Skip to main content

First Horizon Corp (NY: FHN )

14.27 -0.12 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.955 9.067 8.842 9.041 5,387,710 +0.05(+0.58%)
Oct 29, 2020 8.616 9.041 8.494 8.989 8,624,424 +0.30(+3.50%)
Oct 28, 2020 8.642 8.902 8.585 8.685 6,585,440 -0.15(-1.67%)
Oct 27, 2020 9.241 9.380 8.816 8.833 6,136,687 -0.50(-5.40%)
Oct 26, 2020 9.510 9.519 9.215 9.337 6,110,661 -0.29(-2.98%)
Oct 23, 2020 10.08 10.22 9.363 9.623 9,685,420 -0.32(-3.23%)
Oct 22, 2020 9.415 9.971 9.389 9.945 7,348,797 +0.53(+5.63%)
Oct 21, 2020 9.380 9.541 9.345 9.415 5,188,349 +0.03(+0.37%)
Oct 20, 2020 9.276 9.545 9.215 9.380 6,157,870 +0.27(+2.96%)
Oct 19, 2020 9.206 9.289 9.102 9.111 4,402,526 -0.02(-0.19%)
Oct 16, 2020 9.163 9.246 9.015 9.128 4,027,369 -0.06(-0.66%)
Oct 15, 2020 8.885 9.202 8.859 9.189 6,115,092 +0.19(+2.12%)
Oct 14, 2020 9.232 9.337 8.998 8.998 3,667,540 -0.19(-2.08%)
Oct 13, 2020 9.441 9.450 9.172 9.189 3,198,113 -0.28(-2.94%)
Oct 12, 2020 9.302 9.476 9.250 9.467 4,434,052 +0.16(+1.68%)
Oct 09, 2020 9.493 9.589 9.276 9.311 8,043,454 -0.11(-1.20%)
Oct 08, 2020 9.467 9.467 9.285 9.424 6,722,323 +0.17(+1.78%)
Oct 07, 2020 9.137 9.398 9.067 9.259 9,262,217 +0.26(+2.90%)
Oct 06, 2020 9.120 9.450 8.929 8.998 6,870,558 -0.03(-0.38%)
Oct 05, 2020 8.729 9.033 8.711 9.033 7,916,427 +0.39(+4.52%)
Oct 02, 2020 8.121 8.698 8.103 8.642 6,690,482 +0.31(+3.75%)
Oct 01, 2020 8.234 8.373 8.173 8.329 7,896,684 +0.14(+1.70%)
Sep 30, 2020 8.043 8.303 8.043 8.190 11,551,430 +0.18(+2.28%)
Sep 29, 2020 7.904 8.060 7.817 8.008 7,129,112 +0.06(+0.77%)
Sep 28, 2020 7.817 8.034 7.808 7.947 4,626,636 +0.30(+3.98%)
Sep 25, 2020 7.461 7.678 7.409 7.643 3,787,193 +0.12(+1.62%)
Sep 24, 2020 7.600 7.726 7.435 7.521 5,881,408 -0.03(-0.35%)
Sep 23, 2020 7.808 7.982 7.539 7.548 5,334,096 -0.23(-2.90%)
Sep 22, 2020 8.051 8.129 7.765 7.773 6,685,533 -0.14(-1.76%)
Sep 21, 2020 8.095 8.199 7.860 7.912 7,418,397 -0.48(-5.69%)
Sep 18, 2020 8.477 8.477 8.316 8.390 10,500,818 -0.08(-0.92%)
Sep 17, 2020 8.390 8.520 8.303 8.468 4,321,304 -0.06(-0.71%)
Sep 16, 2020 8.355 8.633 8.260 8.529 4,975,723 +0.15(+1.76%)
Sep 15, 2020 8.555 8.564 8.325 8.381 4,671,121 -0.12(-1.43%)
Sep 14, 2020 8.268 8.555 8.199 8.503 5,195,523 +0.31(+3.82%)
Sep 11, 2020 7.947 8.242 7.869 8.190 8,034,474 +0.24(+3.06%)
Sep 10, 2020 8.190 8.277 7.938 7.947 6,098,999 -0.17(-2.14%)
Sep 09, 2020 8.138 8.146 7.967 8.121 7,142,218 +0.03(+0.42%)
Sep 08, 2020 8.317 8.360 8.069 8.087 6,744,667 -0.43(-5.02%)
Sep 04, 2020 8.523 8.587 8.292 8.514 5,071,368 +0.27(+3.32%)
Sep 03, 2020 8.266 8.599 8.181 8.240 5,323,584 +0.04(+0.52%)
Sep 02, 2020 8.138 8.232 8.035 8.198 4,806,067 +0.05(+0.63%)
Sep 01, 2020 8.121 8.249 7.950 8.146 3,870,374 -0.02(-0.21%)
Aug 31, 2020 8.309 8.309 8.138 8.164 3,762,629 -0.15(-1.75%)
Aug 28, 2020 8.403 8.420 8.240 8.309 3,896,381 +0.02(+0.21%)
Aug 27, 2020 8.206 8.364 8.164 8.292 6,953,458 +0.16(+2.00%)
Aug 26, 2020 8.249 8.249 8.057 8.129 5,909,022 -0.13(-1.55%)
Aug 25, 2020 8.446 8.497 8.121 8.258 5,001,084 -0.03(-0.31%)
Aug 24, 2020 8.001 8.326 7.916 8.283 5,042,214 +0.32(+3.97%)
Aug 21, 2020 8.061 8.128 7.890 7.967 4,139,708 -0.14(-1.69%)
Aug 20, 2020 8.121 8.181 8.027 8.104 4,430,819 -0.09(-1.15%)
Aug 19, 2020 8.215 8.382 8.168 8.198 3,345,801 -0.03(-0.31%)
Aug 18, 2020 8.488 8.505 8.206 8.223 5,262,917 -0.26(-3.12%)
Aug 17, 2020 8.548 8.608 8.429 8.488 6,427,850 -0.14(-1.59%)
Aug 14, 2020 8.317 8.702 8.266 8.625 5,835,974 +0.23(+2.75%)
Aug 13, 2020 8.454 8.582 8.377 8.394 5,851,091 -0.21(-2.39%)
Aug 12, 2020 8.847 8.856 8.296 8.599 8,810,279 -0.04(-0.49%)
Aug 11, 2020 8.565 8.899 8.565 8.642 9,595,569 +0.28(+3.37%)
Aug 10, 2020 8.403 8.565 8.326 8.360 6,265,305 +0.01(+0.10%)
Aug 07, 2020 7.916 8.356 7.869 8.352 9,713,405 +0.37(+4.60%)
Aug 06, 2020 7.950 8.087 7.890 7.984 5,493,912 +0.03(+0.32%)
Aug 05, 2020 7.804 8.001 7.779 7.958 5,724,540 +0.26(+3.44%)
Aug 04, 2020 7.745 7.770 7.591 7.693 8,330,493 -0.09(-1.10%)
Aug 03, 2020 7.950 7.967 7.736 7.779 6,672,701 -0.15(-1.83%)
Jul 31, 2020 7.958 7.984 7.779 7.924 4,873,782 -0.08(-0.96%)
Jul 30, 2020 7.993 8.040 7.804 8.001 4,951,746 -0.27(-3.21%)
Jul 29, 2020 7.941 8.279 7.873 8.266 4,523,945 +0.33(+4.20%)
Jul 28, 2020 8.078 8.164 7.933 7.933 5,500,798 -0.21(-2.52%)
Jul 27, 2020 8.146 8.240 7.993 8.138 6,306,805 -0.10(-1.24%)
Jul 24, 2020 8.369 8.437 8.206 8.240 7,345,066 -0.09(-1.13%)
Jul 23, 2020 8.189 8.394 8.095 8.334 11,022,082 +0.39(+4.95%)
Jul 22, 2020 7.950 8.095 7.830 7.941 9,110,894 -0.20(-2.42%)
Jul 21, 2020 7.753 8.159 7.753 8.138 7,914,073 +0.44(+5.78%)
Jul 20, 2020 8.018 8.018 7.659 7.693 7,184,515 -0.20(-2.49%)
Jul 17, 2020 8.249 8.497 7.847 7.890 11,271,162 -0.06(-0.75%)
Jul 16, 2020 7.899 8.112 7.762 7.950 8,706,654 -0.04(-0.53%)
Jul 15, 2020 7.728 8.044 7.625 7.993 9,119,066 +0.54(+7.22%)
Jul 14, 2020 7.608 7.608 7.326 7.454 7,498,895 -0.15(-2.02%)
Jul 13, 2020 7.642 7.813 7.420 7.608 9,800,800 +0.03(+0.34%)
Jul 10, 2020 7.180 7.587 7.121 7.582 7,290,669 +0.44(+6.10%)
Jul 09, 2020 7.488 7.557 7.104 7.146 9,994,205 -0.39(-5.22%)
Jul 08, 2020 7.454 7.642 7.351 7.540 9,508,726 +0.04(+0.57%)
Jul 07, 2020 7.762 7.770 7.420 7.497 11,492,440 -0.38(-4.88%)
Jul 06, 2020 8.121 8.249 7.745 7.881 11,623,026 -0.03(-0.32%)
Jul 02, 2020 8.309 8.454 7.762 7.907 16,008,541 -0.13(-1.60%)
Jul 01, 2020 8.548 8.625 7.890 8.035 59,889,348 -0.48(-5.62%)
Jun 30, 2020 8.069 8.557 8.061 8.514 10,864,525 +0.33(+4.08%)
Jun 29, 2020 8.104 8.403 7.950 8.181 8,322,291 +0.27(+3.46%)
Jun 26, 2020 8.497 8.523 7.864 7.907 9,811,086 -0.84(-9.58%)
Jun 25, 2020 8.155 8.779 8.138 8.745 7,670,581 +0.51(+6.23%)
Jun 24, 2020 8.591 8.698 8.206 8.232 7,171,408 -0.56(-6.32%)
Jun 23, 2020 9.010 9.142 8.736 8.788 5,240,092 -0.03(-0.29%)
Jun 22, 2020 8.676 8.882 8.582 8.813 4,004,634 +0.00(+0.00%)
Jun 19, 2020 8.967 9.053 8.565 8.813 8,169,802 -0.01(-0.10%)
Jun 18, 2020 8.668 9.078 8.574 8.822 4,507,510 +0.03(+0.29%)
Jun 17, 2020 9.121 9.129 8.741 8.796 7,141,268 -0.35(-3.83%)
Jun 16, 2020 9.292 9.403 8.830 9.147 10,319,362 +0.33(+3.78%)
Jun 15, 2020 8.129 8.916 8.044 8.813 7,389,011 +0.21(+2.38%)
Jun 12, 2020 8.805 8.805 8.249 8.608 5,759,818 +0.41(+5.01%)
Jun 11, 2020 8.292 8.700 8.181 8.198 5,451,006 -0.95(-10.37%)
Jun 10, 2020 9.863 9.880 9.104 9.147 8,823,257 -0.74(-7.50%)
Jun 09, 2020 9.939 10.07 9.686 9.888 7,079,795 -0.64(-6.09%)
Jun 08, 2020 9.990 10.33 9.922 10.53 10,899,834 +0.81(+8.33%)
Jun 05, 2020 9.998 10.11 9.543 9.720 10,467,012 +0.48(+5.20%)
Jun 04, 2020 8.750 9.239 8.590 9.239 11,946,241 +0.46(+5.28%)
Jun 03, 2020 8.405 8.877 8.320 8.776 9,357,119 +0.72(+9.01%)
Jun 02, 2020 8.160 8.291 7.928 8.051 7,604,753 +0.05(+0.63%)
Jun 01, 2020 7.958 8.177 7.802 8.000 5,822,815 +0.12(+1.50%)
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%)
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.