Skip to main content

First Horizon Corp (NY: FHN )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 15.56 15.61 15.58 6,303,857 -0.16(-1.04%)
Jan 28, 2022 15.56 15.74 15.31 15.74 4,534,045 +0.15(+0.99%)
Jan 27, 2022 16.03 16.26 15.42 15.59 4,582,420 -0.30(-1.89%)
Jan 26, 2022 15.99 16.23 15.64 15.89 7,432,330 +0.05(+0.29%)
Jan 25, 2022 15.63 15.95 15.22 15.84 6,177,316 +0.03(+0.17%)
Jan 24, 2022 15.31 15.83 15.03 15.81 6,414,338 +0.20(+1.28%)
Jan 21, 2022 15.78 15.95 15.58 15.61 11,133,057 -0.22(-1.38%)
Jan 20, 2022 16.23 16.23 15.57 15.83 10,723,396 -0.18(-1.14%)
Jan 19, 2022 16.71 16.76 16.01 16.01 5,658,472 -0.66(-3.93%)
Jan 18, 2022 16.96 17.04 16.63 16.67 4,735,486 -0.29(-1.72%)
Jan 14, 2022 16.96 0 +0.15(+0.92%)
Jan 13, 2022 16.68 16.87 16.61 16.81 9,277,650 +0.25(+1.54%)
Jan 12, 2022 16.71 16.74 16.37 16.55 6,037,861 -0.08(-0.49%)
Jan 11, 2022 16.69 16.69 16.38 16.63 6,824,644 +0.07(+0.44%)
Jan 10, 2022 16.90 16.95 16.33 16.56 9,104,924 -0.18(-1.09%)
Jan 07, 2022 16.51 16.81 16.34 16.74 5,994,785 +0.27(+1.66%)
Jan 06, 2022 16.08 16.55 15.98 16.47 5,213,008 +0.66(+4.21%)
Jan 05, 2022 15.95 16.09 15.80 15.80 5,155,837 -0.04(-0.23%)
Jan 04, 2022 15.48 15.92 15.42 15.84 4,819,728 +0.60(+3.94%)
Jan 03, 2022 15.10 15.37 15.07 15.24 4,497,080 +0.37(+2.51%)
Dec 31, 2021 14.88 15.00 14.83 14.87 2,353,158 -0.04(-0.24%)
Dec 30, 2021 14.99 15.14 14.90 14.90 2,273,538 -0.07(-0.49%)
Dec 29, 2021 14.93 15.00 14.82 14.98 2,567,789 +0.07(+0.49%)
Dec 28, 2021 14.72 14.98 14.69 14.90 2,592,773 +0.15(+0.99%)
Dec 27, 2021 14.55 14.78 14.41 14.76 4,639,465 +0.22(+1.50%)
Dec 23, 2021 14.53 14.60 14.44 14.54 2,973,527 +0.14(+0.95%)
Dec 22, 2021 14.24 14.44 14.17 14.40 3,527,341 +0.11(+0.76%)
Dec 21, 2021 14.11 14.33 14.04 14.29 5,194,855 +0.42(+3.02%)
Dec 20, 2021 14.11 14.18 13.66 13.87 5,037,954 -0.49(-3.42%)
Dec 17, 2021 14.83 14.86 14.13 14.37 13,076,907 -0.48(-3.25%)
Dec 16, 2021 14.95 15.09 14.74 14.85 5,794,313 +0.13(+0.87%)
Dec 15, 2021 14.78 14.83 14.52 14.72 5,836,348 +0.02(+0.12%)
Dec 14, 2021 14.54 14.85 14.51 14.70 6,568,871 +0.19(+1.32%)
Dec 13, 2021 14.76 14.77 14.40 14.51 4,582,390 -0.36(-2.39%)
Dec 10, 2021 14.98 15.01 14.71 14.87 4,156,006 -0.05(-0.37%)
Dec 09, 2021 15.03 15.08 14.84 14.92 3,728,993 -0.19(-1.27%)
Dec 08, 2021 15.06 15.25 15.04 15.11 4,744,161 +0.07(+0.48%)
Dec 07, 2021 15.06 15.18 14.96 15.04 6,444,077 +0.06(+0.42%)
Dec 06, 2021 14.81 15.15 14.71 14.98 5,610,762 +0.53(+3.69%)
Dec 03, 2021 14.77 14.81 14.35 14.44 4,900,544 -0.32(-2.20%)
Dec 02, 2021 14.39 14.87 14.30 14.77 4,174,499 +0.56(+3.94%)
Dec 01, 2021 14.89 15.08 14.20 14.21 4,422,975 -0.34(-2.36%)
Nov 30, 2021 14.72 14.79 14.46 14.55 4,391,319 -0.44(-2.95%)
Nov 29, 2021 15.27 15.27 14.81 14.99 3,291,225 +0.09(+0.61%)
Nov 26, 2021 15.08 15.11 14.62 14.90 3,535,972 -0.72(-4.62%)
Nov 24, 2021 15.64 15.77 15.55 15.63 2,395,830 -0.05(-0.35%)
Nov 23, 2021 15.53 15.70 15.49 15.68 3,529,503 +0.31(+1.99%)
Nov 22, 2021 15.44 15.54 15.28 15.37 3,283,998 +0.23(+1.55%)
Nov 19, 2021 15.09 15.26 14.98 15.14 2,648,607 -0.23(-1.47%)
Nov 18, 2021 15.45 15.40 15.33 15.36 2,546,586 -0.12(-0.76%)
Nov 17, 2021 15.54 15.61 15.33 15.48 2,295,979 -0.12(-0.75%)
Nov 16, 2021 15.60 15.70 15.42 15.60 3,196,365 +0.05(+0.35%)
Nov 15, 2021 15.60 15.65 15.50 15.54 2,753,633 +0.05(+0.35%)
Nov 12, 2021 15.64 15.64 15.35 15.49 2,998,887 -0.14(-0.92%)
Nov 11, 2021 15.62 15.71 15.53 15.64 2,396,394 +0.03(+0.17%)
Nov 10, 2021 15.64 15.54 15.61 3,989,689 +0.03(+0.17%)
Nov 09, 2021 15.40 15.63 15.28 15.58 4,400,403 -0.01(-0.06%)
Nov 08, 2021 15.69 15.73 15.45 15.59 3,030,541 -0.04(-0.23%)
Nov 05, 2021 15.70 15.82 15.47 15.63 3,894,288 +0.16(+1.05%)
Nov 04, 2021 15.70 15.70 15.30 15.46 4,389,104 -0.30(-1.89%)
Nov 03, 2021 15.34 15.91 15.31 15.76 7,130,615 +0.39(+2.52%)
Nov 02, 2021 15.57 15.65 15.27 15.37 3,793,663 -0.26(-1.67%)
Nov 01, 2021 15.46 15.64 15.38 15.64 5,603,575 +0.32(+2.12%)
Oct 29, 2021 15.54 15.65 15.31 15.31 4,601,825 -0.20(-1.28%)
Oct 28, 2021 15.10 15.53 15.10 15.51 5,160,205 +0.46(+3.06%)
Oct 27, 2021 15.30 15.46 15.02 15.05 5,129,112 -0.09(-0.60%)
Oct 26, 2021 15.31 15.14 15.14 3,149,510 -0.17(-1.12%)
Oct 25, 2021 15.47 15.48 15.25 15.31 3,957,473 -0.08(-0.53%)
Oct 22, 2021 15.29 15.54 15.27 15.39 3,213,092 +0.13(+0.83%)
Oct 21, 2021 15.57 15.65 15.19 15.27 3,528,559 -0.32(-2.03%)
Oct 20, 2021 15.39 15.60 15.14 15.58 5,660,726 +0.23(+1.47%)
Oct 19, 2021 15.21 15.36 15.08 15.36 7,519,522 +0.26(+1.73%)
Oct 18, 2021 15.14 15.38 15.07 15.09 3,849,944 -0.06(-0.42%)
Oct 15, 2021 15.34 15.41 15.16 15.16 4,096,410 -0.02(-0.12%)
Oct 14, 2021 15.10 15.19 14.90 15.18 3,191,624 +0.27(+1.82%)
Oct 13, 2021 14.93 14.97 14.60 14.90 3,392,210 -0.07(-0.48%)
Oct 12, 2021 14.91 15.07 14.84 14.98 3,697,333 +0.02(+0.12%)
Oct 11, 2021 15.16 15.30 14.96 14.96 3,372,635 -0.09(-0.60%)
Oct 08, 2021 14.88 15.17 14.83 15.05 4,019,718 +0.14(+0.97%)
Oct 07, 2021 14.71 15.02 14.63 14.90 4,754,237 +0.25(+1.72%)
Oct 06, 2021 14.82 14.85 14.44 14.65 5,451,728 -0.28(-1.87%)
Oct 05, 2021 15.08 15.10 14.81 14.93 6,873,399 -0.07(-0.48%)
Oct 04, 2021 15.03 15.33 14.96 15.00 4,439,444 -0.04(-0.24%)
Oct 01, 2021 14.77 15.17 14.65 15.04 4,681,031 +0.34(+2.33%)
Sep 30, 2021 15.13 15.13 14.72 14.70 4,648,729 -0.28(-1.87%)
Sep 29, 2021 14.96 15.03 14.77 14.98 3,310,094 +0.12(+0.79%)
Sep 28, 2021 15.11 15.16 14.81 14.86 4,431,044 -0.19(-1.26%)
Sep 27, 2021 14.72 15.15 14.72 15.05 4,684,238 +0.54(+3.73%)
Sep 24, 2021 14.31 14.56 14.27 14.51 3,748,721 +0.19(+1.32%)
Sep 23, 2021 13.90 14.42 13.89 14.32 3,230,741 +0.55(+4.00%)
Sep 22, 2021 13.56 13.91 13.54 13.77 4,159,728 +0.39(+2.90%)
Sep 21, 2021 13.59 13.63 13.29 13.38 3,529,315 -0.15(-1.13%)
Sep 20, 2021 13.38 13.55 13.24 13.53 8,511,191 -0.20(-1.45%)
Sep 17, 2021 13.81 13.98 13.62 13.73 10,621,477 -0.11(-0.78%)
Sep 16, 2021 14.07 14.13 13.81 13.84 3,435,527 -0.14(-0.97%)
Sep 15, 2021 13.72 14.03 13.71 13.98 3,069,200 +0.29(+2.11%)
Sep 14, 2021 14.13 14.14 13.64 13.69 4,580,025 -0.39(-2.76%)
Sep 13, 2021 13.88 14.09 13.80 14.07 4,352,464 +0.32(+2.36%)
Sep 10, 2021 14.00 14.00 13.74 13.75 3,789,054 -0.17(-1.23%)
Sep 09, 2021 13.72 14.03 13.65 13.92 4,605,441 +0.23(+1.65%)
Sep 08, 2021 13.86 14.00 13.66 13.70 7,438,519 -0.38(-2.67%)
Sep 07, 2021 14.21 14.44 14.07 14.07 3,525,222 -0.12(-0.82%)
Sep 03, 2021 14.29 14.33 14.10 14.19 3,285,503 -0.06(-0.44%)
Sep 02, 2021 14.32 14.44 14.09 14.25 6,899,042 -0.21(-1.48%)
Sep 01, 2021 14.70 14.70 14.38 14.46 2,629,709 -0.18(-1.22%)
Aug 31, 2021 14.61 14.78 14.53 14.64 3,388,101 +0.08(+0.55%)
Aug 30, 2021 14.96 14.96 14.55 14.56 3,517,961 -0.35(-2.34%)
Aug 27, 2021 14.56 14.96 14.54 14.91 4,125,195 +0.34(+2.33%)
Aug 26, 2021 14.84 14.86 14.52 14.57 3,058,736 -0.14(-0.97%)
Aug 25, 2021 14.62 14.91 14.48 14.71 3,870,925 +0.21(+1.42%)
Aug 24, 2021 14.30 14.55 14.28 14.51 6,132,563 +0.25(+1.75%)
Aug 23, 2021 14.25 14.32 14.16 14.26 3,392,453 +0.12(+0.82%)
Aug 20, 2021 13.87 14.15 13.81 14.14 4,755,904 +0.21(+1.54%)
Aug 19, 2021 14.08 14.16 13.80 13.93 4,087,192 -0.31(-2.20%)
Aug 18, 2021 14.22 14.55 14.14 14.24 4,018,303 -0.05(-0.37%)
Aug 17, 2021 14.33 14.51 14.12 14.29 4,375,694 -0.21(-1.42%)
Aug 16, 2021 14.43 14.60 14.30 14.50 4,639,838 -0.02(-0.12%)
Aug 13, 2021 14.68 14.73 14.50 14.52 4,042,902 -0.12(-0.79%)
Aug 12, 2021 14.74 14.78 14.52 14.63 4,308,512 -0.03(-0.18%)
Aug 11, 2021 14.44 14.67 14.33 14.66 4,610,844 +0.30(+2.12%)
Aug 10, 2021 14.12 14.41 14.08 14.36 3,577,307 +0.20(+1.39%)
Aug 09, 2021 14.20 14.36 14.06 14.16 4,066,222 -0.11(-0.75%)
Aug 06, 2021 14.23 14.42 14.12 14.27 4,399,020 +0.29(+2.04%)
Aug 05, 2021 13.96 14.07 13.93 13.98 3,841,322 +0.11(+0.77%)
Aug 04, 2021 13.78 14.07 13.71 13.87 4,588,192 -0.11(-0.77%)
Aug 03, 2021 13.76 14.04 13.47 13.98 5,287,822 +0.30(+2.22%)
Aug 02, 2021 13.86 14.20 13.65 13.68 6,061,360 -0.13(-0.91%)
Jul 30, 2021 13.93 14.11 13.72 13.80 6,330,663 -0.15(-1.09%)
Jul 29, 2021 14.05 14.11 13.87 13.95 9,085,384 +0.07(+0.52%)
Jul 28, 2021 13.87 14.00 13.60 13.88 3,607,772 +0.15(+1.11%)
Jul 27, 2021 13.65 13.85 13.52 13.73 4,609,076 -0.10(-0.71%)
Jul 26, 2021 13.84 14.12 13.78 13.83 5,669,131 +0.04(+0.32%)
Jul 23, 2021 13.87 14.07 13.73 13.78 4,281,557 +0.07(+0.52%)
Jul 22, 2021 14.05 14.08 13.69 13.71 8,004,022 -0.39(-2.79%)
Jul 21, 2021 13.99 14.33 13.97 14.11 5,663,231 +0.30(+2.20%)
Jul 20, 2021 13.53 14.04 13.37 13.80 9,662,916 +0.39(+2.93%)
Jul 19, 2021 13.62 13.71 13.27 13.41 12,276,948 -0.49(-3.53%)
Jul 16, 2021 14.19 14.38 13.87 13.90 11,884,691 -0.81(-5.52%)
Jul 15, 2021 14.44 14.87 14.37 14.71 6,735,766 +0.10(+0.67%)
Jul 14, 2021 14.76 14.96 14.47 14.62 7,924,830 -0.10(-0.67%)
Jul 13, 2021 15.08 15.10 14.66 14.71 6,966,123 -0.40(-2.66%)
Jul 12, 2021 14.78 15.21 14.64 15.12 5,744,863 +0.12(+0.77%)
Jul 09, 2021 14.76 15.02 14.64 15.00 6,944,326 +0.59(+4.09%)
Jul 08, 2021 14.38 14.66 14.16 14.41 9,236,636 -0.32(-2.18%)
Jul 07, 2021 14.67 14.90 14.57 14.73 10,676,423 -0.13(-0.90%)
Jul 06, 2021 15.20 15.23 14.75 14.87 7,359,650 -0.53(-3.42%)
Jul 02, 2021 15.53 15.55 15.27 15.39 4,375,187 -0.09(-0.58%)
Jul 01, 2021 15.53 15.62 15.37 15.48 4,746,876 +0.04(+0.29%)
Jun 30, 2021 15.37 15.51 15.32 15.44 5,314,797 +0.00(+0.00%)
Jun 29, 2021 15.77 15.98 15.41 15.44 6,555,531 -0.15(-0.97%)
Jun 28, 2021 15.85 15.85 15.53 15.59 4,186,435 -0.37(-2.30%)
Jun 25, 2021 15.74 16.05 15.62 15.96 6,900,876 +0.31(+2.00%)
Jun 24, 2021 15.55 15.76 15.35 15.64 3,628,372 +0.21(+1.33%)
Jun 23, 2021 15.55 15.61 15.38 15.44 5,895,290 +0.08(+0.52%)
Jun 22, 2021 15.34 15.46 15.11 15.36 5,342,264 +0.01(+0.06%)
Jun 21, 2021 15.12 15.45 15.12 15.35 4,527,881 +0.39(+2.63%)
Jun 18, 2021 14.83 15.14 14.73 14.96 13,109,344 -0.29(-1.93%)
Jun 17, 2021 16.41 16.42 15.21 15.25 7,382,431 -1.04(-6.36%)
Jun 16, 2021 16.05 16.37 15.88 16.29 4,724,427 +0.12(+0.72%)
Jun 15, 2021 16.03 16.32 15.89 16.17 5,880,501 +0.14(+0.89%)
Jun 14, 2021 16.30 16.41 15.94 16.03 4,758,098 -0.32(-1.97%)
Jun 11, 2021 16.37 16.51 16.24 16.35 3,965,898 +0.04(+0.27%)
Jun 10, 2021 16.89 16.95 16.29 16.30 4,244,438 -0.35(-2.09%)
Jun 09, 2021 16.95 16.97 16.64 16.65 4,660,834 -0.46(-2.69%)
Jun 08, 2021 16.84 17.12 16.65 17.11 6,497,135 +0.16(+0.94%)
Jun 07, 2021 17.01 17.10 16.86 16.95 3,241,937 +0.04(+0.26%)
Jun 04, 2021 16.95 16.96 16.68 16.91 2,036,775 -0.03(-0.16%)
Jun 03, 2021 16.94 17.14 16.88 16.94 4,683,161 -0.06(-0.36%)
Jun 02, 2021 17.24 17.24 16.95 17.00 3,586,622 -0.20(-1.13%)
Jun 01, 2021 16.95 17.19 16.95 17.19 4,015,337 +0.29(+1.73%)
May 28, 2021 16.97 16.97 16.65 16.90 2,930,030 -0.04(-0.26%)
May 27, 2021 16.92 17.01 16.77 16.95 4,830,862 +0.28(+1.70%)
May 26, 2021 16.46 16.67 16.37 16.66 4,747,504 +0.21(+1.29%)
May 25, 2021 16.92 17.10 16.42 16.45 5,174,536 -0.40(-2.37%)
May 24, 2021 16.88 16.94 16.73 16.85 6,460,811 -0.01(-0.05%)
May 21, 2021 16.70 17.00 16.65 16.86 4,830,401 +0.31(+1.87%)
May 20, 2021 16.62 16.68 16.40 16.55 3,129,941 -0.13(-0.80%)
May 19, 2021 16.57 16.68 16.27 16.68 5,306,124 -0.04(-0.26%)
May 18, 2021 16.98 17.11 16.71 16.72 4,263,013 -0.27(-1.62%)
May 17, 2021 16.88 17.04 16.70 17.00 2,957,396 +0.04(+0.21%)
May 14, 2021 16.67 17.00 16.54 16.96 4,539,843 +0.39(+2.35%)
May 13, 2021 16.09 16.62 16.06 16.57 8,422,662 +0.44(+2.75%)
May 12, 2021 16.93 17.02 16.07 16.13 6,686,432 -0.62(-3.70%)
May 11, 2021 16.64 17.02 16.57 16.75 6,501,532 -0.09(-0.53%)
May 10, 2021 17.09 17.23 16.83 16.84 4,528,064 -0.13(-0.78%)
May 07, 2021 16.48 16.97 16.40 16.97 4,732,965 +0.12(+0.74%)
May 06, 2021 16.66 16.87 16.38 16.85 5,198,963 +0.27(+1.60%)
May 05, 2021 16.61 16.78 16.36 16.58 5,469,900 +0.04(+0.21%)
May 04, 2021 16.17 16.55 16.02 16.55 3,816,189 +0.28(+1.74%)
May 03, 2021 16.45 16.52 16.09 16.26 4,272,121 +0.05(+0.33%)
Apr 30, 2021 16.33 16.57 16.20 16.21 4,496,715 -0.23(-1.40%)
Apr 29, 2021 16.46 16.60 16.26 16.44 4,831,174 +0.19(+1.14%)
Apr 28, 2021 16.27 16.38 16.17 16.25 4,652,814 +0.01(+0.05%)
Apr 27, 2021 16.05 16.28 15.97 16.24 5,146,097 +0.22(+1.38%)
Apr 26, 2021 16.08 16.28 15.96 16.02 5,182,229 +0.10(+0.61%)
Apr 23, 2021 15.33 16.03 15.28 15.93 7,817,234 +0.61(+3.99%)
Apr 22, 2021 15.77 15.80 15.31 15.31 6,276,814 -0.36(-2.32%)
Apr 21, 2021 14.69 15.78 14.59 15.68 9,390,852 +0.81(+5.42%)
Apr 20, 2021 15.43 15.46 14.82 14.87 9,126,420 -0.73(-4.66%)
Apr 19, 2021 15.61 15.74 15.44 15.60 6,609,042 +0.01(+0.06%)
Apr 16, 2021 15.61 15.74 15.48 15.59 3,672,227 +0.15(+0.98%)
Apr 15, 2021 15.44 15.46 15.08 15.44 4,817,041 +0.04(+0.29%)
Apr 14, 2021 15.15 15.64 15.13 15.39 5,654,176 +0.20(+1.34%)
Apr 13, 2021 15.46 15.55 15.10 15.19 6,337,041 -0.27(-1.78%)
Apr 12, 2021 15.46 15.54 15.35 15.46 5,898,243 +0.10(+0.63%)
Apr 09, 2021 15.40 15.40 15.21 15.37 4,235,275 +0.18(+1.17%)
Apr 08, 2021 15.08 15.25 14.92 15.19 3,304,642 -0.04(-0.23%)
Apr 07, 2021 15.39 15.48 15.16 15.23 4,576,777 -0.04(-0.23%)
Apr 06, 2021 15.30 15.41 15.12 15.26 4,817,381 -0.04(-0.29%)
Apr 05, 2021 15.46 15.58 15.15 15.31 4,646,129 +0.04(+0.29%)
Apr 01, 2021 15.07 15.27 14.93 15.26 5,198,664 +0.27(+1.83%)
Mar 31, 2021 15.17 15.28 14.99 14.99 4,923,743 -0.24(-1.57%)
Mar 30, 2021 14.96 15.26 14.93 15.23 5,252,437 +0.45(+3.06%)
Mar 29, 2021 15.00 15.17 14.61 14.77 6,915,504 -0.51(-3.36%)
Mar 26, 2021 15.15 15.34 14.96 15.29 8,858,366 +0.40(+2.68%)
Mar 25, 2021 14.32 15.00 14.13 14.89 6,205,325 +0.47(+3.26%)
Mar 24, 2021 14.77 14.97 14.39 14.42 4,606,011 -0.06(-0.43%)
Mar 23, 2021 14.89 15.05 14.42 14.48 8,901,720 -0.59(-3.94%)
Mar 22, 2021 15.22 15.22 14.83 15.08 9,241,364 -0.22(-1.45%)
Mar 19, 2021 15.42 15.57 15.12 15.30 37,516,744 -0.30(-1.93%)
Mar 18, 2021 15.84 16.32 15.50 15.60 7,993,406 -0.02(-0.11%)
Mar 17, 2021 15.62 15.79 15.42 15.62 5,337,712 +0.14(+0.92%)
Mar 16, 2021 15.53 15.61 15.29 15.47 5,789,644 -0.21(-1.36%)
Mar 15, 2021 15.70 15.77 15.41 15.69 8,221,866 +0.04(+0.28%)
Mar 12, 2021 15.49 15.74 15.39 15.64 7,773,341 +0.44(+2.92%)
Mar 11, 2021 15.03 15.36 14.90 15.20 8,767,918 +0.02(+0.12%)
Mar 10, 2021 14.66 15.18 14.64 15.18 7,202,742 +0.52(+3.53%)
Mar 09, 2021 14.72 14.87 14.32 14.66 7,108,873 -0.40(-2.63%)
Mar 08, 2021 15.22 15.52 15.01 15.06 9,982,465 +0.04(+0.23%)
Mar 05, 2021 14.84 15.08 14.00 15.02 10,843,274 +0.69(+4.78%)
Mar 04, 2021 14.72 14.87 14.03 14.34 13,945,244 -0.47(-3.20%)
Mar 03, 2021 14.75 15.20 14.66 14.81 7,281,611 +0.16(+1.08%)
Mar 02, 2021 14.73 14.92 14.63 14.65 7,683,816 -0.13(-0.89%)
Mar 01, 2021 14.57 14.93 14.50 14.79 5,827,268 +0.55(+3.89%)
Feb 26, 2021 14.32 14.52 13.95 14.23 7,235,186 -0.17(-1.16%)
Feb 25, 2021 15.16 15.16 14.29 14.40 7,938,211 -0.56(-3.76%)
Feb 24, 2021 14.79 15.06 14.65 14.96 14,572,111 +0.28(+1.92%)
Feb 23, 2021 14.72 14.74 14.38 14.68 5,171,899 +0.10(+0.66%)
Feb 22, 2021 14.36 14.87 14.33 14.58 6,581,918 +0.18(+1.22%)
Feb 19, 2021 13.89 14.45 13.89 14.41 7,388,050 +0.62(+4.53%)
Feb 18, 2021 13.90 13.98 13.67 13.78 4,131,122 -0.23(-1.63%)
Feb 17, 2021 14.13 14.20 13.88 14.01 4,765,816 -0.17(-1.18%)
Feb 16, 2021 13.90 14.29 13.85 14.18 17,803,738 +0.45(+3.26%)
Feb 12, 2021 13.57 13.90 13.50 13.73 14,536,731 +0.16(+1.16%)
Feb 11, 2021 13.76 13.87 13.42 13.57 11,890,672 -0.16(-1.15%)
Feb 10, 2021 13.82 13.99 13.64 13.73 11,082,309 -0.09(-0.64%)
Feb 09, 2021 13.68 13.82 13.55 13.82 23,861,560 +0.18(+1.29%)
Feb 08, 2021 13.38 13.69 13.35 13.64 7,568,366 +0.33(+2.51%)
Feb 05, 2021 13.48 13.53 13.25 13.31 3,855,654 -0.04(-0.33%)
Feb 04, 2021 13.06 13.42 13.04 13.35 7,703,878 +0.40(+3.12%)
Feb 03, 2021 12.74 12.95 12.68 12.95 4,211,271 +0.27(+2.15%)
Feb 02, 2021 12.52 12.75 12.41 12.68 5,288,436 +0.34(+2.78%)
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.