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, 2018 14.63 14.70 14.48 14.53 3,073,470 -0.11(-0.75%)
May 30, 2018 14.55 14.73 14.42 14.64 5,451,745 +0.26(+1.80%)
May 29, 2018 14.68 14.80 14.29 14.38 8,786,978 -0.45(-3.01%)
May 25, 2018 14.83 14.83 14.83 0 -0.13(-0.84%)
May 24, 2018 15.09 15.09 14.70 14.95 10,653,926 -0.19(-1.24%)
May 23, 2018 15.25 15.31 15.08 15.14 4,724,118 -0.19(-1.23%)
May 22, 2018 15.31 15.48 15.28 15.33 3,257,518 +0.03(+0.20%)
May 21, 2018 15.19 15.43 15.17 15.30 6,725,005 +0.15(+0.98%)
May 18, 2018 15.27 15.33 15.13 15.15 3,393,439 -0.16(-1.07%)
May 17, 2018 15.21 15.35 15.11 15.31 4,166,267 +0.06(+0.41%)
May 16, 2018 15.00 15.25 14.97 15.25 5,571,258 +0.20(+1.35%)
May 15, 2018 14.78 15.12 14.76 15.05 4,234,705 +0.24(+1.59%)
May 14, 2018 14.93 14.98 14.80 14.81 2,909,994 -0.11(-0.74%)
May 11, 2018 14.84 14.99 14.81 14.92 3,289,756 +0.10(+0.69%)
May 10, 2018 14.69 14.89 14.62 14.82 2,953,768 +0.09(+0.64%)
May 09, 2018 14.73 14.86 14.62 14.73 2,527,387 +0.05(+0.37%)
May 08, 2018 14.44 14.77 14.44 14.67 3,930,921 +0.16(+1.13%)
May 07, 2018 14.50 14.59 14.32 14.51 3,094,840 +0.08(+0.54%)
May 04, 2018 14.19 14.61 14.09 14.43 4,598,275 +0.15(+1.04%)
May 03, 2018 14.33 14.39 14.12 14.28 3,172,344 -0.13(-0.87%)
May 02, 2018 14.43 14.58 14.31 14.41 4,114,541 -0.02(-0.16%)
May 01, 2018 14.30 14.46 14.18 14.43 3,448,807 +0.09(+0.60%)
Apr 30, 2018 14.69 14.72 14.34 14.34 2,913,500 -0.29(-1.98%)
Apr 27, 2018 14.53 14.66 14.50 14.63 3,513,030 +0.10(+0.70%)
Apr 26, 2018 14.61 14.71 14.52 14.53 3,126,907 -0.11(-0.75%)
Apr 25, 2018 14.64 14.75 14.45 14.64 6,115,662 -0.02(-0.16%)
Apr 24, 2018 14.78 14.95 14.56 14.66 6,391,120 -0.06(-0.43%)
Apr 23, 2018 14.74 14.85 14.66 14.73 3,173,124 +0.09(+0.64%)
Apr 20, 2018 14.70 14.76 14.58 14.63 2,757,043 +0.02(+0.11%)
Apr 19, 2018 14.54 14.65 14.49 14.62 3,229,323 +0.12(+0.81%)
Apr 18, 2018 14.64 14.74 14.50 14.50 3,423,199 -0.14(-0.96%)
Apr 17, 2018 14.96 14.96 14.55 14.64 4,235,272 -0.24(-1.63%)
Apr 16, 2018 14.87 14.97 14.69 14.88 5,603,161 +0.15(+1.01%)
Apr 13, 2018 15.13 15.28 14.42 14.73 11,581,349 -0.16(-1.05%)
Apr 12, 2018 14.81 14.97 14.80 14.89 6,296,591 +0.20(+1.33%)
Apr 11, 2018 14.68 14.76 14.57 14.70 3,327,768 -0.07(-0.48%)
Apr 10, 2018 14.77 14.85 14.56 14.77 5,494,151 +0.15(+1.02%)
Apr 09, 2018 14.70 14.93 14.58 14.62 4,523,690 +0.06(+0.43%)
Apr 06, 2018 14.91 14.96 14.41 14.55 5,562,288 -0.49(-3.28%)
Apr 05, 2018 15.02 15.08 14.81 15.05 5,999,121 +0.23(+1.53%)
Apr 04, 2018 14.45 14.86 14.44 14.82 4,062,532 +0.14(+0.96%)
Apr 03, 2018 14.57 14.85 14.47 14.68 6,033,313 +0.17(+1.19%)
Apr 02, 2018 14.66 14.75 14.28 14.51 4,290,873 -0.25(-1.70%)
Mar 29, 2018 14.76 14.76 14.76 0 +0.16(+1.13%)
Mar 28, 2018 14.41 14.78 14.31 14.59 4,646,285 +0.21(+1.47%)
Mar 27, 2018 14.83 14.88 14.26 14.38 3,414,513 -0.42(-2.81%)
Mar 26, 2018 14.63 14.81 14.49 14.80 2,666,052 +0.39(+2.72%)
Mar 23, 2018 14.94 15.01 14.41 14.41 4,356,345 -0.52(-3.47%)
Mar 22, 2018 15.23 15.35 14.92 14.92 4,878,383 -0.43(-2.81%)
Mar 21, 2018 15.39 15.56 15.24 15.35 2,498,694 -0.02(-0.15%)
Mar 20, 2018 15.57 15.65 15.38 15.38 3,308,633 -0.14(-0.91%)
Mar 19, 2018 15.60 15.66 15.36 15.52 2,794,772 -0.11(-0.70%)
Mar 16, 2018 15.65 15.84 15.60 15.63 7,321,694 +0.04(+0.25%)
Mar 15, 2018 15.60 15.61 15.38 15.59 3,307,479 +0.08(+0.51%)
Mar 14, 2018 15.75 15.77 15.45 15.51 3,879,600 -0.13(-0.85%)
Mar 13, 2018 15.95 15.99 15.61 15.64 3,066,134 -0.26(-1.63%)
Mar 12, 2018 15.98 16.09 15.84 15.90 3,817,350 -0.06(-0.39%)
Mar 09, 2018 15.84 16.00 15.71 15.97 3,406,716 +0.29(+1.85%)
Mar 08, 2018 15.66 15.75 15.45 15.68 3,172,321 +0.09(+0.60%)
Mar 07, 2018 15.72 15.58 3,926,101 +0.02(+0.15%)
Mar 06, 2018 15.50 15.63 15.35 15.56 3,396,071 +0.11(+0.71%)
Mar 05, 2018 15.21 15.56 14.97 15.45 5,012,092 +0.10(+0.66%)
Mar 02, 2018 14.79 15.37 14.63 15.35 7,427,681 +0.43(+2.87%)
Mar 01, 2018 14.86 15.02 14.74 14.92 3,314,568 +0.08(+0.52%)
Feb 28, 2018 15.15 15.31 14.84 14.84 2,305,960 -0.22(-1.45%)
Feb 27, 2018 15.30 15.46 15.06 15.06 3,117,310 -0.26(-1.68%)
Feb 26, 2018 15.29 15.32 15.02 15.32 2,797,013 +0.12(+0.77%)
Feb 23, 2018 14.96 15.21 14.93 15.20 2,215,544 +0.27(+1.83%)
Feb 22, 2018 15.34 15.46 14.91 14.93 4,096,929 -0.35(-2.29%)
Feb 21, 2018 15.14 15.46 15.14 15.28 2,362,577 +0.13(+0.87%)
Feb 20, 2018 15.07 15.31 15.06 15.14 2,899,593 +0.04(+0.26%)
Feb 16, 2018 15.11 15.11 15.11 0 +0.01(+0.05%)
Feb 15, 2018 15.33 15.35 15.06 15.10 3,119,633 -0.16(-1.07%)
Feb 14, 2018 14.80 15.27 14.79 15.26 3,790,017 +0.41(+2.78%)
Feb 13, 2018 14.73 14.91 14.72 14.85 2,804,323 -0.01(-0.05%)
Feb 12, 2018 14.76 15.04 14.72 14.86 4,124,341 +0.11(+0.74%)
Feb 09, 2018 14.80 14.98 14.26 14.75 7,953,772 +0.19(+1.28%)
Feb 08, 2018 15.24 15.24 14.56 14.56 4,323,970 -0.65(-4.30%)
Feb 07, 2018 15.05 15.33 14.95 15.21 5,988,296 +0.09(+0.62%)
Feb 06, 2018 14.59 15.19 14.46 15.12 7,453,678 -0.01(-0.05%)
Feb 05, 2018 15.31 15.54 14.82 15.13 3,191,953 -0.41(-2.66%)
Feb 02, 2018 15.67 15.81 15.48 15.54 3,643,732 -0.14(-0.89%)
Feb 01, 2018 15.43 15.68 15.39 15.68 5,994,296 +0.21(+1.36%)
Jan 31, 2018 15.55 15.62 15.46 15.47 2,823,329 -0.03(-0.20%)
Jan 30, 2018 15.65 15.76 15.49 15.50 2,765,267 -0.25(-1.58%)
Jan 29, 2018 15.74 15.92 15.74 15.75 4,181,034 +0.02(+0.10%)
Jan 26, 2018 15.72 15.78 15.64 15.74 3,001,301 +0.04(+0.25%)
Jan 25, 2018 15.92 15.92 15.64 15.70 3,693,727 -0.11(-0.69%)
Jan 24, 2018 15.77 15.97 15.69 15.81 4,794,199 +0.14(+0.90%)
Jan 23, 2018 15.58 15.76 15.39 15.67 6,027,547 +0.01(+0.05%)
Jan 22, 2018 15.62 15.67 15.41 15.66 8,596,503 -0.05(-0.30%)
Jan 19, 2018 15.73 16.01 15.43 15.71 9,485,769 -0.04(-0.25%)
Jan 18, 2018 15.81 15.88 15.67 15.74 3,930,524 -0.07(-0.44%)
Jan 17, 2018 15.92 15.92 15.64 15.81 4,191,672 +0.00(+0.00%)
Jan 16, 2018 16.10 16.13 15.76 15.81 5,433,308 -0.22(-1.36%)
Jan 12, 2018 16.03 16.03 16.03 0 -0.02(-0.15%)
Jan 11, 2018 15.89 16.06 15.83 16.06 5,454,519 +0.23(+1.43%)
Jan 10, 2018 16.13 15.80 15.83 4,553,373 +0.04(+0.25%)
Jan 09, 2018 15.74 15.89 15.66 15.79 5,122,093 +0.14(+0.90%)
Jan 08, 2018 15.80 15.81 15.58 15.65 3,747,903 -0.14(-0.89%)
Jan 05, 2018 15.65 15.81 15.53 15.79 3,749,413 +0.26(+1.71%)
Jan 04, 2018 15.69 15.72 15.49 15.53 4,752,925 +0.02(+0.10%)
Jan 03, 2018 15.58 15.67 15.47 15.51 5,519,493 -0.12(-0.75%)
Jan 02, 2018 15.74 15.74 15.51 15.63 3,593,097 +0.05(+0.35%)
Dec 29, 2017 15.57 15.57 15.57 0 -0.16(-0.99%)
Dec 28, 2017 15.74 15.74 15.59 15.73 2,115,885 +0.08(+0.50%)
Dec 27, 2017 15.76 15.76 15.60 15.65 2,209,948 -0.06(-0.40%)
Dec 26, 2017 15.81 15.93 15.62 15.71 2,196,111 -0.13(-0.84%)
Dec 22, 2017 15.96 15.97 15.71 15.85 2,684,074 -0.11(-0.68%)
Dec 21, 2017 15.89 16.03 15.89 15.96 3,397,682 +0.12(+0.74%)
Dec 20, 2017 16.17 16.25 15.78 15.84 5,578,707 -0.17(-1.07%)
Dec 19, 2017 16.06 16.13 15.87 16.01 3,592,850 +0.01(+0.05%)
Dec 18, 2017 15.87 16.00 15.77 16.00 7,500,464 +0.28(+1.78%)
Dec 15, 2017 15.43 15.94 15.42 15.72 18,462,070 +0.36(+2.33%)
Dec 14, 2017 15.49 15.68 15.19 15.36 6,030,622 -0.06(-0.40%)
Dec 13, 2017 15.52 15.63 15.37 15.43 5,344,632 -0.04(-0.25%)
Dec 12, 2017 15.49 15.58 15.38 15.46 6,305,069 +0.10(+0.66%)
Dec 11, 2017 15.46 15.57 15.32 15.36 5,005,444 -0.17(-1.10%)
Dec 08, 2017 15.74 15.77 15.44 15.53 4,238,650 -0.15(-0.94%)
Dec 07, 2017 15.55 15.72 15.49 15.68 5,226,371 +0.09(+0.55%)
Dec 06, 2017 15.53 15.80 15.42 15.60 5,182,400 +0.07(+0.45%)
Dec 05, 2017 15.38 15.81 15.29 15.53 16,334,234 -0.26(-1.68%)
Dec 04, 2017 15.67 15.99 15.52 15.79 30,847,014 +0.32(+2.06%)
Dec 01, 2017 15.04 15.58 14.76 15.47 27,261,194 +0.37(+2.42%)
Nov 30, 2017 15.57 15.57 15.08 15.11 7,970,070 -0.35(-2.27%)
Nov 29, 2017 14.97 15.46 14.97 15.46 7,523,158 +0.61(+4.09%)
Nov 28, 2017 14.46 14.86 14.41 14.85 5,591,284 +0.44(+3.03%)
Nov 27, 2017 14.36 14.46 14.31 14.41 3,657,160 +0.05(+0.33%)
Nov 24, 2017 14.58 14.58 14.34 14.37 985,507 -0.13(-0.91%)
Nov 22, 2017 14.50 14.58 14.41 14.50 3,950,644 +0.01(+0.05%)
Nov 21, 2017 14.54 14.58 14.45 14.49 3,149,778 -0.01(-0.05%)
Nov 20, 2017 14.38 14.51 14.31 14.50 2,321,503 +0.16(+1.14%)
Nov 17, 2017 14.18 14.37 14.13 14.33 2,731,957 +0.08(+0.55%)
Nov 16, 2017 14.36 14.40 14.23 14.26 2,844,098 -0.02(-0.11%)
Nov 15, 2017 14.24 14.43 14.09 14.27 3,327,114 -0.13(-0.92%)
Nov 14, 2017 14.19 14.41 14.18 14.40 3,889,713 +0.12(+0.82%)
Nov 13, 2017 13.98 14.31 13.90 14.29 3,180,321 +0.23(+1.61%)
Nov 10, 2017 14.10 14.16 14.02 14.06 1,988,571 +0.02(+0.17%)
Nov 09, 2017 14.08 14.23 13.93 14.04 3,607,518 -0.13(-0.94%)
Nov 08, 2017 14.22 14.22 13.97 14.17 4,433,395 +0.05(+0.33%)
Nov 07, 2017 14.55 14.62 14.09 14.12 2,780,924 -0.46(-3.15%)
Nov 06, 2017 14.62 14.72 14.53 14.58 3,019,193 -0.11(-0.74%)
Nov 03, 2017 14.48 14.71 14.46 14.69 2,623,395 +0.15(+1.02%)
Nov 02, 2017 14.37 14.61 14.31 14.54 4,073,331 +0.15(+1.03%)
Nov 01, 2017 14.65 14.71 14.39 14.40 2,991,432 -0.15(-1.07%)
Oct 31, 2017 14.58 14.76 14.54 14.55 4,594,806 -0.05(-0.37%)
Oct 30, 2017 14.80 14.85 14.56 14.61 5,043,109 -0.29(-1.93%)
Oct 27, 2017 14.78 14.98 14.71 14.89 3,184,052 +0.04(+0.26%)
Oct 26, 2017 14.82 14.92 14.77 14.85 3,503,091 +0.08(+0.52%)
Oct 25, 2017 14.96 14.98 14.66 14.78 3,510,944 -0.14(-0.94%)
Oct 24, 2017 14.85 14.97 14.77 14.92 3,505,316 +0.17(+1.16%)
Oct 23, 2017 14.95 14.98 14.73 14.75 2,067,569 -0.21(-1.40%)
Oct 20, 2017 15.05 15.06 14.89 14.96 4,314,006 +0.12(+0.84%)
Oct 19, 2017 14.65 14.98 14.65 14.83 5,696,976 +0.09(+0.58%)
Oct 18, 2017 14.74 14.78 14.67 14.75 4,139,974 +0.05(+0.37%)
Oct 17, 2017 15.00 15.00 14.65 14.69 4,660,970 -0.25(-1.66%)
Oct 16, 2017 14.78 15.03 14.75 14.94 6,833,678 +0.27(+1.85%)
Oct 13, 2017 14.58 14.86 14.34 14.67 7,380,919 +0.09(+0.58%)
Oct 12, 2017 14.84 14.89 14.58 14.58 5,285,987 -0.24(-1.62%)
Oct 11, 2017 14.95 14.97 14.80 14.82 4,278,988 -0.17(-1.14%)
Oct 10, 2017 14.92 14.99 14.87 14.99 5,595,786 +0.15(+0.99%)
Oct 09, 2017 14.95 14.96 14.80 14.85 3,061,251 -0.05(-0.36%)
Oct 06, 2017 14.99 15.06 14.82 14.90 3,437,642 -0.03(-0.21%)
Oct 05, 2017 14.81 15.04 14.72 14.93 4,252,517 +0.14(+0.94%)
Oct 04, 2017 14.86 14.91 14.76 14.79 3,776,657 -0.07(-0.47%)
Oct 03, 2017 14.93 14.93 14.74 14.86 3,376,385 -0.02(-0.16%)
Oct 02, 2017 14.82 14.96 14.73 14.89 4,859,997 +0.04(+0.26%)
Sep 29, 2017 14.72 14.96 14.72 14.85 5,631,915 +0.09(+0.63%)
Sep 28, 2017 14.72 14.79 14.59 14.75 5,251,250 +0.04(+0.26%)
Sep 27, 2017 14.50 14.83 14.38 14.71 7,148,137 +0.39(+2.71%)
Sep 26, 2017 14.10 14.35 14.07 14.33 5,273,220 +0.26(+1.87%)
Sep 25, 2017 13.92 14.13 13.87 14.06 2,556,234 +0.12(+0.89%)
Sep 22, 2017 13.87 13.96 13.82 13.94 2,276,850 +0.02(+0.11%)
Sep 21, 2017 13.90 14.01 13.88 13.92 2,483,762 +0.02(+0.11%)
Sep 20, 2017 13.68 13.92 13.59 13.91 4,341,430 +0.22(+1.64%)
Sep 19, 2017 13.82 13.95 13.65 13.68 4,915,660 -0.13(-0.95%)
Sep 18, 2017 13.69 13.85 13.64 13.82 6,757,262 +0.15(+1.13%)
Sep 15, 2017 13.57 13.69 13.56 13.66 5,154,572 +0.09(+0.63%)
Sep 14, 2017 13.69 13.72 13.53 13.58 4,355,456 -0.07(-0.51%)
Sep 13, 2017 13.51 13.65 13.49 13.64 4,685,921 +0.09(+0.63%)
Sep 12, 2017 13.23 13.58 13.22 13.56 5,359,003 +0.42(+3.19%)
Sep 11, 2017 12.88 13.23 12.87 13.14 4,023,362 +0.46(+3.61%)
Sep 08, 2017 12.43 12.78 12.38 12.68 4,979,646 +0.24(+1.93%)
Sep 07, 2017 12.82 12.82 12.28 12.44 4,989,664 -0.35(-2.73%)
Sep 06, 2017 12.82 12.99 12.74 12.79 6,723,534 +0.02(+0.12%)
Sep 05, 2017 13.25 13.35 12.74 12.78 4,126,155 -0.61(-4.55%)
Sep 01, 2017 13.29 13.46 13.27 13.39 2,917,929 +0.12(+0.87%)
Aug 31, 2017 13.41 13.44 13.25 13.27 2,141,603 -0.08(-0.63%)
Aug 30, 2017 13.26 13.40 13.23 13.36 1,770,435 +0.10(+0.76%)
Aug 29, 2017 13.10 13.29 13.02 13.25 3,252,570 -0.02(-0.12%)
Aug 28, 2017 13.42 13.47 13.19 13.27 3,405,375 -0.12(-0.92%)
Aug 25, 2017 13.25 13.46 13.25 13.39 2,335,324 +0.16(+1.22%)
Aug 24, 2017 13.24 13.31 13.16 13.23 2,435,444 +0.07(+0.53%)
Aug 23, 2017 13.02 13.28 12.99 13.16 1,967,539 +0.04(+0.29%)
Aug 22, 2017 13.10 13.15 13.07 13.12 2,176,280 +0.10(+0.77%)
Aug 21, 2017 13.02 13.07 12.90 13.02 2,276,082 +0.00(+0.00%)
Aug 18, 2017 12.98 13.15 12.92 13.02 2,041,284 -0.02(-0.12%)
Aug 17, 2017 13.42 13.47 13.02 13.04 2,526,494 -0.41(-3.04%)
Aug 16, 2017 13.57 13.63 13.39 13.45 2,979,652 -0.08(-0.63%)
Aug 15, 2017 13.76 13.79 13.52 13.53 1,603,386 -0.05(-0.40%)
Aug 14, 2017 13.46 13.64 13.39 13.59 1,758,839 +0.29(+2.14%)
Aug 11, 2017 13.36 13.52 13.21 13.30 3,238,714 -0.15(-1.09%)
Aug 10, 2017 13.62 13.79 13.39 13.45 5,742,433 -0.19(-1.41%)
Aug 09, 2017 13.60 13.68 13.53 13.64 6,946,630 -0.14(-1.01%)
Aug 08, 2017 13.64 13.96 13.59 13.78 4,159,427 +0.10(+0.73%)
Aug 07, 2017 13.69 13.73 13.59 13.68 1,755,522 +0.00(+0.00%)
Aug 04, 2017 13.73 13.81 13.66 13.68 2,420,376 +0.08(+0.57%)
Aug 03, 2017 13.59 13.67 13.51 13.60 4,276,832 -0.02(-0.17%)
Aug 02, 2017 13.55 13.64 13.46 13.62 1,707,577 +0.06(+0.45%)
Aug 01, 2017 13.52 13.59 13.42 13.56 2,017,195 +0.12(+0.92%)
Jul 31, 2017 13.38 13.49 13.32 13.44 2,854,436 +0.11(+0.81%)
Jul 28, 2017 13.45 13.49 13.26 13.33 2,401,859 -0.15(-1.14%)
Jul 27, 2017 13.52 13.66 13.42 13.49 2,790,526 +0.00(+0.00%)
Jul 26, 2017 13.96 13.96 13.47 13.49 3,603,148 -0.44(-3.16%)
Jul 25, 2017 13.93 13.98 13.84 13.93 4,901,371 +0.25(+1.86%)
Jul 24, 2017 13.60 13.71 13.56 13.67 2,861,301 +0.08(+0.62%)
Jul 21, 2017 13.66 13.76 13.54 13.59 2,796,740 -0.12(-0.90%)
Jul 20, 2017 13.65 13.79 13.59 13.71 4,069,045 +0.07(+0.51%)
Jul 19, 2017 13.68 13.78 13.57 13.64 3,515,929 +0.02(+0.17%)
Jul 18, 2017 13.55 13.66 13.52 13.62 4,138,289 -0.04(-0.28%)
Jul 17, 2017 13.68 13.70 13.52 13.66 3,997,821 -0.05(-0.34%)
Jul 14, 2017 13.55 13.77 13.41 13.70 5,260,584 +0.17(+1.25%)
Jul 13, 2017 13.43 13.56 13.35 13.53 5,637,754 +0.15(+1.09%)
Jul 12, 2017 13.39 13.50 13.23 13.39 3,746,956 -0.04(-0.29%)
Jul 11, 2017 13.46 13.56 13.39 13.42 4,901,916 -0.03(-0.23%)
Jul 10, 2017 13.44 13.56 13.37 13.46 3,311,246 -0.05(-0.34%)
Jul 07, 2017 13.49 13.58 13.27 13.50 2,566,047 +0.03(+0.23%)
Jul 06, 2017 13.61 13.69 13.45 13.47 3,326,725 -0.14(-1.02%)
Jul 05, 2017 13.75 13.75 13.54 13.61 2,484,719 -0.13(-0.95%)
Jul 03, 2017 13.45 13.83 13.45 13.74 1,785,776 +0.31(+2.30%)
Jun 30, 2017 13.59 13.59 13.36 13.43 3,258,096 -0.12(-0.85%)
Jun 29, 2017 13.70 13.78 13.38 13.55 2,952,978 +0.25(+1.91%)
Jun 28, 2017 13.32 13.39 13.24 13.29 3,404,878 +0.12(+0.94%)
Jun 27, 2017 13.26 13.34 13.15 13.17 2,852,130 +0.02(+0.18%)
Jun 26, 2017 13.11 13.33 13.02 13.15 5,040,848 +0.05(+0.41%)
Jun 23, 2017 13.17 13.17 13.01 13.09 3,258,047 +0.01(+0.06%)
Jun 22, 2017 13.09 13.15 12.98 13.09 4,003,636 -0.03(-0.24%)
Jun 21, 2017 13.32 13.32 13.10 13.12 2,593,416 -0.17(-1.28%)
Jun 20, 2017 13.33 13.37 13.21 13.29 2,736,602 -0.08(-0.58%)
Jun 19, 2017 13.56 13.65 13.29 13.36 3,454,682 -0.12(-0.92%)
Jun 16, 2017 13.57 13.57 13.40 13.49 6,038,239 -0.14(-1.02%)
Jun 15, 2017 13.63 13.85 13.54 13.62 2,106,813 -0.20(-1.45%)
Jun 14, 2017 13.57 13.83 13.41 13.83 3,435,664 +0.08(+0.56%)
Jun 13, 2017 14.10 14.19 13.66 13.75 6,319,891 -0.25(-1.76%)
Jun 12, 2017 14.01 14.31 13.95 13.99 4,491,576 -0.03(-0.22%)
Jun 09, 2017 13.80 14.15 13.76 14.03 5,068,762 +0.35(+2.59%)
Jun 08, 2017 13.15 13.93 13.09 13.67 6,074,287 +0.50(+3.81%)
Jun 07, 2017 13.04 13.23 12.95 13.17 3,011,119 +0.20(+1.55%)
Jun 06, 2017 12.97 13.07 12.90 12.97 4,426,829 -0.18(-1.34%)
Jun 05, 2017 13.11 13.34 13.11 13.15 3,223,455 +0.05(+0.35%)
Jun 02, 2017 13.19 13.31 13.09 13.10 2,858,141 -0.25(-1.84%)
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.