Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

16.01 +0.10 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.74 10.78 10.61 10.72 3,450,977 -0.07(-0.63%)
Apr 28, 2016 10.85 10.96 10.75 10.79 2,961,274 -0.17(-1.53%)
Apr 27, 2016 11.03 11.05 10.89 10.96 3,313,585 -0.01(-0.07%)
Apr 26, 2016 10.99 11.04 10.92 10.97 4,746,091 +0.02(+0.21%)
Apr 25, 2016 10.94 11.05 10.86 10.94 1,780,421 -0.11(-0.96%)
Apr 22, 2016 10.98 11.11 10.98 11.05 3,087,941 +0.09(+0.83%)
Apr 21, 2016 11.04 11.15 10.96 10.96 2,247,799 -0.09(-0.83%)
Apr 20, 2016 10.90 11.07 10.84 11.05 2,624,052 +0.19(+1.75%)
Apr 19, 2016 10.77 10.86 10.73 10.86 3,454,330 +0.14(+1.28%)
Apr 18, 2016 10.52 10.78 10.43 10.72 3,824,152 +0.17(+1.59%)
Apr 15, 2016 10.43 10.58 10.37 10.55 3,179,813 +0.09(+0.87%)
Apr 14, 2016 10.39 10.60 10.36 10.46 2,779,490 +0.05(+0.44%)
Apr 13, 2016 10.20 10.46 10.19 10.42 3,498,995 +0.30(+3.01%)
Apr 12, 2016 9.938 10.13 9.915 10.11 3,705,660 +0.22(+2.23%)
Apr 11, 2016 9.877 10.03 9.862 9.892 1,975,676 +0.08(+0.78%)
Apr 08, 2016 9.824 10.01 9.770 9.816 2,217,446 +0.11(+1.18%)
Apr 07, 2016 9.831 9.862 9.617 9.702 1,818,414 -0.25(-2.52%)
Apr 06, 2016 9.816 9.953 9.744 9.953 1,611,865 +0.12(+1.24%)
Apr 05, 2016 9.946 9.984 9.808 9.831 2,106,803 -0.25(-2.49%)
Apr 04, 2016 10.01 10.16 9.915 10.08 2,237,339 +0.11(+1.07%)
Apr 01, 2016 9.877 10.01 9.801 9.976 2,038,168 +0.00(+0.00%)
Mar 31, 2016 10.01 10.06 9.847 9.976 2,297,028 -0.07(-0.68%)
Mar 30, 2016 10.04 10.18 9.980 10.04 1,927,797 +0.08(+0.76%)
Mar 29, 2016 9.892 9.968 9.725 9.968 2,901,965 +0.02(+0.23%)
Mar 28, 2016 9.938 9.991 9.858 9.946 1,328,350 +0.02(+0.15%)
Mar 24, 2016 9.877 9.930 9.930 9.930 1,732,313 -0.03(-0.31%)
Mar 23, 2016 10.11 10.16 9.961 9.961 1,973,217 -0.18(-1.73%)
Mar 22, 2016 10.10 10.18 10.01 10.14 2,115,971 -0.04(-0.37%)
Mar 21, 2016 10.11 10.22 10.04 10.17 1,360,961 +0.03(+0.30%)
Mar 18, 2016 9.946 10.18 9.900 10.14 6,171,735 +0.26(+2.62%)
Mar 17, 2016 9.839 9.900 9.694 9.885 2,643,475 +0.01(+0.08%)
Mar 16, 2016 9.907 10.07 9.801 9.877 2,525,989 -0.08(-0.84%)
Mar 15, 2016 9.923 9.999 9.892 9.961 1,770,414 -0.09(-0.91%)
Mar 14, 2016 10.04 10.11 9.930 10.05 1,899,994 -0.02(-0.23%)
Mar 11, 2016 9.816 10.08 9.778 10.07 1,761,501 +0.34(+3.52%)
Mar 10, 2016 9.740 9.808 9.546 9.732 1,956,406 +0.10(+1.03%)
Mar 09, 2016 9.778 9.816 9.610 9.633 1,486,206 -0.07(-0.71%)
Mar 08, 2016 9.884 9.929 9.687 9.702 2,796,543 -0.29(-2.88%)
Mar 07, 2016 9.921 10.02 9.861 9.990 1,853,854 -0.01(-0.08%)
Mar 04, 2016 9.899 10.00 9.861 9.997 2,653,032 +0.14(+1.46%)
Mar 03, 2016 9.755 9.921 9.725 9.853 2,659,117 +0.11(+1.17%)
Mar 02, 2016 9.467 9.781 9.444 9.740 3,491,966 +0.27(+2.88%)
Mar 01, 2016 9.179 9.573 9.157 9.467 5,610,223 +0.36(+3.99%)
Feb 29, 2016 9.422 9.456 9.088 9.104 5,971,561 -0.34(-3.61%)
Feb 26, 2016 9.331 9.596 9.285 9.444 3,851,121 +0.23(+2.46%)
Feb 25, 2016 9.058 9.217 9.013 9.217 2,129,076 +0.17(+1.84%)
Feb 24, 2016 9.066 9.081 8.831 9.050 5,089,436 -0.15(-1.65%)
Feb 23, 2016 9.376 9.376 9.111 9.202 2,562,131 -0.20(-2.17%)
Feb 22, 2016 9.240 9.433 9.346 9.406 1,767,017 +0.17(+1.80%)
Feb 19, 2016 9.119 9.285 9.077 9.240 1,977,742 +0.08(+0.83%)
Feb 18, 2016 9.414 9.433 9.088 9.164 2,620,077 -0.21(-2.26%)
Feb 17, 2016 9.497 9.581 9.338 9.376 3,393,726 -0.02(-0.24%)
Feb 16, 2016 9.361 9.452 9.225 9.399 3,332,843 +0.20(+2.14%)
Feb 12, 2016 8.982 9.202 9.202 9.202 4,508,270 +0.40(+4.56%)
Feb 11, 2016 8.823 8.941 8.717 8.801 3,343,233 -0.30(-3.33%)
Feb 10, 2016 9.202 9.361 9.104 9.104 3,385,903 -0.04(-0.41%)
Feb 09, 2016 8.838 9.217 8.838 9.141 4,263,237 +0.11(+1.17%)
Feb 08, 2016 9.157 9.179 8.876 9.035 5,982,875 -0.30(-3.24%)
Feb 05, 2016 9.475 9.584 9.316 9.338 2,692,014 -0.14(-1.52%)
Feb 04, 2016 9.437 9.619 9.338 9.482 2,884,520 +0.04(+0.40%)
Feb 03, 2016 9.376 9.459 9.043 9.444 5,174,358 +0.16(+1.71%)
Feb 02, 2016 9.437 9.467 9.210 9.285 5,593,815 -0.33(-3.39%)
Feb 01, 2016 9.611 9.702 9.562 9.611 6,340,562 -0.03(-0.31%)
Jan 29, 2016 9.626 9.755 9.535 9.641 6,700,755 +0.05(+0.47%)
Jan 28, 2016 9.566 9.709 9.505 9.596 3,292,287 +0.16(+1.69%)
Jan 27, 2016 9.331 9.672 9.331 9.437 5,335,455 +0.08(+0.81%)
Jan 26, 2016 9.187 9.399 9.145 9.361 7,707,846 +0.23(+2.57%)
Jan 25, 2016 9.437 9.467 9.081 9.126 6,381,248 -0.36(-3.75%)
Jan 22, 2016 9.399 9.550 9.323 9.482 4,029,944 +0.23(+2.46%)
Jan 21, 2016 9.331 9.520 9.225 9.255 3,630,101 -0.07(-0.73%)
Jan 20, 2016 9.331 9.429 9.005 9.323 6,158,977 -0.20(-2.15%)
Jan 19, 2016 9.815 9.861 9.429 9.528 4,709,953 -0.17(-1.80%)
Jan 15, 2016 9.566 9.702 9.702 9.702 4,442,912 -0.23(-2.29%)
Jan 14, 2016 9.921 10.01 9.709 9.929 5,143,868 +0.06(+0.61%)
Jan 13, 2016 10.17 10.20 9.672 9.868 5,498,369 -0.24(-2.40%)
Jan 12, 2016 10.09 10.13 9.914 10.11 5,047,930 +0.15(+1.52%)
Jan 11, 2016 10.13 10.28 9.850 9.959 4,786,579 +0.03(+0.31%)
Jan 08, 2016 10.27 10.30 9.914 9.929 4,374,703 -0.22(-2.16%)
Jan 07, 2016 10.41 10.51 10.14 10.15 7,601,205 -0.48(-4.49%)
Jan 06, 2016 10.58 10.67 10.47 10.63 4,059,150 -0.12(-1.13%)
Jan 05, 2016 10.72 10.81 10.62 10.75 5,228,332 +0.02(+0.21%)
Jan 04, 2016 10.77 10.78 10.53 10.72 5,721,698 -0.27(-2.48%)
Dec 31, 2015 11.07 11.00 11.00 11.00 1,797,683 -0.14(-1.29%)
Dec 30, 2015 11.24 11.25 11.12 11.14 1,604,534 -0.12(-1.08%)
Dec 29, 2015 11.19 11.28 11.11 11.26 1,795,018 +0.16(+1.43%)
Dec 28, 2015 11.07 11.10 10.89 11.10 2,093,942 -0.03(-0.27%)
Dec 24, 2015 11.03 11.13 11.13 11.13 679,462 +0.06(+0.55%)
Dec 23, 2015 10.99 11.09 10.94 11.07 1,534,844 +0.14(+1.32%)
Dec 22, 2015 10.90 10.96 10.76 10.93 2,049,518 +0.09(+0.84%)
Dec 21, 2015 10.91 10.96 10.74 10.84 3,708,612 +0.01(+0.07%)
Dec 18, 2015 11.06 11.13 10.77 10.83 10,439,284 -0.36(-3.25%)
Dec 17, 2015 11.28 11.38 11.10 11.19 3,429,690 -0.09(-0.81%)
Dec 16, 2015 11.13 11.36 10.93 11.28 4,174,432 +0.26(+2.34%)
Dec 15, 2015 10.85 11.08 10.84 11.03 2,683,994 +0.30(+2.75%)
Dec 14, 2015 10.76 10.87 10.60 10.73 3,272,154 +0.00(+0.00%)
Dec 11, 2015 10.79 10.90 10.66 10.73 2,132,446 -0.23(-2.07%)
Dec 10, 2015 10.82 11.09 10.75 10.96 3,190,636 +0.14(+1.33%)
Dec 09, 2015 10.91 11.05 10.72 10.82 3,709,706 -0.14(-1.24%)
Dec 08, 2015 11.02 11.02 10.83 10.95 3,309,338 -0.17(-1.56%)
Dec 07, 2015 11.19 11.22 11.00 11.12 2,441,099 -0.11(-0.94%)
Dec 04, 2015 11.04 11.28 10.99 11.23 2,105,907 +0.24(+2.20%)
Dec 03, 2015 11.24 11.28 10.97 10.99 2,229,713 -0.14(-1.29%)
Dec 02, 2015 11.28 11.29 11.12 11.13 2,196,189 -0.11(-0.94%)
Dec 01, 2015 11.28 11.35 11.19 11.24 2,708,535 +0.02(+0.20%)
Nov 30, 2015 11.28 11.31 11.19 11.22 2,488,096 -0.01(-0.13%)
Nov 27, 2015 11.26 11.28 11.17 11.23 1,158,917 +0.00(+0.00%)
Nov 25, 2015 11.28 11.23 11.23 11.23 1,360,850 -0.02(-0.20%)
Nov 24, 2015 11.06 11.29 11.06 11.25 2,500,310 +0.09(+0.81%)
Nov 23, 2015 11.31 11.33 11.16 11.16 3,136,790 -0.13(-1.14%)
Nov 20, 2015 11.31 11.32 11.22 11.29 1,806,644 +0.02(+0.20%)
Nov 19, 2015 11.24 11.29 11.14 11.27 1,511,126 +0.02(+0.13%)
Nov 18, 2015 11.12 11.26 11.11 11.25 3,195,543 +0.15(+1.36%)
Nov 17, 2015 11.12 11.20 11.05 11.10 3,180,522 -0.02(-0.20%)
Nov 16, 2015 10.97 11.12 10.88 11.12 1,892,546 +0.14(+1.24%)
Nov 13, 2015 11.03 11.14 10.93 10.99 1,608,650 -0.11(-0.95%)
Nov 12, 2015 11.35 11.38 11.06 11.09 3,021,071 -0.32(-2.84%)
Nov 11, 2015 11.62 11.67 11.42 11.42 2,614,162 -0.17(-1.43%)
Nov 10, 2015 11.48 11.59 11.46 11.59 2,835,912 +0.08(+0.66%)
Nov 09, 2015 11.52 11.63 11.39 11.51 4,176,022 +0.05(+0.39%)
Nov 06, 2015 11.30 11.55 11.30 11.46 5,208,396 +0.40(+3.61%)
Nov 05, 2015 10.94 11.15 10.91 11.06 3,226,441 +0.14(+1.24%)
Nov 04, 2015 10.83 10.97 10.76 10.93 2,248,646 +0.13(+1.19%)
Nov 03, 2015 10.83 10.91 10.76 10.80 2,616,486 -0.08(-0.76%)
Nov 02, 2015 10.76 10.90 10.71 10.88 3,994,126 +0.19(+1.76%)
Oct 30, 2015 10.91 10.97 10.67 10.70 3,143,716 -0.24(-2.21%)
Oct 29, 2015 10.92 11.12 10.86 10.94 3,292,696 +0.00(+0.00%)
Oct 28, 2015 10.40 10.96 10.40 10.94 4,128,523 +0.54(+5.23%)
Oct 27, 2015 10.42 10.56 10.31 10.39 2,460,522 -0.13(-1.22%)
Oct 26, 2015 10.52 10.66 10.40 10.52 3,110,317 +0.00(+0.00%)
Oct 23, 2015 10.51 10.57 10.42 10.52 6,137,049 +0.09(+0.87%)
Oct 22, 2015 10.40 10.59 10.39 10.43 2,194,806 +0.11(+1.10%)
Oct 21, 2015 10.58 10.67 10.31 10.32 3,051,925 -0.24(-2.29%)
Oct 20, 2015 10.42 10.59 10.38 10.56 2,232,907 +0.18(+1.74%)
Oct 19, 2015 10.32 10.60 10.28 10.38 4,466,347 -0.03(-0.29%)
Oct 16, 2015 9.111 10.51 9.028 10.41 4,529,773 -0.12(-1.15%)
Oct 15, 2015 10.48 10.54 10.40 10.53 4,048,128 +0.14(+1.38%)
Oct 14, 2015 10.66 10.69 10.34 10.39 3,970,868 -0.32(-2.96%)
Oct 13, 2015 10.76 10.88 10.69 10.70 2,715,055 -0.11(-0.98%)
Oct 12, 2015 10.76 10.85 10.73 10.81 2,039,719 +0.02(+0.21%)
Oct 09, 2015 10.87 10.99 10.76 10.79 2,080,042 -0.10(-0.90%)
Oct 08, 2015 10.83 10.94 10.72 10.88 3,209,827 +0.03(+0.28%)
Oct 07, 2015 10.83 10.88 10.68 10.85 3,275,776 +0.12(+1.12%)
Oct 06, 2015 10.77 10.81 10.70 10.73 2,756,047 -0.08(-0.70%)
Oct 05, 2015 10.65 10.85 10.58 10.81 2,464,834 +0.24(+2.28%)
Oct 02, 2015 10.44 10.57 10.13 10.57 3,800,023 -0.15(-1.41%)
Oct 01, 2015 10.75 10.78 10.56 10.72 3,738,298 +0.02(+0.21%)
Sep 30, 2015 10.72 10.77 10.58 10.70 2,826,851 +0.14(+1.29%)
Sep 29, 2015 10.57 10.63 10.48 10.56 3,137,512 +0.01(+0.07%)
Sep 28, 2015 10.63 10.66 10.50 10.55 3,512,063 -0.17(-1.55%)
Sep 25, 2015 10.73 10.79 10.64 10.72 3,256,194 +0.17(+1.57%)
Sep 24, 2015 10.45 10.58 10.38 10.55 2,021,959 -0.01(-0.07%)
Sep 23, 2015 10.48 10.66 10.43 10.56 2,547,771 +0.10(+0.94%)
Sep 22, 2015 10.50 10.63 10.40 10.46 2,286,620 -0.22(-2.05%)
Sep 21, 2015 10.68 10.79 10.60 10.68 2,883,032 +0.08(+0.78%)
Sep 18, 2015 10.74 10.78 10.54 10.60 5,645,210 -0.35(-3.24%)
Sep 17, 2015 11.13 11.28 10.87 10.95 4,407,903 -0.21(-1.89%)
Sep 16, 2015 11.13 11.19 10.94 11.16 3,182,764 +0.00(+0.00%)
Sep 15, 2015 11.03 11.21 11.02 11.16 1,589,971 +0.17(+1.58%)
Sep 14, 2015 10.94 11.02 10.88 10.99 2,849,827 +0.05(+0.48%)
Sep 11, 2015 10.94 11.01 10.87 10.94 2,529,852 -0.06(-0.55%)
Sep 10, 2015 10.89 11.08 10.86 11.00 1,517,762 +0.08(+0.69%)
Sep 09, 2015 11.16 11.20 10.90 10.92 2,192,112 -0.11(-0.96%)
Sep 08, 2015 10.93 11.03 10.81 11.03 1,978,079 +0.32(+2.95%)
Sep 04, 2015 10.65 10.71 10.71 10.71 2,769,748 -0.02(-0.14%)
Sep 03, 2015 10.59 10.84 10.54 10.73 2,361,618 +0.15(+1.42%)
Sep 02, 2015 10.56 10.61 10.27 10.58 4,246,831 +0.15(+1.44%)
Sep 01, 2015 10.67 10.72 10.37 10.43 2,350,522 -0.49(-4.47%)
Aug 31, 2015 10.78 10.94 10.73 10.91 1,795,934 +0.08(+0.69%)
Aug 28, 2015 10.78 10.90 10.71 10.84 1,689,282 +0.02(+0.21%)
Aug 27, 2015 10.60 10.89 10.58 10.82 3,681,066 +0.32(+3.00%)
Aug 26, 2015 10.39 10.54 10.18 10.50 3,481,147 +0.37(+3.63%)
Aug 25, 2015 10.65 10.66 10.13 10.13 4,313,407 -0.22(-2.11%)
Aug 24, 2015 10.20 10.73 9.975 10.35 4,989,521 -0.70(-6.32%)
Aug 21, 2015 11.27 11.27 11.04 11.05 3,455,813 -0.31(-2.71%)
Aug 20, 2015 11.70 11.76 11.36 11.36 2,628,984 -0.46(-3.88%)
Aug 19, 2015 11.95 12.12 11.78 11.82 1,806,806 -0.15(-1.26%)
Aug 18, 2015 11.99 12.09 11.89 11.97 1,276,765 -0.02(-0.19%)
Aug 17, 2015 11.85 12.06 11.76 11.99 2,137,474 +0.04(+0.31%)
Aug 14, 2015 11.77 11.96 11.74 11.95 3,117,944 +0.23(+1.99%)
Aug 13, 2015 11.73 11.79 11.64 11.72 1,658,967 +0.04(+0.32%)
Aug 12, 2015 11.84 11.89 11.45 11.68 2,979,568 -0.28(-2.32%)
Aug 11, 2015 12.02 12.04 11.85 11.96 2,169,661 -0.17(-1.36%)
Aug 10, 2015 12.00 12.16 11.97 12.12 1,907,136 +0.21(+1.77%)
Aug 07, 2015 11.98 12.06 11.83 11.91 1,983,292 -0.07(-0.56%)
Aug 06, 2015 12.11 12.18 11.94 11.98 1,866,538 -0.09(-0.75%)
Aug 05, 2015 12.00 12.17 11.98 12.07 1,531,371 +0.13(+1.07%)
Aug 04, 2015 11.89 12.03 11.85 11.94 1,531,651 +0.07(+0.57%)
Aug 03, 2015 11.89 11.94 11.74 11.88 1,546,330 -0.03(-0.25%)
Jul 31, 2015 11.91 11.95 11.76 11.91 2,039,719 +0.01(+0.06%)
Jul 30, 2015 11.83 11.91 11.77 11.90 2,010,199 +0.01(+0.13%)
Jul 29, 2015 11.77 11.91 11.69 11.88 2,294,664 +0.12(+1.02%)
Jul 28, 2015 11.84 11.85 11.65 11.76 3,077,851 +0.02(+0.19%)
Jul 27, 2015 11.73 11.84 11.69 11.74 1,896,571 -0.19(-1.57%)
Jul 24, 2015 12.05 12.06 11.89 11.93 1,858,994 -0.11(-0.94%)
Jul 23, 2015 12.21 12.28 12.01 12.04 2,117,279 -0.13(-1.05%)
Jul 22, 2015 12.01 12.24 12.01 12.17 2,433,560 +0.17(+1.38%)
Jul 21, 2015 12.04 12.18 11.96 12.00 2,112,756 +0.00(+0.00%)
Jul 20, 2015 11.88 12.03 11.88 12.00 3,957,444 +0.05(+0.44%)
Jul 17, 2015 12.00 12.12 11.88 11.95 3,292,344 -0.04(-0.31%)
Jul 16, 2015 11.95 12.01 11.85 11.99 3,014,802 +0.06(+0.50%)
Jul 15, 2015 11.94 11.99 11.88 11.93 1,789,775 +0.05(+0.44%)
Jul 14, 2015 11.77 11.90 11.72 11.88 1,964,477 +0.04(+0.32%)
Jul 13, 2015 11.86 11.88 11.78 11.84 2,079,861 +0.11(+0.96%)
Jul 10, 2015 11.78 11.85 11.67 11.73 2,130,581 +0.10(+0.84%)
Jul 09, 2015 11.65 11.78 11.55 11.63 3,166,311 +0.17(+1.44%)
Jul 08, 2015 11.52 11.57 11.39 11.46 2,628,415 -0.17(-1.42%)
Jul 07, 2015 11.71 11.72 11.44 11.63 2,829,855 -0.13(-1.09%)
Jul 06, 2015 11.53 11.76 11.50 11.76 4,582,089 +0.04(+0.38%)
Jul 02, 2015 11.90 11.71 11.71 11.71 2,531,314 -0.26(-2.13%)
Jul 01, 2015 11.91 12.01 11.87 11.97 3,747,433 +0.20(+1.66%)
Jun 30, 2015 11.77 11.86 11.64 11.77 3,060,521 +0.16(+1.36%)
Jun 29, 2015 11.79 11.89 11.60 11.61 2,647,655 -0.37(-3.07%)
Jun 26, 2015 11.94 12.02 11.90 11.98 2,915,761 +0.12(+1.01%)
Jun 25, 2015 11.95 11.97 11.80 11.86 1,360,841 -0.02(-0.19%)
Jun 24, 2015 11.90 12.00 11.85 11.88 3,138,833 -0.08(-0.69%)
Jun 23, 2015 12.00 12.02 11.88 11.97 3,927,992 +0.13(+1.08%)
Jun 22, 2015 11.83 11.85 11.73 11.84 2,236,786 +0.17(+1.42%)
Jun 19, 2015 11.61 11.71 11.60 11.67 3,214,904 +0.02(+0.13%)
Jun 18, 2015 11.57 11.70 11.52 11.66 2,786,780 +0.12(+1.04%)
Jun 17, 2015 11.73 11.76 11.50 11.54 3,550,444 -0.14(-1.22%)
Jun 16, 2015 11.57 11.72 11.55 11.68 1,806,645 +0.11(+0.97%)
Jun 15, 2015 11.38 11.68 11.32 11.57 3,440,281 +0.06(+0.52%)
Jun 12, 2015 11.61 11.65 11.45 11.51 8,081,057 -0.12(-1.03%)
Jun 11, 2015 11.64 11.74 11.58 11.63 2,493,413 -0.04(-0.32%)
Jun 10, 2015 11.55 11.71 11.55 11.67 2,818,079 +0.15(+1.30%)
Jun 09, 2015 11.38 11.53 11.33 11.52 1,819,439 +0.13(+1.18%)
Jun 08, 2015 11.25 11.44 11.23 11.38 3,131,759 +0.10(+0.93%)
Jun 05, 2015 11.22 11.33 11.16 11.28 2,211,624 +0.17(+1.55%)
Jun 04, 2015 11.18 11.22 11.07 11.10 1,264,847 -0.13(-1.13%)
Jun 03, 2015 11.13 11.25 11.10 11.23 2,142,802 +0.16(+1.49%)
Jun 02, 2015 10.92 11.09 10.90 11.07 1,914,655 +0.10(+0.96%)
Jun 01, 2015 11.07 11.10 10.89 10.96 2,490,157 -0.08(-0.75%)
May 29, 2015 11.16 11.16 10.99 11.04 2,711,321 -0.10(-0.94%)
May 28, 2015 11.08 11.16 11.04 11.15 2,235,490 +0.06(+0.54%)
May 27, 2015 11.05 11.13 10.99 11.09 3,909,256 +0.05(+0.47%)
May 26, 2015 10.98 11.08 10.90 11.04 3,355,093 +0.02(+0.14%)
May 22, 2015 11.04 11.02 11.02 11.02 1,624,916 -0.02(-0.20%)
May 21, 2015 10.95 11.08 10.89 11.04 1,972,425 +0.06(+0.55%)
May 20, 2015 11.08 11.09 10.95 10.98 1,771,525 -0.10(-0.95%)
May 19, 2015 11.04 11.13 11.02 11.09 2,858,660 +0.09(+0.82%)
May 18, 2015 10.76 11.02 10.70 11.00 3,692,510 +0.25(+2.30%)
May 15, 2015 10.86 10.89 10.69 10.75 1,472,145 -0.12(-1.10%)
May 14, 2015 10.81 10.88 10.75 10.87 1,855,134 +0.11(+1.04%)
May 13, 2015 10.75 10.82 10.67 10.76 3,250,278 +0.00(+0.00%)
May 12, 2015 10.73 10.78 10.63 10.76 2,287,988 +0.00(+0.00%)
May 11, 2015 10.69 10.78 10.65 10.76 3,254,201 +0.07(+0.70%)
May 08, 2015 10.69 10.74 10.60 10.68 1,862,082 +0.04(+0.42%)
May 07, 2015 10.68 10.72 10.62 10.64 1,626,802 -0.07(-0.70%)
May 06, 2015 10.73 10.77 10.64 10.71 2,505,407 -0.01(-0.07%)
May 05, 2015 10.68 10.80 10.68 10.72 3,101,339 -0.01(-0.07%)
May 04, 2015 10.62 10.76 10.61 10.73 3,231,698 +0.11(+1.06%)
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.