
Oct 26, 2015 10.42 10.56 10.30 10.42 3,139,814 +0.00(+0.00%)
Oct 23, 2015 10.42 10.47 10.33 10.42 6,195,252 +0.09(+0.87%)
Oct 22, 2015 10.30 10.49 10.30 10.33 2,215,621 +0.11(+1.10%)
Oct 21, 2015 10.48 10.57 10.21 10.22 3,080,869 -0.24(-2.29%)
Oct 20, 2015 10.32 10.49 10.28 10.46 2,254,084 +0.18(+1.74%)
Oct 19, 2015 10.22 10.50 10.18 10.28 4,508,705 -0.03(-0.29%)
Oct 16, 2015 9.026 10.41 8.943 10.31 4,572,732 -0.12(-1.15%)
Oct 15, 2015 10.39 10.45 10.30 10.43 4,086,519 +0.14(+1.38%)
Oct 14, 2015 10.56 10.59 10.24 10.29 4,008,527 -0.31(-2.96%)
Oct 13, 2015 10.66 10.77 10.59 10.60 2,740,804 -0.10(-0.98%)
Oct 12, 2015 10.66 10.75 10.62 10.71 2,059,063 +0.02(+0.21%)
Oct 09, 2015 10.77 10.89 10.66 10.68 2,099,769 -0.10(-0.90%)
Oct 08, 2015 10.73 10.84 10.62 10.78 3,240,268 +0.03(+0.28%)
Oct 07, 2015 10.73 10.78 10.58 10.75 3,306,843 +0.12(+1.12%)
Oct 06, 2015 10.67 10.71 10.60 10.63 2,782,185 -0.07(-0.70%)
Oct 05, 2015 10.55 10.75 10.48 10.71 2,488,210 +0.24(+2.28%)
Oct 02, 2015 10.34 10.47 10.03 10.47 3,836,061 -0.15(-1.41%)
Oct 01, 2015 10.65 10.67 10.46 10.62 3,773,751 +0.02(+0.21%)
Sep 30, 2015 10.62 10.67 10.48 10.59 2,853,661 +0.13(+1.29%)
Sep 29, 2015 10.47 10.53 10.38 10.46 3,167,268 +0.01(+0.07%)
Sep 28, 2015 10.53 10.56 10.40 10.45 3,545,371 -0.16(-1.55%)
Sep 25, 2015 10.62 10.69 10.54 10.62 3,287,075 +0.16(+1.57%)
Sep 24, 2015 10.36 10.48 10.28 10.45 2,041,135 -0.01(-0.07%)
Sep 23, 2015 10.39 10.56 10.33 10.46 2,571,934 +0.10(+0.94%)
Sep 22, 2015 10.40 10.53 10.30 10.36 2,308,306 -0.22(-2.05%)
Sep 21, 2015 10.58 10.69 10.50 10.58 2,910,374 +0.08(+0.78%)
Sep 18, 2015 10.64 10.68 10.44 10.50 5,698,748 -0.35(-3.24%)
Sep 17, 2015 11.03 11.18 10.77 10.85 4,449,707 -0.21(-1.89%)
Sep 16, 2015 11.03 11.09 10.84 11.06 3,212,948 +0.00(+0.00%)
Sep 15, 2015 10.93 11.11 10.92 11.06 1,605,050 +0.17(+1.58%)
Sep 14, 2015 10.83 10.91 10.77 10.89 2,876,854 +0.05(+0.48%)
Sep 11, 2015 10.83 10.91 10.77 10.83 2,553,845 -0.06(-0.55%)
Sep 10, 2015 10.79 10.98 10.76 10.89 1,532,156 +0.07(+0.69%)
Sep 09, 2015 11.06 11.10 10.80 10.82 2,212,902 -0.10(-0.96%)
Sep 08, 2015 10.83 10.93 10.71 10.92 1,996,839 +0.31(+2.95%)
Sep 04, 2015 10.55 10.61 10.61 10.61 2,796,015 -0.01(-0.14%)
Sep 03, 2015 10.49 10.74 10.44 10.63 2,384,015 +0.15(+1.42%)
Sep 02, 2015 10.46 10.51 10.17 10.48 4,287,107 +0.15(+1.44%)
Sep 01, 2015 10.57 10.62 10.28 10.33 2,372,814 -0.48(-4.47%)
Aug 31, 2015 10.68 10.84 10.63 10.81 1,812,967 +0.07(+0.69%)
Aug 28, 2015 10.68 10.80 10.61 10.74 1,705,303 +0.02(+0.21%)
Aug 27, 2015 10.50 10.79 10.48 10.71 3,715,976 +0.31(+3.01%)
Aug 26, 2015 10.29 10.44 10.09 10.40 3,514,162 +0.36(+3.63%)
Aug 25, 2015 10.55 10.56 10.03 10.04 4,354,315 -0.22(-2.10%)
Aug 24, 2015 10.10 10.63 9.882 10.25 5,036,841 -0.69(-6.32%)
Aug 21, 2015 11.16 11.16 10.94 10.95 3,488,587 -0.31(-2.71%)
Aug 20, 2015 11.59 11.65 11.25 11.25 2,653,916 -0.45(-3.88%)
Aug 19, 2015 11.84 12.00 11.67 11.70 1,823,941 -0.15(-1.26%)
Aug 18, 2015 11.88 11.97 11.78 11.85 1,288,873 -0.02(-0.19%)
Aug 17, 2015 11.73 11.94 11.65 11.88 2,157,746 +0.04(+0.31%)
Aug 14, 2015 11.66 11.85 11.63 11.84 3,147,514 +0.23(+1.99%)
Aug 13, 2015 11.62 11.68 11.53 11.61 1,674,701 +0.04(+0.32%)
Aug 12, 2015 11.73 11.78 11.34 11.57 3,007,826 -0.28(-2.32%)
Aug 11, 2015 11.91 11.93 11.74 11.85 2,190,237 -0.16(-1.36%)
Aug 10, 2015 11.88 12.05 11.86 12.01 1,925,223 +0.21(+1.77%)
Aug 07, 2015 11.87 11.95 11.72 11.80 2,002,101 -0.07(-0.56%)
Aug 06, 2015 11.99 12.07 11.82 11.87 1,884,240 -0.09(-0.75%)
Aug 05, 2015 11.88 12.05 11.87 11.96 1,545,895 +0.13(+1.07%)
Aug 04, 2015 11.78 11.92 11.73 11.83 1,546,177 +0.07(+0.57%)
Aug 03, 2015 11.78 11.82 11.63 11.76 1,560,995 -0.03(-0.25%)
Jul 31, 2015 11.79 11.84 11.65 11.79 2,059,063 +0.01(+0.06%)
Jul 30, 2015 11.72 11.80 11.66 11.79 2,029,263 +0.01(+0.13%)
Jul 29, 2015 11.66 11.79 11.58 11.77 2,316,426 +0.12(+1.02%)
Jul 28, 2015 11.73 11.73 11.54 11.65 3,107,040 +0.02(+0.19%)
Jul 27, 2015 11.62 11.73 11.58 11.63 1,914,557 -0.19(-1.57%)
Jul 24, 2015 11.94 11.94 11.78 11.82 1,876,624 -0.11(-0.94%)
Jul 23, 2015 12.09 12.16 11.90 11.93 2,137,358 -0.13(-1.05%)
Jul 22, 2015 11.90 12.12 11.90 12.05 2,456,639 +0.16(+1.38%)
Jul 21, 2015 11.93 12.06 11.85 11.89 2,132,793 +0.00(+0.00%)
Jul 20, 2015 11.77 11.92 11.76 11.89 3,994,976 +0.05(+0.44%)
Jul 17, 2015 11.88 12.00 11.76 11.84 3,323,568 -0.04(-0.31%)
Jul 16, 2015 11.84 11.90 11.74 11.88 3,043,394 +0.06(+0.50%)
Jul 15, 2015 11.82 11.88 11.76 11.82 1,806,748 +0.05(+0.44%)
Jul 14, 2015 11.66 11.79 11.61 11.76 1,983,108 +0.04(+0.32%)
Jul 13, 2015 11.75 11.76 11.67 11.73 2,099,586 +0.11(+0.96%)
Jul 10, 2015 11.67 11.73 11.56 11.62 2,150,787 +0.10(+0.84%)
Jul 09, 2015 11.54 11.67 11.44 11.52 3,196,339 +0.16(+1.44%)
Jul 08, 2015 11.41 11.46 11.29 11.35 2,653,343 -0.16(-1.42%)
Jul 07, 2015 11.60 11.61 11.33 11.52 2,856,693 -0.13(-1.09%)
Jul 06, 2015 11.42 11.65 11.39 11.65 4,625,545 +0.04(+0.39%)
Jul 02, 2015 11.79 11.60 11.60 11.60 2,555,320 -0.25(-2.13%)
Jul 01, 2015 11.80 11.90 11.76 11.85 3,782,973 +0.19(+1.66%)
Jun 30, 2015 11.66 11.75 11.53 11.66 3,089,547 +0.16(+1.36%)
Jun 29, 2015 11.68 11.78 11.49 11.50 2,672,765 -0.36(-3.07%)
Jun 26, 2015 11.82 11.91 11.79 11.87 2,943,413 +0.12(+1.01%)
Jun 25, 2015 11.84 11.86 11.69 11.75 1,373,747 -0.02(-0.19%)
Jun 24, 2015 11.79 11.89 11.74 11.77 3,168,601 -0.08(-0.69%)
Jun 23, 2015 11.89 11.91 11.77 11.85 3,965,244 +0.13(+1.08%)
Jun 22, 2015 11.72 11.74 11.62 11.73 2,257,999 +0.16(+1.42%)
Jun 19, 2015 11.50 11.60 11.49 11.56 3,245,394 +0.01(+0.13%)
Jun 18, 2015 11.46 11.59 11.41 11.55 2,813,209 +0.12(+1.04%)
Jun 17, 2015 11.62 11.65 11.39 11.43 3,584,115 -0.14(-1.22%)
Jun 16, 2015 11.46 11.61 11.44 11.57 1,823,779 +0.11(+0.97%)
Jun 15, 2015 11.27 11.57 11.21 11.46 3,472,908 +0.06(+0.52%)
Jun 12, 2015 11.50 11.54 11.34 11.40 8,157,696 -0.12(-1.03%)
Jun 11, 2015 11.53 11.63 11.47 11.52 2,517,060 -0.04(-0.32%)
Jun 10, 2015 11.44 11.60 11.44 11.56 2,844,805 +0.15(+1.30%)
Jun 09, 2015 11.27 11.42 11.22 11.41 1,836,694 +0.13(+1.18%)
Jun 08, 2015 11.15 11.33 11.13 11.27 3,161,460 +0.10(+0.93%)
Jun 05, 2015 11.11 11.23 11.06 11.17 2,232,599 +0.17(+1.55%)
Jun 04, 2015 11.07 11.12 10.97 11.00 1,276,843 -0.13(-1.13%)
Jun 03, 2015 11.02 11.15 11.00 11.13 2,163,124 +0.16(+1.49%)
Jun 02, 2015 10.82 10.98 10.80 10.96 1,932,813 +0.10(+0.96%)
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.