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, 2019 10.93 10.97 10.80 10.84 3,406,128 -0.23(-2.12%)
May 30, 2019 11.13 11.32 10.98 11.07 3,110,191 -0.20(-1.79%)
May 29, 2019 11.09 11.30 11.01 11.27 2,628,262 +0.10(+0.87%)
May 28, 2019 11.29 11.32 11.18 11.18 2,216,974 -0.15(-1.28%)
May 24, 2019 11.16 11.35 11.12 11.32 3,095,659 +0.23(+2.04%)
May 23, 2019 11.35 11.35 11.02 11.10 2,119,649 -0.31(-2.69%)
May 22, 2019 11.46 11.50 11.36 11.40 2,600,522 -0.10(-0.84%)
May 21, 2019 11.49 11.62 11.48 11.50 3,518,172 +0.02(+0.21%)
May 20, 2019 11.45 11.61 11.43 11.48 3,059,880 -0.02(-0.14%)
May 17, 2019 11.42 11.61 11.39 11.49 5,932,449 -0.02(-0.14%)
May 16, 2019 11.48 11.60 11.46 11.51 4,124,077 +0.11(+0.92%)
May 15, 2019 11.47 11.47 11.24 11.40 3,954,677 -0.19(-1.67%)
May 14, 2019 11.50 11.69 11.39 11.60 2,596,995 +0.12(+1.06%)
May 13, 2019 11.72 11.72 11.39 11.48 4,628,601 -0.41(-3.47%)
May 10, 2019 11.89 11.99 11.72 11.89 3,652,127 -0.05(-0.41%)
May 09, 2019 11.72 11.98 11.66 11.94 2,866,861 +0.08(+0.68%)
May 08, 2019 11.94 12.01 11.86 11.86 1,817,523 -0.12(-1.01%)
May 07, 2019 12.02 12.10 11.91 11.98 2,656,986 -0.19(-1.59%)
May 06, 2019 12.09 12.28 12.01 12.17 2,419,933 -0.12(-0.99%)
May 03, 2019 12.24 12.40 12.17 12.29 2,813,526 +0.07(+0.59%)
May 02, 2019 12.11 12.26 12.09 12.22 2,225,369 +0.12(+1.00%)
May 01, 2019 12.20 12.32 11.93 12.10 4,491,892 -0.10(-0.80%)
Apr 30, 2019 12.21 12.23 12.11 12.19 3,325,007 -0.02(-0.13%)
Apr 29, 2019 12.13 12.31 12.13 12.21 2,473,427 +0.12(+1.00%)
Apr 26, 2019 12.04 12.13 11.97 12.09 2,406,662 +0.05(+0.40%)
Apr 25, 2019 12.13 12.14 11.92 12.04 1,773,222 -0.10(-0.80%)
Apr 24, 2019 12.09 12.23 11.94 12.14 2,557,537 +0.02(+0.20%)
Apr 23, 2019 11.77 12.12 11.69 12.11 4,982,634 +0.36(+3.02%)
Apr 22, 2019 11.93 11.98 11.70 11.76 3,434,742 -0.21(-1.76%)
Apr 18, 2019 12.11 12.18 11.94 11.97 4,282,842 -0.14(-1.13%)
Apr 17, 2019 11.94 12.28 11.85 12.11 6,299,702 +0.19(+1.63%)
Apr 16, 2019 11.44 11.97 11.18 11.91 12,943,890 +0.34(+2.93%)
Apr 15, 2019 11.87 11.91 11.54 11.57 3,792,833 -0.30(-2.52%)
Apr 12, 2019 11.86 12.07 11.65 11.87 5,559,119 +0.19(+1.66%)
Apr 11, 2019 11.73 11.88 11.60 11.68 5,210,883 -0.01(-0.07%)
Apr 10, 2019 11.65 11.70 11.39 11.69 6,921,606 +0.03(+0.28%)
Apr 09, 2019 11.81 11.86 11.63 11.65 2,011,796 -0.23(-1.90%)
Apr 08, 2019 11.90 12.03 11.86 11.88 2,209,569 -0.02(-0.20%)
Apr 05, 2019 11.88 11.93 11.77 11.90 2,581,139 +0.04(+0.34%)
Apr 04, 2019 11.64 11.87 11.61 11.86 3,200,572 +0.23(+1.94%)
Apr 03, 2019 11.75 11.82 11.58 11.64 3,228,901 +0.02(+0.21%)
Apr 02, 2019 11.62 11.77 11.54 11.61 2,752,820 -0.06(-0.48%)
Apr 01, 2019 11.38 11.68 11.33 11.67 3,878,743 +0.37(+3.29%)
Mar 29, 2019 11.42 11.44 11.26 11.30 3,639,753 +0.01(+0.07%)
Mar 28, 2019 11.24 11.37 11.16 11.29 4,524,487 +0.08(+0.72%)
Mar 27, 2019 11.17 11.25 11.03 11.21 3,364,257 +0.03(+0.29%)
Mar 26, 2019 11.05 11.20 10.97 11.18 3,185,236 +0.24(+2.22%)
Mar 25, 2019 10.88 11.02 10.78 10.93 3,125,930 +0.06(+0.52%)
Mar 22, 2019 11.22 11.22 10.75 10.88 7,308,215 -0.49(-4.33%)
Mar 21, 2019 11.53 11.69 11.35 11.37 6,218,652 -0.25(-2.16%)
Mar 20, 2019 11.95 12.03 11.60 11.62 2,836,452 -0.37(-3.10%)
Mar 19, 2019 12.39 12.39 11.98 11.99 2,678,063 -0.32(-2.62%)
Mar 18, 2019 12.16 12.42 12.14 12.32 4,250,403 +0.21(+1.74%)
Mar 15, 2019 11.98 12.11 11.95 12.11 6,048,519 +0.09(+0.74%)
Mar 14, 2019 11.98 12.04 11.93 12.02 1,903,735 +0.06(+0.54%)
Mar 13, 2019 11.91 12.00 11.87 11.95 4,066,210 +0.06(+0.54%)
Mar 12, 2019 11.92 11.98 11.81 11.89 2,088,244 +0.00(+0.00%)
Mar 11, 2019 11.91 11.96 11.86 11.89 3,684,420 +0.02(+0.13%)
Mar 08, 2019 11.85 11.91 11.76 11.87 2,749,347 +0.00(+0.00%)
Mar 07, 2019 12.09 12.09 11.86 11.87 3,320,141 -0.28(-2.31%)
Mar 06, 2019 12.37 12.42 12.12 12.15 2,583,732 -0.26(-2.06%)
Mar 05, 2019 12.44 12.47 12.21 12.41 2,331,985 -0.05(-0.39%)
Mar 04, 2019 12.45 12.56 12.34 12.46 3,294,433 +0.01(+0.06%)
Mar 01, 2019 12.61 12.67 12.32 12.45 4,848,021 -0.06(-0.51%)
Feb 28, 2019 12.58 12.65 12.50 12.51 2,791,617 -0.06(-0.45%)
Feb 27, 2019 12.40 12.58 12.35 12.57 1,806,326 +0.18(+1.49%)
Feb 26, 2019 12.54 12.59 12.36 12.38 3,054,339 -0.18(-1.46%)
Feb 25, 2019 12.70 12.75 12.53 12.57 3,524,792 -0.01(-0.06%)
Feb 22, 2019 12.60 12.62 12.49 12.58 2,384,850 -0.02(-0.19%)
Feb 21, 2019 12.64 12.64 12.49 12.60 2,276,167 -0.02(-0.19%)
Feb 20, 2019 12.53 12.62 12.43 12.62 2,939,516 +0.11(+0.90%)
Feb 19, 2019 12.42 12.54 12.38 12.51 2,189,495 +0.04(+0.32%)
Feb 15, 2019 12.36 12.52 12.28 12.47 2,660,284 +0.25(+2.03%)
Feb 14, 2019 12.32 12.34 12.14 12.22 5,479,427 -0.22(-1.80%)
Feb 13, 2019 12.51 12.56 12.44 12.45 4,367,494 -0.03(-0.26%)
Feb 12, 2019 12.46 12.58 12.41 12.48 3,494,298 +0.13(+1.04%)
Feb 11, 2019 12.28 12.43 12.24 12.35 2,850,946 +0.08(+0.65%)
Feb 08, 2019 12.22 12.34 12.09 12.27 3,408,891 +0.00(+0.00%)
Feb 07, 2019 12.10 12.51 12.10 12.27 7,951,914 +0.33(+2.75%)
Feb 06, 2019 11.93 12.00 11.85 11.94 2,054,844 -0.01(-0.07%)
Feb 05, 2019 12.05 12.05 11.87 11.95 3,029,736 -0.06(-0.47%)
Feb 04, 2019 11.91 12.06 11.82 12.01 2,925,610 +0.11(+0.94%)
Feb 01, 2019 11.78 11.90 11.74 11.90 3,019,286 +0.14(+1.23%)
Jan 31, 2019 11.85 11.92 11.46 11.75 4,914,175 -0.19(-1.61%)
Jan 30, 2019 11.83 12.04 11.76 11.94 6,715,481 +0.20(+1.70%)
Jan 29, 2019 11.96 11.97 11.73 11.74 3,256,649 -0.18(-1.48%)
Jan 28, 2019 11.70 11.94 11.70 11.92 4,110,512 +0.14(+1.22%)
Jan 25, 2019 11.50 11.79 11.50 11.78 3,306,962 +0.24(+2.08%)
Jan 24, 2019 11.62 11.78 11.50 11.54 3,159,940 -0.14(-1.23%)
Jan 23, 2019 11.68 11.75 11.56 11.68 3,892,698 +0.06(+0.48%)
Jan 22, 2019 11.34 11.79 11.34 11.62 10,648,835 +0.10(+0.83%)
Jan 18, 2019 11.42 11.90 11.14 11.53 11,234,602 -0.22(-1.84%)
Jan 17, 2019 11.71 11.88 11.59 11.74 4,498,449 -0.02(-0.14%)
Jan 16, 2019 11.67 11.88 11.60 11.76 4,631,594 +0.24(+2.08%)
Jan 15, 2019 11.43 11.56 11.30 11.52 3,578,361 +0.06(+0.56%)
Jan 14, 2019 11.34 11.60 11.25 11.46 2,986,066 +0.06(+0.56%)
Jan 11, 2019 11.30 11.51 11.18 11.39 3,686,824 +0.03(+0.28%)
Jan 10, 2019 11.32 11.39 11.18 11.36 3,966,841 -0.02(-0.21%)
Jan 09, 2019 11.29 11.41 11.21 11.38 2,436,473 +0.13(+1.14%)
Jan 08, 2019 11.18 11.28 11.08 11.26 4,014,688 +0.08(+0.72%)
Jan 07, 2019 10.96 11.28 10.87 11.18 3,290,637 +0.12(+1.09%)
Jan 04, 2019 10.94 11.12 10.83 11.06 4,700,747 +0.34(+3.14%)
Jan 03, 2019 10.67 10.88 10.60 10.72 4,585,677 +0.02(+0.15%)
Jan 02, 2019 10.41 10.75 10.38 10.70 4,768,970 +0.17(+1.60%)
Dec 31, 2018 10.51 10.58 10.34 10.54 4,213,959 +0.10(+1.00%)
Dec 28, 2018 10.37 10.52 10.29 10.43 4,487,895 +0.10(+0.93%)
Dec 27, 2018 10.30 10.40 10.01 10.34 4,464,578 -0.14(-1.38%)
Dec 26, 2018 9.935 10.48 9.847 10.48 4,504,082 +0.55(+5.56%)
Dec 24, 2018 10.11 10.18 9.919 9.927 2,028,596 -0.25(-2.44%)
Dec 21, 2018 10.32 10.44 10.12 10.18 7,266,847 -0.20(-1.93%)
Dec 20, 2018 10.27 10.42 10.22 10.38 7,173,925 +0.01(+0.08%)
Dec 19, 2018 10.65 10.77 10.30 10.37 7,576,798 -0.28(-2.63%)
Dec 18, 2018 10.85 10.94 10.56 10.65 7,730,439 -0.18(-1.70%)
Dec 17, 2018 10.81 11.00 10.76 10.83 4,890,996 -0.02(-0.22%)
Dec 14, 2018 11.01 11.20 10.84 10.86 5,519,556 -0.26(-2.38%)
Dec 13, 2018 11.44 11.48 11.11 11.12 7,001,193 -0.28(-2.46%)
Dec 12, 2018 11.53 11.54 11.23 11.40 8,368,422 +0.15(+1.34%)
Dec 11, 2018 11.61 11.71 11.25 11.25 6,011,177 -0.25(-2.14%)
Dec 10, 2018 11.97 11.98 11.47 11.50 5,521,038 -0.51(-4.23%)
Dec 07, 2018 12.19 12.29 11.93 12.00 7,372,423 -0.23(-1.88%)
Dec 06, 2018 12.21 12.27 11.83 12.23 5,520,535 -0.14(-1.15%)
Dec 04, 2018 12.85 12.90 12.21 12.38 5,734,233 -0.56(-4.36%)
Dec 03, 2018 13.28 13.31 12.90 12.94 3,852,055 -0.15(-1.15%)
Nov 30, 2018 12.91 13.15 12.91 13.09 3,362,289 +0.16(+1.23%)
Nov 29, 2018 12.93 13.10 12.86 12.93 3,317,222 -0.11(-0.85%)
Nov 28, 2018 13.05 13.18 12.84 13.04 3,180,259 -0.02(-0.12%)
Nov 27, 2018 13.04 13.21 12.97 13.06 2,508,323 -0.06(-0.48%)
Nov 26, 2018 13.02 13.21 12.98 13.12 2,610,717 +0.24(+1.85%)
Nov 23, 2018 12.74 13.01 12.73 12.88 774,062 +0.04(+0.31%)
Nov 21, 2018 12.84 12.84 12.84 0 +0.03(+0.25%)
Nov 20, 2018 12.90 13.02 12.77 12.81 4,296,323 -0.18(-1.41%)
Nov 19, 2018 12.99 13.15 12.86 13.00 2,652,000 +0.02(+0.18%)
Nov 16, 2018 12.91 13.08 12.88 12.97 5,349,406 -0.02(-0.12%)
Nov 15, 2018 12.62 13.04 12.58 12.99 4,769,789 +0.20(+1.55%)
Nov 14, 2018 13.10 13.18 12.61 12.79 5,209,227 -0.21(-1.59%)
Nov 13, 2018 12.93 13.20 12.86 13.00 4,755,744 +0.21(+1.68%)
Nov 12, 2018 12.92 13.00 12.77 12.78 3,263,880 -0.17(-1.29%)
Nov 09, 2018 13.05 13.15 12.84 12.95 5,729,824 -0.13(-0.97%)
Nov 08, 2018 13.19 13.38 13.04 13.07 3,861,783 -0.16(-1.20%)
Nov 07, 2018 13.16 13.29 12.96 13.23 5,201,977 +0.16(+1.21%)
Nov 06, 2018 12.96 13.19 12.96 13.07 4,077,809 +0.09(+0.67%)
Nov 05, 2018 13.07 13.21 12.95 12.99 4,301,792 -0.08(-0.61%)
Nov 02, 2018 13.36 13.36 12.90 13.07 4,834,456 +0.05(+0.37%)
Nov 01, 2018 12.95 13.13 12.83 13.02 3,546,766 +0.21(+1.61%)
Oct 31, 2018 12.85 13.06 12.73 12.81 3,706,118 +0.15(+1.19%)
Oct 30, 2018 12.61 12.71 12.42 12.66 4,588,358 +0.07(+0.57%)
Oct 29, 2018 12.38 12.71 12.35 12.59 3,733,708 +0.39(+3.19%)
Oct 26, 2018 12.27 12.40 12.05 12.20 4,296,581 -0.04(-0.32%)
Oct 25, 2018 11.96 12.34 11.88 12.24 3,701,841 +0.36(+3.01%)
Oct 24, 2018 12.28 12.28 11.86 11.88 4,647,622 -0.40(-3.23%)
Oct 23, 2018 11.91 12.36 11.88 12.28 7,126,197 +0.21(+1.71%)
Oct 22, 2018 12.40 12.45 11.97 12.07 5,793,970 -0.33(-2.62%)
Oct 19, 2018 12.57 12.77 12.39 12.40 5,931,118 -0.24(-1.88%)
Oct 18, 2018 12.84 12.91 12.57 12.64 8,721,003 -0.17(-1.36%)
Oct 17, 2018 12.39 12.96 12.34 12.81 9,606,860 +0.42(+3.40%)
Oct 16, 2018 12.54 12.69 12.02 12.39 15,587,899 -0.32(-2.50%)
Oct 15, 2018 12.76 12.80 12.58 12.71 6,406,540 -0.07(-0.56%)
Oct 12, 2018 13.11 13.15 12.35 12.78 6,275,006 -0.21(-1.59%)
Oct 11, 2018 13.37 13.41 12.97 12.99 5,641,648 -0.45(-3.37%)
Oct 10, 2018 13.64 13.79 13.43 13.44 4,108,165 -0.18(-1.34%)
Oct 09, 2018 13.70 13.80 13.58 13.62 6,049,165 -0.12(-0.87%)
Oct 08, 2018 13.67 13.82 13.62 13.74 2,797,171 +0.04(+0.29%)
Oct 05, 2018 13.86 13.88 13.63 13.70 3,423,509 -0.10(-0.75%)
Oct 04, 2018 13.86 14.13 13.70 13.81 4,472,669 -0.10(-0.69%)
Oct 03, 2018 13.70 14.00 13.57 13.90 4,141,648 +0.30(+2.22%)
Oct 02, 2018 13.53 13.66 13.42 13.60 5,177,049 -0.02(-0.12%)
Oct 01, 2018 13.77 13.82 13.50 13.61 5,413,931 -0.09(-0.64%)
Sep 28, 2018 13.59 13.86 13.59 13.70 6,349,200 +0.02(+0.17%)
Sep 27, 2018 13.81 13.89 13.65 13.68 6,319,115 -0.13(-0.98%)
Sep 26, 2018 14.21 14.21 13.79 13.81 3,326,157 -0.35(-2.47%)
Sep 25, 2018 14.25 14.31 14.12 14.16 2,181,165 -0.01(-0.06%)
Sep 24, 2018 14.34 14.37 14.09 14.17 2,405,334 -0.18(-1.27%)
Sep 21, 2018 14.41 14.56 14.33 14.35 5,083,114 -0.13(-0.88%)
Sep 20, 2018 14.46 14.63 14.45 14.48 2,711,757 +0.09(+0.61%)
Sep 19, 2018 14.17 14.42 14.17 14.39 2,017,105 +0.23(+1.63%)
Sep 18, 2018 14.24 14.24 14.10 14.16 2,284,415 -0.06(-0.39%)
Sep 17, 2018 14.20 14.27 14.11 14.22 2,226,167 +0.01(+0.06%)
Sep 14, 2018 14.04 14.29 14.04 14.21 3,406,252 +0.20(+1.42%)
Sep 13, 2018 14.37 14.42 13.99 14.01 3,843,057 -0.31(-2.16%)
Sep 12, 2018 14.52 14.56 14.28 14.32 2,641,557 -0.24(-1.64%)
Sep 11, 2018 14.53 14.73 14.51 14.56 6,051,204 +0.01(+0.05%)
Sep 10, 2018 14.67 14.72 14.53 14.55 2,086,455 -0.04(-0.27%)
Sep 07, 2018 14.58 14.62 14.48 14.59 1,765,038 +0.07(+0.49%)
Sep 06, 2018 14.64 14.73 14.52 14.52 2,541,845 -0.10(-0.71%)
Sep 05, 2018 14.54 14.72 14.54 14.62 2,682,350 +0.06(+0.43%)
Sep 04, 2018 14.54 14.70 14.47 14.56 2,805,050 +0.03(+0.22%)
Aug 31, 2018 14.53 14.53 14.53 0 +0.04(+0.27%)
Aug 30, 2018 14.55 14.59 14.43 14.49 4,747,440 -0.11(-0.76%)
Aug 29, 2018 14.67 14.69 14.50 14.60 3,794,009 -0.04(-0.27%)
Aug 28, 2018 14.73 14.73 14.54 14.64 1,671,776 -0.06(-0.43%)
Aug 27, 2018 14.74 14.88 14.66 14.70 2,694,033 +0.03(+0.21%)
Aug 24, 2018 14.78 14.78 14.65 14.67 1,507,241 -0.09(-0.64%)
Aug 23, 2018 14.87 14.91 14.70 14.76 2,494,762 -0.07(-0.48%)
Aug 22, 2018 14.82 14.88 14.76 14.84 1,671,490 -0.03(-0.21%)
Aug 21, 2018 14.78 14.99 14.74 14.87 3,170,106 +0.13(+0.86%)
Aug 20, 2018 14.69 14.81 14.62 14.74 2,138,562 +0.03(+0.21%)
Aug 17, 2018 14.50 14.73 14.50 14.71 3,041,742 +0.17(+1.14%)
Aug 16, 2018 14.46 14.77 14.46 14.54 5,192,888 +0.14(+0.99%)
Aug 15, 2018 14.46 14.53 14.38 14.40 3,679,798 -0.13(-0.87%)
Aug 14, 2018 14.36 14.59 14.32 14.53 2,179,361 +0.23(+1.60%)
Aug 13, 2018 14.37 14.49 14.28 14.30 3,308,783 -0.08(-0.55%)
Aug 10, 2018 14.35 14.48 14.24 14.38 2,499,729 -0.08(-0.55%)
Aug 09, 2018 14.36 14.57 14.36 14.46 3,237,821 +0.08(+0.55%)
Aug 08, 2018 14.32 14.40 14.17 14.38 3,636,995 +0.05(+0.33%)
Aug 07, 2018 14.35 14.47 14.29 14.33 2,427,524 +0.01(+0.05%)
Aug 06, 2018 14.39 14.41 14.24 14.32 3,015,076 -0.06(-0.38%)
Aug 03, 2018 14.48 14.58 14.31 14.38 2,937,524 -0.13(-0.92%)
Aug 02, 2018 14.20 14.58 14.12 14.51 5,332,919 +0.32(+2.22%)
Aug 01, 2018 14.18 14.39 14.14 14.20 3,845,718 +0.09(+0.62%)
Jul 31, 2018 14.10 14.17 13.92 14.11 5,029,643 +0.03(+0.22%)
Jul 30, 2018 13.95 14.22 13.92 14.08 4,822,343 +0.16(+1.13%)
Jul 27, 2018 13.91 13.95 13.77 13.92 3,711,811 +0.15(+1.09%)
Jul 26, 2018 13.79 13.95 13.77 13.77 5,959,755 -0.02(-0.11%)
Jul 25, 2018 13.94 13.97 13.67 13.79 3,816,458 -0.18(-1.30%)
Jul 24, 2018 13.96 14.14 13.86 13.97 7,221,985 +0.01(+0.06%)
Jul 23, 2018 13.88 14.05 13.83 13.96 7,243,304 +0.07(+0.51%)
Jul 20, 2018 13.61 13.91 13.52 13.89 11,298,201 +0.27(+1.97%)
Jul 19, 2018 13.43 13.76 13.40 13.62 14,942,082 +0.19(+1.41%)
Jul 18, 2018 13.13 13.58 13.02 13.43 14,777,215 -0.12(-0.87%)
Jul 17, 2018 13.84 13.94 13.51 13.55 17,831,982 -0.56(-3.97%)
Jul 16, 2018 13.95 14.12 13.91 14.11 7,825,934 +0.24(+1.71%)
Jul 13, 2018 13.99 14.05 13.83 13.87 3,429,247 -0.14(-1.01%)
Jul 12, 2018 14.13 14.13 13.83 14.02 4,553,276 -0.02(-0.17%)
Jul 11, 2018 14.09 14.17 14.02 14.04 3,875,615 -0.11(-0.78%)
Jul 10, 2018 14.35 14.39 14.05 14.15 3,440,273 -0.21(-1.48%)
Jul 09, 2018 14.14 14.42 14.13 14.36 2,934,265 +0.25(+1.79%)
Jul 06, 2018 13.96 14.15 13.86 14.11 3,562,064 +0.09(+0.67%)
Jul 05, 2018 14.17 14.18 13.94 14.02 4,093,017 -0.03(-0.22%)
Jul 03, 2018 14.05 14.05 14.05 0 -0.07(-0.50%)
Jul 02, 2018 13.94 14.15 13.89 14.12 3,673,396 +0.05(+0.34%)
Jun 29, 2018 14.58 14.58 14.06 14.07 6,278,057 -0.14(-1.00%)
Jun 28, 2018 14.32 14.44 14.15 14.21 5,511,232 -0.10(-0.72%)
Jun 27, 2018 14.60 14.63 14.30 14.32 4,191,682 -0.24(-1.68%)
Jun 26, 2018 14.60 14.62 14.43 14.56 3,417,268 -0.11(-0.75%)
Jun 25, 2018 14.84 14.90 14.55 14.67 2,581,580 -0.21(-1.43%)
Jun 22, 2018 15.06 15.14 14.84 14.88 6,562,791 -0.12(-0.79%)
Jun 21, 2018 15.06 15.17 14.88 15.00 4,003,010 -0.09(-0.57%)
Jun 20, 2018 15.18 15.25 15.06 15.09 3,074,510 -0.04(-0.26%)
Jun 19, 2018 14.91 15.16 14.91 15.13 4,056,331 +0.06(+0.37%)
Jun 18, 2018 14.90 15.11 14.86 15.07 2,933,542 +0.03(+0.21%)
Jun 15, 2018 15.17 14.82 15.04 8,040,004 -0.02(-0.16%)
Jun 14, 2018 15.09 15.14 14.90 15.06 4,810,473 +0.02(+0.10%)
Jun 13, 2018 15.20 15.32 15.01 15.05 5,022,661 -0.07(-0.47%)
Jun 12, 2018 15.09 15.23 15.01 15.12 5,760,913 +0.06(+0.37%)
Jun 11, 2018 15.17 15.32 15.05 15.06 3,746,740 -0.08(-0.52%)
Jun 08, 2018 14.99 15.15 14.97 15.14 2,839,223 +0.10(+0.68%)
Jun 07, 2018 14.99 15.16 14.93 15.04 3,641,930 +0.10(+0.69%)
Jun 06, 2018 14.95 14.94 4,977,651 +0.34(+2.31%)
Jun 05, 2018 14.68 14.71 14.51 14.60 4,233,468 -0.10(-0.69%)
Jun 04, 2018 14.69 14.72 14.59 14.70 2,725,570 +0.08(+0.54%)
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.