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 29, 2020 8.051 8.097 7.831 7.882 9,400,109 -0.38(-4.59%)
May 28, 2020 8.767 8.809 8.202 8.261 7,001,077 -0.40(-4.58%)
May 27, 2020 8.438 8.674 8.105 8.658 7,060,241 +0.69(+8.68%)
May 26, 2020 7.772 8.046 7.688 7.966 6,324,219 +0.62(+8.50%)
May 22, 2020 7.469 7.511 7.225 7.343 4,176,508 -0.09(-1.25%)
May 21, 2020 7.359 7.553 7.355 7.435 4,859,293 +0.03(+0.46%)
May 20, 2020 7.174 7.444 7.174 7.402 5,881,441 +0.40(+5.78%)
May 19, 2020 7.081 7.326 6.896 6.997 6,656,506 -0.19(-2.70%)
May 18, 2020 6.879 7.309 6.812 7.191 9,441,264 +0.72(+11.07%)
May 15, 2020 6.491 6.752 6.432 6.474 6,733,445 -0.14(-2.17%)
May 14, 2020 6.027 6.702 5.842 6.618 12,115,196 +0.40(+6.37%)
May 13, 2020 6.685 6.744 6.162 6.221 8,953,383 -0.54(-7.98%)
May 12, 2020 7.199 7.292 6.761 6.761 6,592,024 -0.41(-5.76%)
May 11, 2020 7.520 7.536 7.098 7.174 8,615,685 -0.54(-6.99%)
May 08, 2020 7.258 7.756 7.191 7.713 6,443,291 +0.67(+9.58%)
May 07, 2020 7.073 7.410 6.988 7.039 6,400,991 +0.04(+0.60%)
May 06, 2020 7.334 7.393 6.963 6.997 4,316,775 -0.24(-3.26%)
May 05, 2020 7.503 7.764 7.187 7.233 6,442,381 -0.08(-1.04%)
May 04, 2020 7.115 7.338 6.988 7.309 7,313,891 -0.02(-0.23%)
May 01, 2020 7.427 7.524 7.170 7.326 7,460,253 -0.33(-4.30%)
Apr 30, 2020 7.688 7.827 7.435 7.654 8,311,862 -0.30(-3.71%)
Apr 29, 2020 7.924 8.093 7.806 7.949 10,376,085 +0.36(+4.78%)
Apr 28, 2020 7.789 7.975 7.473 7.587 8,262,447 +0.22(+2.97%)
Apr 27, 2020 6.803 7.494 6.795 7.368 7,343,348 +0.62(+9.11%)
Apr 24, 2020 6.803 6.862 6.550 6.752 4,966,187 +0.06(+0.88%)
Apr 23, 2020 6.744 6.938 6.643 6.693 5,052,724 +0.06(+0.89%)
Apr 22, 2020 6.660 6.879 6.542 6.634 7,040,891 +0.17(+2.61%)
Apr 21, 2020 6.323 6.736 6.221 6.466 6,943,833 -0.24(-3.64%)
Apr 20, 2020 6.424 6.896 6.297 6.710 8,276,101 -0.04(-0.62%)
Apr 17, 2020 6.424 6.803 6.398 6.752 6,974,251 +0.68(+11.25%)
Apr 16, 2020 6.559 6.601 5.952 6.070 6,998,841 -0.47(-7.22%)
Apr 15, 2020 6.643 6.736 6.323 6.542 5,134,381 -0.49(-6.95%)
Apr 14, 2020 7.587 7.663 6.820 7.031 7,228,512 -0.29(-3.92%)
Apr 13, 2020 8.009 8.068 7.267 7.317 7,071,863 -0.69(-8.63%)
Apr 09, 2020 7.553 8.160 7.528 8.009 8,335,460 +0.78(+10.72%)
Apr 08, 2020 7.005 7.292 6.858 7.233 10,255,392 +0.41(+6.06%)
Apr 07, 2020 7.090 7.477 6.761 6.820 10,238,583 +0.20(+3.06%)
Apr 06, 2020 6.432 6.727 6.289 6.618 6,444,023 +0.56(+9.33%)
Apr 03, 2020 6.432 6.516 5.926 6.053 7,304,026 -0.44(-6.75%)
Apr 02, 2020 6.331 6.761 6.238 6.491 5,461,858 +0.23(+3.63%)
Apr 01, 2020 6.382 6.508 6.112 6.263 6,106,391 -0.53(-7.82%)
Mar 31, 2020 7.022 7.191 6.609 6.795 6,652,985 -0.31(-4.39%)
Mar 30, 2020 7.056 7.157 6.727 7.106 8,098,917 +0.09(+1.32%)
Mar 27, 2020 7.064 7.279 6.820 7.014 6,043,173 -0.46(-6.09%)
Mar 26, 2020 6.963 7.739 6.870 7.469 13,470,708 +0.62(+8.98%)
Mar 25, 2020 6.609 7.376 6.036 6.854 11,400,383 +0.40(+6.27%)
Mar 24, 2020 6.145 6.449 5.943 6.449 7,673,429 +0.71(+12.33%)
Mar 23, 2020 6.398 6.441 5.395 5.741 11,177,365 -0.77(-11.79%)
Mar 20, 2020 7.275 7.570 6.377 6.508 11,711,851 -0.66(-9.18%)
Mar 19, 2020 5.884 7.166 5.286 7.166 13,083,220 +1.11(+18.38%)
Mar 18, 2020 6.955 7.132 5.387 6.053 11,685,570 -1.42(-18.96%)
Mar 17, 2020 7.174 7.494 6.778 7.469 12,762,808 +0.46(+6.49%)
Mar 16, 2020 7.511 7.772 7.014 7.014 9,039,507 -1.37(-16.30%)
Mar 13, 2020 8.270 8.573 7.439 8.379 9,214,463 +0.92(+12.32%)
Mar 12, 2020 7.469 8.523 7.064 7.461 10,701,798 -0.67(-8.20%)
Mar 11, 2020 8.525 8.525 7.948 8.127 17,070,112 -0.67(-7.64%)
Mar 10, 2020 8.915 9.073 8.035 8.799 16,774,173 +0.42(+4.95%)
Mar 09, 2020 9.720 10.38 8.284 8.384 17,820,110 -2.10(-20.03%)
Mar 06, 2020 10.49 10.86 10.33 10.48 13,342,134 -0.44(-4.03%)
Mar 05, 2020 11.12 11.29 10.80 10.92 10,618,710 -0.62(-5.39%)
Mar 04, 2020 11.44 11.56 11.00 11.55 7,186,761 +0.23(+2.05%)
Mar 03, 2020 11.65 11.78 11.11 11.31 10,085,840 -0.35(-2.99%)
Mar 02, 2020 11.21 11.70 11.00 11.66 11,403,295 +0.60(+5.40%)
Feb 28, 2020 11.22 11.34 10.87 11.06 15,693,460 -0.50(-4.31%)
Feb 27, 2020 11.97 12.24 11.55 11.56 11,096,828 -0.71(-5.75%)
Feb 26, 2020 12.65 12.68 12.19 12.27 8,773,692 -0.24(-1.92%)
Feb 25, 2020 13.12 13.13 12.50 12.51 9,831,388 -0.61(-4.62%)
Feb 24, 2020 12.88 13.16 12.88 13.12 6,826,887 -0.23(-1.74%)
Feb 21, 2020 13.29 13.40 13.17 13.35 6,121,303 -0.05(-0.37%)
Feb 20, 2020 13.12 13.47 13.12 13.40 6,653,282 +0.20(+1.51%)
Feb 19, 2020 13.21 13.31 13.16 13.20 5,320,153 +0.07(+0.51%)
Feb 18, 2020 13.35 13.41 13.03 13.13 6,730,334 -0.28(-2.10%)
Feb 14, 2020 13.81 13.84 13.40 13.41 5,113,575 -0.41(-2.94%)
Feb 13, 2020 13.74 13.89 13.70 13.82 2,919,703 +0.04(+0.30%)
Feb 12, 2020 13.90 13.92 13.70 13.78 4,334,607 -0.02(-0.12%)
Feb 11, 2020 13.72 13.83 13.68 13.80 4,566,233 +0.15(+1.09%)
Feb 10, 2020 13.61 13.67 13.54 13.65 2,613,596 -0.01(-0.06%)
Feb 07, 2020 13.72 13.83 13.64 13.65 4,436,776 -0.15(-1.08%)
Feb 06, 2020 13.96 14.00 13.80 13.80 5,599,220 -0.07(-0.48%)
Feb 05, 2020 13.65 13.88 13.64 13.87 6,463,106 +0.42(+3.15%)
Feb 04, 2020 13.65 13.72 13.42 13.45 5,312,265 +0.02(+0.19%)
Feb 03, 2020 13.41 13.56 13.37 13.42 3,587,748 +0.14(+1.06%)
Jan 31, 2020 13.42 13.47 13.21 13.28 4,226,677 -0.23(-1.72%)
Jan 30, 2020 13.45 13.56 13.28 13.51 3,583,697 -0.03(-0.25%)
Jan 29, 2020 13.70 13.76 13.53 13.55 4,123,764 -0.04(-0.31%)
Jan 28, 2020 13.63 13.64 13.48 13.59 5,224,514 +0.07(+0.49%)
Jan 27, 2020 13.50 13.65 13.46 13.52 6,639,194 -0.22(-1.57%)
Jan 24, 2020 14.13 14.18 13.59 13.74 8,780,430 -0.39(-2.76%)
Jan 23, 2020 14.21 14.23 14.06 14.13 8,153,268 -0.10(-0.70%)
Jan 22, 2020 14.27 14.29 14.05 14.23 6,024,917 +0.04(+0.29%)
Jan 21, 2020 14.32 14.44 14.18 14.19 11,221,498 -0.15(-1.04%)
Jan 17, 2020 14.12 14.39 13.97 14.34 13,631,502 +0.59(+4.29%)
Jan 16, 2020 13.50 13.76 13.46 13.75 6,078,335 +0.32(+2.35%)
Jan 15, 2020 13.51 13.61 13.33 13.43 6,504,013 -0.17(-1.28%)
Jan 14, 2020 13.46 13.69 13.40 13.61 3,802,007 +0.12(+0.92%)
Jan 13, 2020 13.42 13.50 13.33 13.48 4,350,366 +0.06(+0.43%)
Jan 10, 2020 13.43 13.53 13.36 13.42 6,151,421 -0.01(-0.06%)
Jan 09, 2020 13.42 13.48 13.33 13.43 5,449,101 +0.11(+0.81%)
Jan 08, 2020 13.28 13.41 13.22 13.32 4,302,730 +0.08(+0.63%)
Jan 07, 2020 13.31 13.36 13.17 13.24 3,638,023 -0.11(-0.81%)
Jan 06, 2020 13.33 13.41 13.21 13.35 4,960,645 -0.13(-0.99%)
Jan 03, 2020 13.53 13.56 13.36 13.48 3,479,043 -0.23(-1.69%)
Jan 02, 2020 13.87 13.87 13.57 13.71 4,963,712 -0.03(-0.24%)
Dec 31, 2019 13.76 13.84 13.70 13.75 3,625,654 -0.02(-0.12%)
Dec 30, 2019 13.79 13.81 13.70 13.76 3,158,868 +0.06(+0.42%)
Dec 27, 2019 13.76 13.76 13.61 13.70 1,911,371 -0.06(-0.42%)
Dec 26, 2019 13.80 13.81 13.70 13.76 1,419,344 -0.01(-0.06%)
Dec 24, 2019 13.80 13.80 13.71 13.77 953,035 +0.00(+0.00%)
Dec 23, 2019 13.93 13.95 13.75 13.77 2,289,794 -0.14(-1.01%)
Dec 20, 2019 13.91 14.01 13.85 13.91 8,269,879 +0.02(+0.18%)
Dec 19, 2019 13.86 13.90 13.80 13.89 5,490,522 +0.03(+0.24%)
Dec 18, 2019 13.85 13.91 13.78 13.85 6,232,093 +0.05(+0.36%)
Dec 17, 2019 13.65 13.83 13.57 13.80 4,584,511 +0.17(+1.28%)
Dec 16, 2019 13.73 13.81 13.61 13.63 4,774,211 +0.04(+0.31%)
Dec 13, 2019 13.65 13.75 13.47 13.59 4,400,756 -0.14(-1.03%)
Dec 12, 2019 13.40 13.74 13.38 13.73 5,041,106 +0.40(+2.99%)
Dec 11, 2019 13.38 13.44 13.31 13.33 5,811,483 +0.00(+0.00%)
Dec 10, 2019 13.17 13.37 13.15 13.33 4,475,711 +0.14(+1.06%)
Dec 09, 2019 13.17 13.31 13.13 13.19 5,062,958 +0.02(+0.13%)
Dec 06, 2019 13.23 13.33 13.16 13.17 4,212,606 +0.10(+0.75%)
Dec 05, 2019 13.02 13.13 13.00 13.08 2,871,983 +0.12(+0.89%)
Dec 04, 2019 12.92 13.11 12.88 12.96 4,894,115 +0.04(+0.32%)
Dec 03, 2019 13.05 13.05 12.83 12.92 3,317,927 -0.20(-1.51%)
Dec 02, 2019 13.30 13.41 13.12 13.12 4,359,453 -0.12(-0.87%)
Nov 29, 2019 13.20 13.38 13.19 13.23 1,813,075 -0.01(-0.06%)
Nov 27, 2019 13.29 13.32 13.19 13.24 4,552,619 +0.01(+0.06%)
Nov 26, 2019 13.24 13.29 13.14 13.23 4,350,913 -0.06(-0.43%)
Nov 25, 2019 13.22 13.35 13.22 13.29 2,668,994 +0.09(+0.69%)
Nov 22, 2019 13.26 13.31 13.17 13.20 3,234,857 +0.02(+0.13%)
Nov 21, 2019 13.44 13.44 13.16 13.18 3,919,505 -0.19(-1.42%)
Nov 20, 2019 13.32 13.44 13.17 13.37 4,694,346 +0.00(+0.00%)
Nov 19, 2019 13.41 13.49 13.35 13.37 8,347,954 -0.01(-0.06%)
Nov 18, 2019 13.45 13.46 13.27 13.38 4,535,398 -0.02(-0.18%)
Nov 15, 2019 13.65 13.67 13.40 13.41 4,026,802 -0.19(-1.39%)
Nov 14, 2019 13.65 13.69 13.59 13.59 5,643,814 -0.10(-0.72%)
Nov 13, 2019 13.62 13.75 13.53 13.69 4,282,232 -0.04(-0.30%)
Nov 12, 2019 13.81 13.87 13.71 13.73 5,952,227 -0.09(-0.65%)
Nov 11, 2019 14.02 14.08 13.81 13.82 4,105,000 -0.20(-1.41%)
Nov 08, 2019 13.88 14.06 13.87 14.02 6,188,397 +0.09(+0.65%)
Nov 07, 2019 14.24 14.31 13.87 13.93 7,229,056 -0.20(-1.40%)
Nov 06, 2019 14.16 14.25 14.06 14.13 4,685,499 -0.09(-0.64%)
Nov 05, 2019 14.09 14.34 14.01 14.22 7,929,051 +0.36(+2.61%)
Nov 04, 2019 13.58 13.96 13.53 13.86 12,246,466 +0.44(+3.25%)
Nov 01, 2019 13.27 13.43 13.20 13.42 3,012,112 +0.28(+2.13%)
Oct 31, 2019 13.23 13.24 12.88 13.14 3,645,134 -0.17(-1.30%)
Oct 30, 2019 13.41 13.46 13.23 13.31 3,398,426 -0.14(-1.04%)
Oct 29, 2019 13.36 13.48 13.29 13.45 3,127,677 +0.08(+0.62%)
Oct 28, 2019 13.35 13.48 13.31 13.37 3,106,778 +0.08(+0.62%)
Oct 25, 2019 13.17 13.38 13.15 13.29 2,794,470 +0.10(+0.75%)
Oct 24, 2019 13.20 13.22 13.04 13.19 2,432,722 -0.01(-0.06%)
Oct 23, 2019 13.11 13.24 13.04 13.20 3,361,780 +0.07(+0.56%)
Oct 22, 2019 12.98 13.22 12.83 13.13 3,472,046 +0.16(+1.21%)
Oct 21, 2019 12.90 13.04 12.89 12.97 2,176,504 +0.17(+1.35%)
Oct 18, 2019 12.71 12.83 12.64 12.80 3,942,467 +0.12(+0.91%)
Oct 17, 2019 12.80 12.80 12.57 12.68 5,408,975 -0.13(-1.03%)
Oct 16, 2019 12.89 13.24 12.60 12.81 5,652,666 -0.48(-3.59%)
Oct 15, 2019 13.10 13.30 13.06 13.29 5,083,830 +0.20(+1.51%)
Oct 14, 2019 13.03 13.17 12.99 13.09 1,771,635 -0.02(-0.13%)
Oct 11, 2019 13.14 13.23 13.09 13.11 2,658,975 +0.12(+0.95%)
Oct 10, 2019 12.86 13.01 12.83 12.99 3,231,271 +0.20(+1.54%)
Oct 09, 2019 12.94 12.94 12.75 12.79 2,229,715 -0.05(-0.38%)
Oct 08, 2019 12.97 12.97 12.80 12.84 2,707,752 -0.24(-1.83%)
Oct 07, 2019 13.17 13.26 13.07 13.08 2,200,684 -0.14(-1.06%)
Oct 04, 2019 13.06 13.24 12.89 13.22 3,330,129 +0.18(+1.39%)
Oct 03, 2019 13.04 13.08 12.85 13.03 2,419,300 -0.05(-0.38%)
Oct 02, 2019 13.05 13.10 12.93 13.08 3,080,542 -0.03(-0.25%)
Oct 01, 2019 13.45 13.52 13.05 13.12 4,116,927 -0.21(-1.61%)
Sep 30, 2019 13.46 13.51 13.30 13.33 1,785,371 -0.07(-0.55%)
Sep 27, 2019 13.52 13.60 13.33 13.41 2,392,239 -0.03(-0.24%)
Sep 26, 2019 13.41 13.59 13.39 13.44 5,488,190 -0.02(-0.18%)
Sep 25, 2019 13.32 13.53 13.31 13.46 2,531,035 +0.17(+1.30%)
Sep 24, 2019 13.41 13.46 13.16 13.29 4,470,799 -0.12(-0.92%)
Sep 23, 2019 13.33 13.50 13.31 13.41 3,070,361 -0.02(-0.12%)
Sep 20, 2019 13.45 13.54 13.37 13.43 6,878,022 +0.00(+0.00%)
Sep 19, 2019 13.45 13.55 13.39 13.43 3,747,089 -0.03(-0.24%)
Sep 18, 2019 13.27 13.58 13.24 13.46 3,518,521 +0.09(+0.68%)
Sep 17, 2019 13.28 13.37 13.20 13.37 2,540,995 +0.01(+0.06%)
Sep 16, 2019 13.36 13.52 13.32 13.36 2,835,182 -0.18(-1.34%)
Sep 13, 2019 13.69 13.74 13.46 13.55 4,537,307 +0.00(+0.00%)
Sep 12, 2019 13.34 13.64 13.31 13.55 3,985,351 +0.08(+0.61%)
Sep 11, 2019 13.38 13.46 13.18 13.46 5,446,171 +0.11(+0.86%)
Sep 10, 2019 13.42 13.52 13.23 13.35 5,213,023 +0.02(+0.18%)
Sep 09, 2019 13.11 13.37 13.05 13.32 3,314,649 +0.32(+2.45%)
Sep 06, 2019 13.05 13.14 12.95 13.01 2,806,004 -0.02(-0.13%)
Sep 05, 2019 12.97 13.20 12.90 13.02 3,964,297 +0.27(+2.11%)
Sep 04, 2019 12.72 12.76 12.59 12.75 2,327,928 +0.19(+1.49%)
Sep 03, 2019 12.80 12.81 12.54 12.57 4,482,519 -0.35(-2.72%)
Aug 30, 2019 12.97 13.02 12.85 12.92 3,064,850 +0.00(+0.00%)
Aug 29, 2019 12.93 12.97 12.79 12.92 4,614,632 +0.27(+2.13%)
Aug 28, 2019 12.48 12.72 12.45 12.65 2,509,710 +0.11(+0.91%)
Aug 27, 2019 12.70 12.73 12.44 12.53 3,885,328 -0.11(-0.90%)
Aug 26, 2019 12.61 12.70 12.54 12.65 3,793,269 +0.15(+1.18%)
Aug 23, 2019 12.79 12.95 12.44 12.50 3,064,728 -0.35(-2.73%)
Aug 22, 2019 12.94 12.96 12.74 12.85 3,181,344 +0.02(+0.13%)
Aug 21, 2019 12.80 12.87 12.76 12.83 3,368,919 +0.14(+1.09%)
Aug 20, 2019 12.86 12.86 12.68 12.70 2,524,629 -0.17(-1.33%)
Aug 19, 2019 12.92 12.95 12.81 12.87 1,236,052 +0.15(+1.15%)
Aug 16, 2019 12.52 12.74 12.50 12.72 1,477,824 +0.29(+2.36%)
Aug 15, 2019 12.57 12.58 12.41 12.43 2,395,981 -0.08(-0.65%)
Aug 14, 2019 12.72 12.76 12.46 12.51 6,807,958 -0.34(-2.67%)
Aug 13, 2019 12.75 12.99 12.68 12.85 4,731,532 +0.12(+0.96%)
Aug 12, 2019 12.85 12.92 12.70 12.73 2,111,496 -0.30(-2.32%)
Aug 09, 2019 13.02 13.10 12.88 13.03 2,097,609 -0.03(-0.25%)
Aug 08, 2019 13.01 13.15 12.92 13.06 3,540,676 +0.20(+1.59%)
Aug 07, 2019 12.55 12.91 12.45 12.86 5,148,249 +0.00(+0.00%)
Aug 06, 2019 12.75 12.86 12.62 12.86 3,526,437 +0.20(+1.55%)
Aug 05, 2019 12.91 12.91 12.46 12.66 7,848,566 -0.30(-2.33%)
Aug 02, 2019 12.90 13.01 12.72 12.97 3,540,995 +0.02(+0.13%)
Aug 01, 2019 13.36 13.50 12.85 12.95 6,442,722 -0.43(-3.23%)
Jul 31, 2019 13.62 13.67 13.36 13.38 5,070,155 -0.24(-1.74%)
Jul 30, 2019 13.20 13.63 13.18 13.62 3,590,730 +0.33(+2.52%)
Jul 29, 2019 13.38 13.49 13.25 13.28 5,623,323 -0.09(-0.67%)
Jul 26, 2019 13.15 13.39 13.12 13.37 4,717,200 +0.24(+1.86%)
Jul 25, 2019 13.25 13.28 13.02 13.13 6,189,677 -0.13(-0.98%)
Jul 24, 2019 13.05 13.24 13.05 13.26 7,796,856 +0.20(+1.50%)
Jul 23, 2019 13.03 13.09 12.95 13.06 5,870,065 +0.08(+0.63%)
Jul 22, 2019 13.00 13.08 12.91 12.98 4,217,489 -0.03(-0.25%)
Jul 19, 2019 13.06 13.20 12.99 13.01 5,749,030 -0.04(-0.31%)
Jul 18, 2019 13.00 13.12 12.96 13.05 3,595,237 +0.10(+0.76%)
Jul 17, 2019 13.01 13.08 12.74 12.96 8,637,543 +0.07(+0.57%)
Jul 16, 2019 12.37 12.95 12.29 12.88 19,785,106 +0.81(+6.69%)
Jul 15, 2019 12.32 12.35 12.06 12.08 4,089,133 -0.24(-1.99%)
Jul 12, 2019 12.26 12.34 12.14 12.32 5,489,449 +0.12(+1.00%)
Jul 11, 2019 12.11 12.21 12.02 12.20 5,350,944 +0.16(+1.36%)
Jul 10, 2019 12.24 12.26 12.00 12.04 3,771,785 -0.21(-1.73%)
Jul 09, 2019 12.10 12.35 12.07 12.25 4,999,481 +0.12(+1.01%)
Jul 08, 2019 12.17 12.25 12.10 12.12 2,274,740 -0.14(-1.13%)
Jul 05, 2019 12.23 12.33 12.17 12.26 1,417,403 +0.12(+1.01%)
Jul 03, 2019 12.12 12.16 12.00 12.14 1,947,473 +0.18(+1.50%)
Jul 02, 2019 12.10 12.18 11.86 11.96 4,629,735 -0.20(-1.61%)
Jul 01, 2019 12.29 12.34 12.11 12.16 2,686,760 -0.02(-0.20%)
Jun 28, 2019 12.13 12.29 12.06 12.18 5,506,239 +0.18(+1.50%)
Jun 27, 2019 11.91 12.09 11.88 12.00 4,040,442 +0.13(+1.10%)
Jun 26, 2019 11.69 11.92 11.68 11.87 3,442,080 +0.23(+1.96%)
Jun 25, 2019 11.61 11.68 11.44 11.64 4,234,854 +0.06(+0.49%)
Jun 24, 2019 11.69 11.81 11.57 11.59 3,213,649 -0.12(-1.05%)
Jun 21, 2019 11.46 11.76 11.45 11.71 11,155,016 +0.20(+1.77%)
Jun 20, 2019 11.70 11.70 11.39 11.50 6,355,043 -0.15(-1.26%)
Jun 19, 2019 11.87 11.98 11.62 11.65 3,900,311 -0.15(-1.24%)
Jun 18, 2019 11.64 11.91 11.57 11.80 6,088,681 +0.16(+1.40%)
Jun 17, 2019 11.88 11.92 11.59 11.64 2,479,097 -0.23(-1.93%)
Jun 14, 2019 11.83 11.90 11.64 11.86 2,143,324 +0.04(+0.35%)
Jun 13, 2019 11.91 11.92 11.73 11.82 4,196,265 -0.02(-0.14%)
Jun 12, 2019 11.73 11.86 11.66 11.84 3,515,406 +0.09(+0.76%)
Jun 11, 2019 11.56 11.89 11.55 11.75 3,666,602 +0.27(+2.32%)
Jun 10, 2019 11.39 11.56 11.35 11.48 2,291,340 +0.16(+1.43%)
Jun 07, 2019 11.37 11.39 11.25 11.32 2,820,703 -0.09(-0.78%)
Jun 06, 2019 11.39 11.45 11.25 11.41 1,924,549 +0.00(+0.00%)
Jun 05, 2019 11.55 11.55 11.30 11.41 2,116,436 -0.12(-1.05%)
Jun 04, 2019 11.15 11.55 11.14 11.53 3,860,091 +0.52(+4.70%)
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.