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 31, 2006 27.02 27.13 26.78 26.96 1,242,505 +0.03(+0.13%)
May 30, 2006 27.46 27.46 26.91 26.92 961,896 -0.53(-1.92%)
May 26, 2006 27.25 27.50 27.22 27.45 531,718 +0.30(+1.09%)
May 25, 2006 27.25 27.34 27.06 27.15 1,050,245 -0.03(-0.12%)
May 24, 2006 27.08 27.52 26.74 27.19 1,571,439 +0.02(+0.07%)
May 23, 2006 27.66 27.66 27.17 27.17 1,161,273 -0.40(-1.44%)
May 22, 2006 27.23 27.66 27.23 27.56 1,315,140 +0.17(+0.62%)
May 19, 2006 27.09 27.60 27.09 27.40 1,335,449 +0.43(+1.58%)
May 18, 2006 27.09 27.33 26.97 26.97 1,153,713 -0.01(-0.02%)
May 17, 2006 27.52 27.53 26.96 26.98 1,243,839 -0.55(-1.99%)
May 16, 2006 27.76 27.81 27.42 27.52 639,337 -0.24(-0.85%)
May 15, 2006 27.48 28.00 27.39 27.76 942,478 +0.28(+1.03%)
May 12, 2006 27.51 27.73 27.44 27.48 993,322 -0.07(-0.25%)
May 11, 2006 28.10 28.21 27.46 27.54 1,392,074 -0.55(-1.95%)
May 10, 2006 28.16 28.36 28.02 28.09 828,633 -0.24(-0.86%)
May 09, 2006 28.30 28.43 28.21 28.33 845,384 +0.06(+0.21%)
May 08, 2006 28.30 28.39 28.18 28.27 671,949 +0.04(+0.14%)
May 05, 2006 28.07 28.37 28.00 28.23 589,234 +0.31(+1.11%)
May 04, 2006 27.81 28.05 27.79 27.92 500,737 +0.18(+0.63%)
May 03, 2006 27.76 27.83 27.45 27.75 898,897 -0.05(-0.19%)
May 02, 2006 27.99 28.02 27.69 27.80 1,203,223 -0.17(-0.60%)
May 01, 2006 28.45 28.60 27.95 27.97 1,610,721 -0.65(-2.26%)
Apr 28, 2006 28.11 29.06 28.11 28.62 2,048,607 +0.49(+1.75%)
Apr 27, 2006 27.46 28.46 27.23 28.12 1,671,053 +0.74(+2.69%)
Apr 26, 2006 27.42 27.66 27.39 27.39 816,181 +0.01(+0.02%)
Apr 25, 2006 27.42 27.45 27.17 27.38 930,471 +0.07(+0.27%)
Apr 24, 2006 27.16 27.47 27.13 27.31 1,286,086 +0.13(+0.50%)
Apr 21, 2006 27.69 27.76 27.16 27.17 1,654,154 -0.59(-2.14%)
Apr 20, 2006 27.42 28.06 27.25 27.77 2,248,428 -0.34(-1.20%)
Apr 19, 2006 28.02 28.38 28.00 28.10 1,089,082 -0.05(-0.19%)
Apr 18, 2006 27.39 28.21 27.38 28.16 1,858,570 +0.70(+2.56%)
Apr 17, 2006 27.81 27.84 27.22 27.46 1,441,881 -0.45(-1.62%)
Apr 13, 2006 27.79 28.16 27.74 27.91 829,523 +0.11(+0.41%)
Apr 12, 2006 27.50 27.87 27.50 27.79 674,024 +0.18(+0.66%)
Apr 11, 2006 28.35 28.38 27.61 27.61 1,036,459 -0.69(-2.45%)
Apr 10, 2006 28.17 28.43 28.14 28.31 694,480 +0.16(+0.58%)
Apr 07, 2006 28.53 28.67 28.14 28.14 779,271 -0.34(-1.18%)
Apr 06, 2006 28.36 28.60 28.31 28.48 830,708 +0.05(+0.17%)
Apr 05, 2006 28.33 28.52 28.17 28.43 865,247 +0.03(+0.12%)
Apr 04, 2006 27.86 28.46 27.83 28.40 1,227,682 +0.46(+1.64%)
Apr 03, 2006 28.22 28.31 27.94 27.94 1,168,684 -0.16(-0.55%)
Mar 31, 2006 27.79 28.22 27.77 28.10 1,196,256 +0.27(+0.97%)
Mar 30, 2006 28.12 28.12 27.66 27.83 1,014,965 -0.29(-1.03%)
Mar 29, 2006 27.83 28.21 27.69 28.12 1,006,663 +0.22(+0.80%)
Mar 28, 2006 28.00 28.25 27.89 27.89 1,238,058 -0.07(-0.27%)
Mar 27, 2006 27.96 28.03 27.86 27.97 886,890 -0.06(-0.22%)
Mar 24, 2006 27.89 28.03 27.77 28.03 887,038 +0.08(+0.29%)
Mar 23, 2006 28.05 28.11 27.91 27.95 934,473 -0.03(-0.10%)
Mar 22, 2006 27.75 28.04 27.71 27.98 996,583 +0.24(+0.88%)
Mar 21, 2006 27.73 27.91 27.60 27.73 1,314,696 +0.05(+0.17%)
Mar 20, 2006 27.86 27.92 27.59 27.69 1,092,047 -0.25(-0.89%)
Mar 17, 2006 27.83 27.98 27.71 27.94 1,418,757 +0.23(+0.83%)
Mar 16, 2006 27.17 27.94 27.17 27.71 2,076,920 +0.60(+2.22%)
Mar 15, 2006 26.94 27.16 26.88 27.11 1,326,110 -0.23(-0.84%)
Mar 14, 2006 26.88 27.52 26.86 27.34 1,745,911 +0.40(+1.50%)
Mar 13, 2006 26.51 27.11 26.51 26.93 2,017,181 +0.53(+1.99%)
Mar 10, 2006 26.24 26.59 26.20 26.40 1,226,941 +0.20(+0.77%)
Mar 09, 2006 26.63 26.69 26.09 26.20 1,496,580 -0.43(-1.62%)
Mar 08, 2006 26.46 26.63 26.28 26.63 654,754 +0.10(+0.38%)
Mar 07, 2006 26.43 26.75 26.27 26.53 728,130 +0.05(+0.18%)
Mar 06, 2006 26.52 26.56 26.34 26.48 455,822 -0.05(-0.18%)
Mar 03, 2006 26.68 26.74 26.51 26.53 755,405 -0.24(-0.88%)
Mar 02, 2006 26.85 26.98 26.65 26.77 1,199,962 +0.17(+0.63%)
Mar 01, 2006 26.41 26.68 26.41 26.60 851,906 +0.22(+0.82%)
Feb 28, 2006 27.05 26.93 26.36 26.38 873,697 -0.67(-2.47%)
Feb 27, 2006 27.02 27.24 26.92 27.05 512,003 +0.02(+0.07%)
Feb 24, 2006 26.98 27.17 26.88 27.03 684,549 -0.02(-0.07%)
Feb 23, 2006 27.12 27.19 26.90 27.05 959,673 -0.17(-0.62%)
Feb 22, 2006 26.37 27.22 26.34 27.22 1,305,950 +1.01(+3.83%)
Feb 21, 2006 26.17 26.41 26.03 26.22 678,026 +0.11(+0.41%)
Feb 17, 2006 26.33 26.34 25.98 26.11 990,802 -0.23(-0.87%)
Feb 16, 2006 26.11 26.34 26.01 26.34 493,622 +0.22(+0.83%)
Feb 15, 2006 26.09 26.24 25.89 26.12 494,660 -0.02(-0.08%)
Feb 14, 2006 25.81 26.24 25.81 26.14 776,010 +0.32(+1.23%)
Feb 13, 2006 25.79 25.94 25.75 25.82 596,645 -0.07(-0.29%)
Feb 10, 2006 26.15 26.16 25.69 25.90 1,329,964 -0.35(-1.34%)
Feb 09, 2006 26.24 26.38 25.99 26.25 808,918 +0.00(+0.00%)
Feb 08, 2006 25.92 26.26 25.82 26.25 975,534 +0.33(+1.28%)
Feb 07, 2006 25.78 26.01 25.78 25.92 1,068,181 +0.07(+0.26%)
Feb 06, 2006 25.86 25.94 25.79 25.85 702,782 -0.01(-0.05%)
Feb 03, 2006 25.90 25.93 25.68 25.86 1,820,918 -0.08(-0.31%)
Feb 02, 2006 25.84 26.00 25.75 25.95 1,175,355 +0.07(+0.29%)
Feb 01, 2006 25.66 26.01 25.57 25.87 1,653,116 +0.32(+1.27%)
Jan 31, 2006 25.57 25.62 25.32 25.55 1,189,585 -0.07(-0.29%)
Jan 30, 2006 25.77 25.81 25.59 25.62 1,083,894 -0.10(-0.39%)
Jan 27, 2006 25.96 25.96 25.60 25.72 1,484,573 -0.12(-0.47%)
Jan 26, 2006 25.90 26.01 25.80 25.84 1,095,901 +0.11(+0.45%)
Jan 25, 2006 25.95 26.05 25.68 25.73 865,840 -0.21(-0.81%)
Jan 24, 2006 25.97 26.22 25.88 25.94 2,176,979 +0.49(+1.91%)
Jan 23, 2006 25.25 25.62 25.22 25.45 1,196,997 +0.36(+1.42%)
Jan 20, 2006 25.97 25.97 25.03 25.10 1,959,073 -0.96(-3.68%)
Jan 19, 2006 26.41 26.41 25.54 26.05 2,120,946 -0.22(-0.85%)
Jan 18, 2006 26.44 26.88 26.22 26.28 995,694 -0.10(-0.38%)
Jan 17, 2006 26.61 26.63 26.22 26.38 1,470,342 -0.27(-1.01%)
Jan 13, 2006 26.59 26.75 26.51 26.65 857,835 +0.11(+0.41%)
Jan 12, 2006 26.96 27.04 26.54 26.54 1,024,600 -0.42(-1.55%)
Jan 11, 2006 27.14 27.24 26.88 26.96 967,233 -0.19(-0.70%)
Jan 10, 2006 27.32 27.34 26.98 27.15 924,541 -0.26(-0.94%)
Jan 09, 2006 27.10 27.58 26.96 27.40 1,498,655 +0.51(+1.88%)
Jan 06, 2006 26.88 26.96 26.71 26.90 667,057 +0.18(+0.68%)
Jan 05, 2006 26.75 26.78 26.51 26.71 619,770 +0.00(+0.00%)
Jan 04, 2006 26.98 26.98 26.57 26.71 1,206,484 +0.15(+0.56%)
Jan 03, 2006 26.28 26.61 25.77 26.57 1,278,378 +0.63(+2.45%)
Dec 30, 2005 26.08 26.11 25.79 25.93 553,954 -0.21(-0.80%)
Dec 29, 2005 26.21 26.33 26.13 26.14 550,841 -0.09(-0.36%)
Dec 28, 2005 26.61 26.61 26.22 26.24 667,798 -0.28(-1.07%)
Dec 27, 2005 26.82 26.96 26.44 26.52 653,419 -0.24(-0.91%)
Dec 23, 2005 26.65 26.81 26.61 26.76 447,076 +0.18(+0.66%)
Dec 22, 2005 26.58 26.67 26.43 26.59 413,279 +0.01(+0.05%)
Dec 21, 2005 26.61 26.94 26.52 26.57 854,723 +0.05(+0.20%)
Dec 20, 2005 26.51 26.64 26.42 26.52 1,704,850 -0.06(-0.23%)
Dec 19, 2005 26.71 26.74 26.43 26.58 1,130,736 -0.02(-0.08%)
Dec 16, 2005 26.60 26.82 26.57 26.60 1,085,080 +0.01(+0.03%)
Dec 15, 2005 26.55 26.61 26.26 26.59 1,032,456 +0.04(+0.15%)
Dec 14, 2005 26.22 26.55 26.22 26.55 1,567,436 +0.04(+0.15%)
Dec 13, 2005 26.30 26.59 26.13 26.51 1,944,991 +0.18(+0.67%)
Dec 12, 2005 26.40 26.44 26.15 26.34 882,591 +0.14(+0.54%)
Dec 09, 2005 25.97 26.39 25.94 26.19 568,629 +0.22(+0.83%)
Dec 08, 2005 26.02 26.23 25.89 25.98 914,313 -0.04(-0.16%)
Dec 07, 2005 26.11 26.14 25.76 26.02 1,149,117 -0.09(-0.34%)
Dec 06, 2005 26.34 26.50 26.06 26.11 876,068 -0.24(-0.92%)
Dec 05, 2005 26.38 26.43 26.08 26.35 1,162,014 +0.05(+0.21%)
Dec 02, 2005 26.30 26.38 26.19 26.30 669,429 -0.07(-0.28%)
Dec 01, 2005 26.31 26.48 26.28 26.37 1,046,983 +0.11(+0.44%)
Nov 30, 2005 26.50 26.65 26.22 26.26 1,022,821 -0.16(-0.61%)
Nov 29, 2005 26.51 26.67 26.38 26.42 556,770 -0.07(-0.25%)
Nov 28, 2005 26.70 26.81 26.48 26.48 1,307,136 -0.14(-0.53%)
Nov 25, 2005 26.56 26.63 26.34 26.63 213,903 +0.11(+0.43%)
Nov 23, 2005 26.24 26.69 26.24 26.51 662,462 +0.16(+0.61%)
Nov 22, 2005 25.89 26.35 25.86 26.35 997,325 +0.14(+0.54%)
Nov 21, 2005 26.46 26.47 26.08 26.21 1,717,302 -0.49(-1.82%)
Nov 18, 2005 26.58 26.75 26.46 26.69 1,301,206 +0.20(+0.76%)
Nov 17, 2005 26.05 26.49 25.99 26.49 894,005 +0.45(+1.74%)
Nov 16, 2005 26.26 26.34 25.98 26.04 1,022,080 -0.16(-0.62%)
Nov 15, 2005 26.83 26.84 26.02 26.20 1,608,349 -0.63(-2.34%)
Nov 14, 2005 27.00 27.00 26.64 26.83 678,026 -0.17(-0.62%)
Nov 11, 2005 26.82 27.01 26.68 27.00 600,055 +0.18(+0.68%)
Nov 10, 2005 26.06 26.98 26.04 26.82 987,541 +0.73(+2.79%)
Nov 09, 2005 25.99 26.21 25.89 26.09 529,940 +0.09(+0.36%)
Nov 08, 2005 26.32 26.32 25.82 25.99 861,245 -0.32(-1.23%)
Nov 07, 2005 25.88 26.32 25.90 26.32 1,005,329 +0.44(+1.69%)
Nov 04, 2005 25.74 25.92 25.70 25.88 842,567 +0.27(+1.05%)
Nov 03, 2005 26.14 26.36 25.56 25.61 1,150,007 -0.53(-2.04%)
Nov 02, 2005 25.85 26.16 25.84 26.14 776,603 +0.20(+0.78%)
Nov 01, 2005 26.17 26.22 25.86 25.94 790,833 -0.16(-0.59%)
Oct 31, 2005 26.07 26.25 25.97 26.09 1,262,962 +0.07(+0.29%)
Oct 28, 2005 25.32 26.06 25.31 26.02 1,023,117 +0.73(+2.88%)
Oct 27, 2005 25.34 25.49 25.24 25.29 925,875 -0.05(-0.19%)
Oct 26, 2005 25.16 25.47 24.87 25.34 1,289,051 +0.18(+0.70%)
Oct 25, 2005 25.20 25.44 24.96 25.16 1,611,017 +0.02(+0.08%)
Oct 24, 2005 25.20 25.25 24.96 25.14 1,180,543 +0.46(+1.86%)
Oct 21, 2005 24.66 24.92 24.32 24.68 1,607,756 +0.03(+0.14%)
Oct 20, 2005 24.49 25.06 24.49 24.65 1,297,945 +0.08(+0.33%)
Oct 19, 2005 24.25 24.57 23.99 24.57 1,433,432 +0.20(+0.83%)
Oct 18, 2005 24.79 24.80 24.30 24.37 1,530,229 -0.42(-1.71%)
Oct 17, 2005 25.44 25.87 24.45 24.79 2,726,338 -0.07(-0.27%)
Oct 14, 2005 24.08 24.86 23.94 24.86 2,430,461 +1.13(+4.78%)
Oct 13, 2005 23.68 23.87 23.46 23.73 966,788 +0.01(+0.03%)
Oct 12, 2005 23.70 24.14 23.58 23.72 1,282,084 +0.02(+0.09%)
Oct 11, 2005 23.73 23.90 23.60 23.70 1,137,407 -0.03(-0.11%)
Oct 10, 2005 24.18 24.18 23.69 23.73 1,209,745 -0.41(-1.71%)
Oct 07, 2005 24.16 24.25 24.05 24.14 654,309 -0.02(-0.08%)
Oct 06, 2005 24.22 24.41 24.04 24.16 1,095,753 -0.03(-0.14%)
Oct 05, 2005 24.31 24.33 24.05 24.19 1,643,481 -0.12(-0.50%)
Oct 04, 2005 24.92 25.01 24.31 24.31 998,807 -0.61(-2.44%)
Oct 03, 2005 24.52 25.03 24.64 24.92 1,224,124 +0.40(+1.62%)
Sep 30, 2005 24.90 24.95 24.25 24.52 1,827,589 -0.37(-1.49%)
Sep 29, 2005 24.60 24.93 24.46 24.89 1,211,228 +0.30(+1.23%)
Sep 28, 2005 25.14 25.14 24.45 24.59 1,813,655 -0.38(-1.54%)
Sep 27, 2005 25.14 25.21 24.90 24.97 662,165 -0.17(-0.67%)
Sep 26, 2005 25.22 25.36 25.05 25.14 675,506 +0.04(+0.16%)
Sep 23, 2005 25.04 25.19 24.90 25.10 1,370,136 -0.02(-0.08%)
Sep 22, 2005 25.30 25.30 24.88 25.12 1,926,906 -0.22(-0.88%)
Sep 21, 2005 26.12 26.12 25.32 25.34 1,506,067 -0.80(-3.07%)
Sep 20, 2005 26.30 26.53 25.82 26.15 1,004,588 -0.05(-0.21%)
Sep 19, 2005 26.17 26.27 26.06 26.20 788,610 +0.08(+0.31%)
Sep 16, 2005 26.03 26.28 25.97 26.12 1,808,022 +0.24(+0.91%)
Sep 15, 2005 25.77 25.93 25.61 25.88 1,205,298 +0.17(+0.66%)
Sep 14, 2005 25.78 25.99 25.08 25.72 2,391,920 -0.28(-1.06%)
Sep 13, 2005 26.24 26.24 25.92 25.99 1,652,820 -0.24(-0.90%)
Sep 12, 2005 26.28 26.40 26.16 26.23 1,119,470 -0.12(-0.46%)
Sep 09, 2005 26.24 26.56 26.16 26.35 1,092,343 +0.26(+0.98%)
Sep 08, 2005 26.28 26.28 26.01 26.09 1,039,572 -0.26(-0.97%)
Sep 07, 2005 26.46 26.48 26.28 26.35 912,386 -0.09(-0.36%)
Sep 06, 2005 26.31 26.58 26.28 26.44 1,300,465 +0.17(+0.64%)
Sep 02, 2005 26.28 26.61 26.17 26.28 1,261,331 -0.34(-1.27%)
Sep 01, 2005 26.44 26.88 26.14 26.61 1,574,996 +0.25(+0.95%)
Aug 31, 2005 26.33 26.37 26.03 26.36 1,496,728 +0.10(+0.38%)
Aug 30, 2005 26.34 26.36 26.13 26.26 923,059 -0.12(-0.46%)
Aug 29, 2005 26.41 26.44 25.92 26.38 1,243,543 +0.00(+0.00%)
Aug 26, 2005 26.94 26.94 26.01 26.38 2,385,101 -0.64(-2.37%)
Aug 25, 2005 26.95 27.04 26.87 27.02 471,387 +0.12(+0.45%)
Aug 24, 2005 27.24 27.24 26.85 26.90 713,455 -0.32(-1.19%)
Aug 23, 2005 27.35 27.36 27.14 27.23 549,507 -0.24(-0.86%)
Aug 22, 2005 27.42 27.56 27.23 27.46 489,471 +0.05(+0.17%)
Aug 19, 2005 27.25 27.46 27.07 27.42 610,728 +0.31(+1.14%)
Aug 18, 2005 27.25 27.25 26.96 27.11 558,845 -0.14(-0.52%)
Aug 17, 2005 27.52 27.52 27.19 27.25 547,135 -0.28(-1.00%)
Aug 16, 2005 27.45 27.59 27.36 27.52 2,090,706 +0.18(+0.67%)
Aug 15, 2005 27.01 27.34 26.84 27.34 757,184 +0.35(+1.30%)
Aug 12, 2005 26.95 27.11 26.74 26.99 641,412 -0.01(-0.03%)
Aug 11, 2005 26.90 27.09 26.83 27.00 848,348 +0.13(+0.50%)
Aug 10, 2005 26.95 27.28 26.78 26.86 606,725 -0.05(-0.20%)
Aug 09, 2005 26.98 27.12 26.83 26.92 700,855 +0.01(+0.05%)
Aug 08, 2005 26.98 27.07 26.75 26.90 1,278,230 +0.01(+0.02%)
Aug 05, 2005 27.17 27.21 26.71 26.90 1,445,587 -0.29(-1.07%)
Aug 04, 2005 27.46 27.46 26.95 27.19 1,293,498 -0.28(-1.03%)
Aug 03, 2005 27.66 27.66 27.31 27.47 1,268,446 -0.15(-0.54%)
Aug 02, 2005 27.59 27.65 27.44 27.62 1,111,466 +0.07(+0.27%)
Aug 01, 2005 27.52 27.78 27.41 27.54 1,050,689 +0.03(+0.10%)
Jul 29, 2005 27.82 27.86 27.44 27.52 554,250 -0.27(-0.97%)
Jul 28, 2005 28.00 28.00 27.59 27.79 857,391 -0.05(-0.19%)
Jul 27, 2005 27.96 27.96 27.56 27.84 720,422 +0.05(+0.19%)
Jul 26, 2005 27.91 28.03 27.77 27.79 701,596 -0.09(-0.34%)
Jul 25, 2005 27.77 28.16 27.74 27.88 928,395 +0.00(+0.00%)
Jul 22, 2005 27.54 27.88 27.45 27.88 810,400 +0.41(+1.50%)
Jul 21, 2005 28.14 28.15 27.37 27.47 1,610,721 -0.60(-2.14%)
Jul 20, 2005 27.89 28.15 27.43 28.07 1,774,372 +0.18(+0.63%)
Jul 19, 2005 28.33 28.40 27.87 27.89 2,289,934 -0.47(-1.66%)
Jul 18, 2005 29.62 29.62 28.25 28.37 3,081,212 -1.32(-4.43%)
Jul 15, 2005 29.84 29.84 29.62 29.68 1,805,650 -0.16(-0.52%)
Jul 14, 2005 30.18 30.22 29.83 29.84 978,054 -0.22(-0.72%)
Jul 13, 2005 29.93 30.14 29.82 30.05 930,471 +0.20(+0.68%)
Jul 12, 2005 29.34 30.01 29.33 29.85 1,218,491 +0.51(+1.75%)
Jul 11, 2005 29.35 29.45 29.23 29.34 749,179 +0.16(+0.53%)
Jul 08, 2005 28.99 29.30 28.87 29.18 809,807 +0.19(+0.65%)
Jul 07, 2005 28.74 29.04 28.52 28.99 954,040 -0.02(-0.07%)
Jul 06, 2005 28.97 29.12 28.74 29.01 962,934 +0.01(+0.05%)
Jul 05, 2005 28.57 29.00 28.48 29.00 756,739 +0.61(+2.16%)
Jul 01, 2005 28.47 28.68 28.28 28.39 1,181,284 -0.08(-0.28%)
Jun 30, 2005 29.08 29.08 28.40 28.47 1,374,731 -0.45(-1.56%)
Jun 29, 2005 29.01 29.07 28.87 28.92 637,706 -0.20(-0.67%)
Jun 28, 2005 29.11 29.20 28.95 29.12 520,897 +0.20(+0.70%)
Jun 27, 2005 28.86 28.97 28.77 28.91 422,321 +0.13(+0.47%)
Jun 24, 2005 28.90 28.94 28.20 28.78 619,029 -0.11(-0.40%)
Jun 23, 2005 29.26 29.26 28.87 28.89 818,405 -0.29(-0.99%)
Jun 22, 2005 28.87 29.31 28.79 29.18 1,148,228 +0.47(+1.62%)
Jun 21, 2005 28.74 28.80 28.63 28.72 473,759 -0.01(-0.05%)
Jun 20, 2005 28.80 28.90 28.54 28.73 530,977 -0.07(-0.23%)
Jun 17, 2005 28.84 28.84 28.50 28.80 1,115,468 +0.26(+0.92%)
Jun 16, 2005 28.30 28.54 28.20 28.54 1,055,877 +0.30(+1.08%)
Jun 15, 2005 27.96 28.25 27.89 28.23 639,782 +0.38(+1.38%)
Jun 14, 2005 27.75 27.93 27.73 27.85 512,151 +0.10(+0.36%)
Jun 13, 2005 27.69 27.96 27.57 27.75 512,448 -0.01(-0.05%)
Jun 10, 2005 27.77 27.83 27.58 27.76 383,632 -0.03(-0.12%)
Jun 09, 2005 27.86 27.94 27.69 27.79 588,492 +0.01(+0.05%)
Jun 08, 2005 28.05 28.12 27.78 27.78 683,066 -0.43(-1.51%)
Jun 07, 2005 28.31 28.39 28.14 28.21 703,523 -0.01(-0.02%)
Jun 06, 2005 28.10 28.21 27.86 28.21 413,872 +0.22(+0.80%)
Jun 03, 2005 28.34 28.43 27.91 27.99 905,715 -0.35(-1.24%)
Jun 02, 2005 28.47 28.47 28.14 28.34 961,155 -0.18(-0.64%)
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.