FHN: Historical Prices for FIRST HORIZON NTL CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	13.22	13.55	13.19	13.41	2,522,000	13.41
20-Nov-09	12.64	13.15	12.52	13.12	4,031,500	13.12
19-Nov-09	12.60	12.78	12.47	12.75	4,342,500	12.75
18-Nov-09	12.32	12.69	12.24	12.67	3,235,600	12.67
17-Nov-09	12.25	12.41	12.15	12.36	3,308,500	12.36
16-Nov-09	12.38	12.58	12.23	12.31	2,398,900	12.31
13-Nov-09	12.34	12.39	12.14	12.23	1,725,800	12.23
12-Nov-09	12.37	12.55	12.19	12.21	1,871,900	12.21
11-Nov-09	12.49	12.70	12.27	12.42	2,772,100	12.42
10-Nov-09	12.67	12.69	12.23	12.42	2,458,600	12.42
9-Nov-09	12.43	12.75	12.22	12.75	2,599,500	12.75
6-Nov-09	12.16	12.42	12.03	12.28	1,937,800	12.28
5-Nov-09	12.22	12.39	11.95	12.38	3,461,700	12.38
4-Nov-09	12.34	12.64	12.07	12.10	4,159,200	12.10
3-Nov-09	11.71	12.00	11.53	11.97	5,414,800	11.97
2-Nov-09	11.88	12.18	11.61	11.82	4,293,000	11.82
30-Oct-09	12.05	12.15	11.72	11.83	4,118,700	11.83
29-Oct-09	12.19	12.28	11.94	12.16	4,680,300	12.16
28-Oct-09	12.25	12.40	11.97	12.01	3,826,600	12.01
27-Oct-09	12.41	12.75	12.28	12.33	3,076,100	12.33
26-Oct-09	12.73	12.81	12.28	12.41	2,543,000	12.41
23-Oct-09	13.07	13.10	12.60	12.72	1,905,700	12.72
22-Oct-09	12.74	13.14	12.59	13.03	3,515,800	13.03
21-Oct-09	13.15	13.38	12.64	12.69	2,747,300	12.69
20-Oct-09	13.49	13.49	13.13	13.13	1,629,100	13.13
19-Oct-09	13.43	13.60	13.22	13.52	2,455,900	13.52
16-Oct-09	13.38	14.40	13.02	13.50	6,986,000	13.50
15-Oct-09	13.49	13.58	13.20	13.49	2,657,300	13.49
14-Oct-09	13.40	13.64	13.29	13.61	2,614,900	13.61
13-Oct-09	13.22	13.43	12.98	13.24	2,125,300	13.24
12-Oct-09	13.24	13.40	13.12	13.34	1,429,500	13.34
9-Oct-09	12.75	13.25	12.70	13.22	3,441,000	13.22
8-Oct-09	12.89	12.98	12.68	12.78	3,048,200	12.78
7-Oct-09	12.78	12.80	12.56	12.76	3,002,200	12.76
6-Oct-09	13.01	13.07	12.63	12.83	3,038,200	12.83
5-Oct-09	12.66	12.96	12.60	12.84	3,391,700	12.84
2-Oct-09	12.52	12.98	12.42	12.51	3,170,000	12.51
1-Oct-09	13.10	13.22	12.71	12.73	3,450,900	12.73
30-Sep-09	13.39	13.50	13.10	13.23	3,022,700	13.23
29-Sep-09	13.51	13.75	13.34	13.35	1,846,300	13.35
28-Sep-09	13.38	13.56	13.15	13.56	1,966,700	13.56
25-Sep-09	13.25	13.43	12.98	13.33	2,886,000	13.33
24-Sep-09	13.88	13.93	13.25	13.38	1,767,200	13.38
23-Sep-09	13.88	14.06	13.67	13.78	1,986,200	13.78
22-Sep-09	13.74	13.88	13.60	13.87	2,224,600	13.87
21-Sep-09	13.69	13.82	13.55	13.59	1,961,700	13.59
18-Sep-09	14.20	14.31	13.85	13.89	3,342,100	13.89
17-Sep-09	14.73	14.78	14.10	14.11	3,595,900	14.11
16-Sep-09	13.73	14.82	13.60	14.77	6,499,100	14.77
15-Sep-09	13.04	13.75	12.91	13.69	2,455,000	13.69
14-Sep-09	13.00	13.08	12.77	13.08	1,616,400	13.08
11-Sep-09	13.02	13.20	12.97	13.08	1,678,100	13.08
10-Sep-09	13.28	13.28	12.83	13.08	2,071,900	13.08
9-Sep-09	12.88	13.33	12.79	13.28	2,706,200	13.28
8-Sep-09	12.93	13.05	12.63	12.97	2,117,200	12.77
4-Sep-09	12.71	12.86	12.49	12.78	2,438,400	12.58
3-Sep-09	12.36	12.78	12.36	12.71	2,940,500	12.51
2-Sep-09	12.39	12.58	12.25	12.34	2,573,800	12.15
1-Sep-09	13.29	13.39	12.59	12.63	3,503,600	12.43
31-Aug-09	13.28	13.47	13.24	13.38	2,127,800	13.17
28-Aug-09	13.77	13.82	13.35	13.47	1,983,300	13.26
27-Aug-09	13.63	13.74	13.41	13.65	2,179,000	13.44
26-Aug-09	13.54	13.92	13.40	13.58	3,030,600	13.37
25-Aug-09	13.45	13.71	13.40	13.64	2,956,800	13.43
24-Aug-09	13.77	13.94	13.24	13.35	2,751,100	13.14
21-Aug-09	13.46	13.69	13.30	13.61	2,357,200	13.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions