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 (%)
Mar 31, 2020 7.029 7.197 6.615 6.801 6,646,795 -0.31(-4.39%)
Mar 30, 2020 7.062 7.164 6.733 7.113 8,091,381 +0.09(+1.32%)
Mar 27, 2020 7.071 7.286 6.826 7.020 6,037,550 -0.46(-6.09%)
Mar 26, 2020 6.970 7.746 6.877 7.476 13,458,174 +0.62(+8.98%)
Mar 25, 2020 6.615 7.383 6.042 6.860 11,389,775 +0.41(+6.27%)
Mar 24, 2020 6.151 6.455 5.949 6.455 7,666,289 +0.71(+12.33%)
Mar 23, 2020 6.404 6.447 5.400 5.746 11,166,965 -0.77(-11.79%)
Mar 20, 2020 7.282 7.577 6.383 6.514 11,700,953 -0.66(-9.18%)
Mar 19, 2020 5.890 7.172 5.291 7.172 13,071,046 +1.11(+18.38%)
Mar 18, 2020 6.961 7.138 5.392 6.058 11,674,697 -1.42(-18.96%)
Mar 17, 2020 7.181 7.501 6.784 7.476 12,750,933 +0.46(+6.49%)
Mar 16, 2020 7.518 7.780 7.020 7.020 9,031,096 -1.37(-16.30%)
Mar 13, 2020 8.278 8.581 7.446 8.387 9,205,889 +0.92(+12.32%)
Mar 12, 2020 7.476 8.531 7.071 7.468 10,691,841 -0.67(-8.20%)
Mar 11, 2020 8.533 8.533 7.955 8.134 17,054,228 -0.67(-7.64%)
Mar 10, 2020 8.923 9.081 8.043 8.807 16,758,565 +0.42(+4.95%)
Mar 09, 2020 9.729 10.39 8.292 8.392 17,803,530 -2.10(-20.03%)
Mar 06, 2020 10.50 10.87 10.34 10.49 13,329,719 -0.44(-4.03%)
Mar 05, 2020 11.13 11.30 10.81 10.93 10,608,830 -0.62(-5.39%)
Mar 04, 2020 11.45 11.57 11.01 11.56 7,180,074 +0.23(+2.05%)
Mar 03, 2020 11.66 11.79 11.12 11.32 10,076,456 -0.35(-2.99%)
Mar 02, 2020 11.22 11.71 11.01 11.67 11,392,685 +0.60(+5.40%)
Feb 28, 2020 11.23 11.35 10.88 11.08 15,678,858 -0.50(-4.31%)
Feb 27, 2020 11.98 12.26 11.56 11.57 11,086,503 -0.71(-5.75%)
Feb 26, 2020 12.66 12.70 12.21 12.28 8,765,529 -0.24(-1.92%)
Feb 25, 2020 13.13 13.14 12.51 12.52 9,822,240 -0.61(-4.62%)
Feb 24, 2020 12.89 13.17 12.89 13.13 6,820,535 -0.23(-1.74%)
Feb 21, 2020 13.30 13.41 13.18 13.36 6,115,608 -0.05(-0.37%)
Feb 20, 2020 13.13 13.48 13.13 13.41 6,647,091 +0.20(+1.51%)
Feb 19, 2020 13.22 13.33 13.17 13.21 5,315,202 +0.07(+0.51%)
Feb 18, 2020 13.36 13.43 13.04 13.14 6,724,072 -0.28(-2.10%)
Feb 14, 2020 13.83 13.85 13.41 13.43 5,108,817 -0.41(-2.94%)
Feb 13, 2020 13.75 13.90 13.71 13.83 2,916,987 +0.04(+0.30%)
Feb 12, 2020 13.91 13.93 13.71 13.79 4,330,574 -0.02(-0.12%)
Feb 11, 2020 13.73 13.84 13.69 13.81 4,561,984 +0.15(+1.10%)
Feb 10, 2020 13.62 13.68 13.55 13.66 2,611,164 -0.01(-0.06%)
Feb 07, 2020 13.73 13.84 13.65 13.67 4,432,648 -0.15(-1.08%)
Feb 06, 2020 13.97 14.01 13.81 13.82 5,594,011 -0.07(-0.48%)
Feb 05, 2020 13.67 13.89 13.66 13.88 6,457,092 +0.42(+3.15%)
Feb 04, 2020 13.66 13.73 13.44 13.46 5,307,323 +0.02(+0.19%)
Feb 03, 2020 13.42 13.58 13.39 13.44 3,584,410 +0.14(+1.06%)
Jan 31, 2020 13.44 13.48 13.23 13.29 4,222,745 -0.23(-1.72%)
Jan 30, 2020 13.46 13.58 13.29 13.53 3,580,362 -0.03(-0.24%)
Jan 29, 2020 13.71 13.78 13.54 13.56 4,119,927 -0.04(-0.31%)
Jan 28, 2020 13.64 13.65 13.49 13.60 5,219,653 +0.07(+0.49%)
Jan 27, 2020 13.51 13.67 13.47 13.53 6,633,016 -0.22(-1.57%)
Jan 24, 2020 14.14 14.19 13.60 13.75 8,772,260 -0.39(-2.76%)
Jan 23, 2020 14.22 14.24 14.07 14.14 8,145,682 -0.10(-0.70%)
Jan 22, 2020 14.28 14.31 14.07 14.24 6,019,311 +0.04(+0.29%)
Jan 21, 2020 14.33 14.46 14.19 14.20 11,211,057 -0.15(-1.04%)
Jan 17, 2020 14.13 14.40 13.98 14.35 13,618,818 +0.59(+4.29%)
Jan 16, 2020 13.51 13.78 13.47 13.76 6,072,680 +0.32(+2.35%)
Jan 15, 2020 13.52 13.62 13.34 13.44 6,497,961 -0.17(-1.28%)
Jan 14, 2020 13.48 13.70 13.41 13.62 3,798,470 +0.12(+0.92%)
Jan 13, 2020 13.44 13.51 13.34 13.49 4,346,318 +0.06(+0.43%)
Jan 10, 2020 13.44 13.54 13.37 13.44 6,145,697 -0.01(-0.06%)
Jan 09, 2020 13.44 13.49 13.34 13.44 5,444,031 +0.11(+0.81%)
Jan 08, 2020 13.29 13.42 13.24 13.34 4,298,726 +0.08(+0.63%)
Jan 07, 2020 13.32 13.38 13.18 13.25 3,634,638 -0.11(-0.81%)
Jan 06, 2020 13.34 13.42 13.23 13.36 4,956,029 -0.13(-0.98%)
Jan 03, 2020 13.54 13.57 13.37 13.49 3,475,805 -0.23(-1.70%)
Jan 02, 2020 13.88 13.88 13.58 13.73 4,959,093 -0.03(-0.24%)
Dec 31, 2019 13.78 13.85 13.71 13.76 3,622,281 -0.02(-0.12%)
Dec 30, 2019 13.80 13.83 13.71 13.78 3,155,929 +0.06(+0.42%)
Dec 27, 2019 13.78 13.78 13.63 13.72 1,909,593 -0.06(-0.42%)
Dec 26, 2019 13.82 13.82 13.72 13.78 1,418,023 -0.01(-0.06%)
Dec 24, 2019 13.82 13.82 13.73 13.78 952,148 +0.00(+0.00%)
Dec 23, 2019 13.94 13.96 13.77 13.78 2,287,663 -0.14(-1.01%)
Dec 20, 2019 13.93 14.02 13.87 13.93 8,262,185 +0.03(+0.18%)
Dec 19, 2019 13.88 13.91 13.82 13.90 5,485,413 +0.03(+0.24%)
Dec 18, 2019 13.87 13.93 13.79 13.87 6,226,295 +0.05(+0.36%)
Dec 17, 2019 13.66 13.84 13.58 13.82 4,580,245 +0.17(+1.28%)
Dec 16, 2019 13.74 13.83 13.63 13.64 4,769,768 +0.04(+0.31%)
Dec 13, 2019 13.67 13.77 13.48 13.60 4,396,661 -0.14(-1.03%)
Dec 12, 2019 13.41 13.75 13.39 13.74 5,036,416 +0.40(+2.99%)
Dec 11, 2019 13.39 13.45 13.33 13.34 5,806,075 +0.00(+0.00%)
Dec 10, 2019 13.18 13.38 13.16 13.34 4,471,547 +0.14(+1.06%)
Dec 09, 2019 13.18 13.32 13.15 13.20 5,058,247 +0.02(+0.12%)
Dec 06, 2019 13.24 13.34 13.17 13.19 4,208,687 +0.10(+0.76%)
Dec 05, 2019 13.03 13.14 13.01 13.09 2,869,311 +0.12(+0.89%)
Dec 04, 2019 12.93 13.12 12.89 12.97 4,889,561 +0.04(+0.32%)
Dec 03, 2019 13.06 13.06 12.84 12.93 3,314,840 -0.20(-1.51%)
Dec 02, 2019 13.31 13.42 13.13 13.13 4,355,397 -0.12(-0.87%)
Nov 29, 2019 13.21 13.40 13.20 13.24 1,811,388 -0.01(-0.06%)
Nov 27, 2019 13.30 13.34 13.20 13.25 4,548,383 +0.01(+0.06%)
Nov 26, 2019 13.25 13.30 13.15 13.24 4,346,864 -0.06(-0.43%)
Nov 25, 2019 13.23 13.36 13.23 13.30 2,666,511 +0.09(+0.69%)
Nov 22, 2019 13.27 13.33 13.18 13.21 3,231,848 +0.02(+0.13%)
Nov 21, 2019 13.45 13.45 13.17 13.20 3,915,858 -0.19(-1.42%)
Nov 20, 2019 13.34 13.45 13.19 13.38 4,689,978 +0.00(+0.00%)
Nov 19, 2019 13.42 13.50 13.36 13.38 8,340,186 -0.01(-0.06%)
Nov 18, 2019 13.46 13.48 13.28 13.39 4,531,178 -0.02(-0.18%)
Nov 15, 2019 13.66 13.68 13.41 13.42 4,023,055 -0.19(-1.39%)
Nov 14, 2019 13.66 13.70 13.60 13.61 5,638,563 -0.10(-0.72%)
Nov 13, 2019 13.63 13.76 13.54 13.71 4,278,248 -0.04(-0.30%)
Nov 12, 2019 13.82 13.88 13.73 13.75 5,946,689 -0.09(-0.65%)
Nov 11, 2019 14.04 14.10 13.82 13.84 4,101,181 -0.20(-1.41%)
Nov 08, 2019 13.90 14.07 13.88 14.04 6,182,639 +0.09(+0.65%)
Nov 07, 2019 14.25 14.32 13.89 13.94 7,222,330 -0.20(-1.40%)
Nov 06, 2019 14.18 14.27 14.07 14.14 4,681,140 -0.09(-0.64%)
Nov 05, 2019 14.10 14.35 14.03 14.23 7,921,673 +0.36(+2.61%)
Nov 04, 2019 13.59 13.97 13.54 13.87 12,235,071 +0.44(+3.25%)
Nov 01, 2019 13.29 13.44 13.21 13.43 3,009,309 +0.28(+2.13%)
Oct 31, 2019 13.24 13.26 12.89 13.15 3,641,742 -0.17(-1.30%)
Oct 30, 2019 13.42 13.48 13.24 13.33 3,395,264 -0.14(-1.04%)
Oct 29, 2019 13.37 13.50 13.30 13.47 3,124,767 +0.08(+0.61%)
Oct 28, 2019 13.36 13.49 13.32 13.38 3,103,887 +0.08(+0.62%)
Oct 25, 2019 13.18 13.40 13.16 13.30 2,791,869 +0.10(+0.75%)
Oct 24, 2019 13.21 13.23 13.06 13.20 2,430,459 -0.01(-0.06%)
Oct 23, 2019 13.12 13.26 13.06 13.21 3,358,652 +0.07(+0.56%)
Oct 22, 2019 12.99 13.23 12.84 13.14 3,468,815 +0.16(+1.21%)
Oct 21, 2019 12.92 13.05 12.90 12.98 2,174,478 +0.17(+1.35%)
Oct 18, 2019 12.73 12.85 12.65 12.81 3,938,799 +0.12(+0.91%)
Oct 17, 2019 12.82 12.82 12.59 12.69 5,403,942 -0.13(-1.03%)
Oct 16, 2019 12.91 13.25 12.61 12.82 5,647,406 -0.48(-3.59%)
Oct 15, 2019 13.11 13.31 13.07 13.30 5,079,100 +0.20(+1.51%)
Oct 14, 2019 13.05 13.18 13.00 13.10 1,769,986 -0.02(-0.13%)
Oct 11, 2019 13.15 13.24 13.10 13.12 2,656,501 +0.12(+0.95%)
Oct 10, 2019 12.87 13.02 12.84 13.00 3,228,265 +0.20(+1.54%)
Oct 09, 2019 12.95 12.95 12.76 12.80 2,227,640 -0.05(-0.39%)
Oct 08, 2019 12.98 12.98 12.82 12.85 2,705,232 -0.24(-1.82%)
Oct 07, 2019 13.19 13.27 13.08 13.09 2,198,636 -0.14(-1.06%)
Oct 04, 2019 13.07 13.25 12.90 13.23 3,327,030 +0.18(+1.39%)
Oct 03, 2019 13.06 13.10 12.87 13.05 2,417,049 -0.05(-0.38%)
Oct 02, 2019 13.06 13.11 12.94 13.10 3,077,676 -0.03(-0.25%)
Oct 01, 2019 13.46 13.54 13.06 13.13 4,113,097 -0.21(-1.61%)
Sep 30, 2019 13.48 13.52 13.31 13.34 1,783,710 -0.07(-0.55%)
Sep 27, 2019 13.53 13.62 13.34 13.42 2,390,013 -0.03(-0.25%)
Sep 26, 2019 13.42 13.60 13.40 13.45 5,483,084 -0.02(-0.18%)
Sep 25, 2019 13.34 13.54 13.33 13.48 2,528,680 +0.17(+1.30%)
Sep 24, 2019 13.42 13.48 13.17 13.30 4,466,639 -0.12(-0.92%)
Sep 23, 2019 13.34 13.52 13.32 13.43 3,067,504 -0.02(-0.12%)
Sep 20, 2019 13.47 13.55 13.38 13.44 6,871,622 +0.00(+0.00%)
Sep 19, 2019 13.47 13.57 13.41 13.44 3,743,603 -0.03(-0.24%)
Sep 18, 2019 13.29 13.59 13.26 13.48 3,515,247 +0.09(+0.68%)
Sep 17, 2019 13.29 13.38 13.22 13.38 2,538,631 +0.01(+0.06%)
Sep 16, 2019 13.38 13.53 13.34 13.38 2,832,544 -0.18(-1.34%)
Sep 13, 2019 13.70 13.76 13.48 13.56 4,533,085 +0.00(+0.00%)
Sep 12, 2019 13.35 13.65 13.33 13.56 3,981,642 +0.08(+0.61%)
Sep 11, 2019 13.39 13.48 13.19 13.48 5,441,103 +0.11(+0.86%)
Sep 10, 2019 13.43 13.53 13.25 13.36 5,208,172 +0.02(+0.18%)
Sep 09, 2019 13.12 13.38 13.06 13.34 3,311,565 +0.32(+2.45%)
Sep 06, 2019 13.06 13.15 12.96 13.02 2,803,393 -0.02(-0.13%)
Sep 05, 2019 12.99 13.21 12.91 13.03 3,960,609 +0.27(+2.11%)
Sep 04, 2019 12.73 12.77 12.61 12.76 2,325,762 +0.19(+1.49%)
Sep 03, 2019 12.81 12.82 12.55 12.58 4,478,348 -0.35(-2.72%)
Aug 30, 2019 12.99 13.03 12.86 12.93 3,061,998 +0.00(+0.00%)
Aug 29, 2019 12.94 12.99 12.80 12.93 4,610,339 +0.27(+2.13%)
Aug 28, 2019 12.49 12.73 12.46 12.66 2,507,375 +0.11(+0.91%)
Aug 27, 2019 12.72 12.74 12.45 12.54 3,881,713 -0.11(-0.90%)
Aug 26, 2019 12.62 12.72 12.55 12.66 3,789,739 +0.15(+1.17%)
Aug 23, 2019 12.80 12.96 12.45 12.51 3,061,876 -0.35(-2.73%)
Aug 22, 2019 12.95 12.97 12.76 12.86 3,178,384 +0.02(+0.13%)
Aug 21, 2019 12.81 12.88 12.77 12.85 3,365,785 +0.14(+1.09%)
Aug 20, 2019 12.87 12.87 12.69 12.71 2,522,280 -0.17(-1.33%)
Aug 19, 2019 12.94 12.96 12.82 12.88 1,234,902 +0.15(+1.15%)
Aug 16, 2019 12.53 12.75 12.51 12.73 1,476,449 +0.29(+2.36%)
Aug 15, 2019 12.59 12.59 12.42 12.44 2,393,751 -0.08(-0.65%)
Aug 14, 2019 12.73 12.77 12.47 12.52 6,801,624 -0.34(-2.67%)
Aug 13, 2019 12.76 13.00 12.69 12.86 4,727,130 +0.12(+0.96%)
Aug 12, 2019 12.86 12.94 12.71 12.74 2,109,531 -0.30(-2.32%)
Aug 09, 2019 13.03 13.12 12.89 13.04 2,095,657 -0.03(-0.25%)
Aug 08, 2019 13.03 13.16 12.93 13.08 3,537,381 +0.20(+1.59%)
Aug 07, 2019 12.56 12.92 12.46 12.87 5,143,458 +0.00(+0.00%)
Aug 06, 2019 12.76 12.87 12.63 12.87 3,523,156 +0.20(+1.55%)
Aug 05, 2019 12.92 12.92 12.47 12.68 7,841,263 -0.30(-2.33%)
Aug 02, 2019 12.91 13.02 12.73 12.98 3,537,700 +0.02(+0.13%)
Aug 01, 2019 13.37 13.51 12.86 12.96 6,436,727 -0.43(-3.23%)
Jul 31, 2019 13.63 13.68 13.38 13.39 5,065,437 -0.24(-1.74%)
Jul 30, 2019 13.21 13.64 13.19 13.63 3,587,389 +0.33(+2.52%)
Jul 29, 2019 13.39 13.50 13.26 13.30 5,618,091 -0.09(-0.67%)
Jul 26, 2019 13.16 13.40 13.13 13.39 4,712,811 +0.25(+1.86%)
Jul 25, 2019 13.26 13.30 13.03 13.14 6,183,917 -0.13(-0.98%)
Jul 24, 2019 13.07 13.25 13.06 13.27 7,789,601 +0.20(+1.50%)
Jul 23, 2019 13.04 13.10 12.96 13.08 5,864,603 +0.08(+0.63%)
Jul 22, 2019 13.01 13.10 12.92 12.99 4,213,564 -0.03(-0.25%)
Jul 19, 2019 13.08 13.21 13.00 13.03 5,743,681 -0.04(-0.31%)
Jul 18, 2019 13.01 13.13 12.97 13.07 3,591,892 +0.10(+0.76%)
Jul 17, 2019 13.03 13.09 12.75 12.97 8,629,506 +0.07(+0.57%)
Jul 16, 2019 12.38 12.96 12.30 12.90 19,766,696 +0.81(+6.69%)
Jul 15, 2019 12.33 12.36 12.07 12.09 4,085,328 -0.25(-1.99%)
Jul 12, 2019 12.27 12.35 12.15 12.33 5,484,341 +0.12(+1.00%)
Jul 11, 2019 12.12 12.23 12.03 12.21 5,345,965 +0.16(+1.36%)
Jul 10, 2019 12.25 12.28 12.01 12.05 3,768,276 -0.21(-1.73%)
Jul 09, 2019 12.11 12.36 12.08 12.26 4,994,829 +0.12(+1.01%)
Jul 08, 2019 12.18 12.26 12.11 12.14 2,272,623 -0.14(-1.13%)
Jul 05, 2019 12.24 12.34 12.18 12.27 1,416,084 +0.12(+1.01%)
Jul 03, 2019 12.14 12.17 12.01 12.15 1,945,661 +0.18(+1.50%)
Jul 02, 2019 12.11 12.19 11.87 11.97 4,625,428 -0.20(-1.61%)
Jul 01, 2019 12.30 12.35 12.12 12.17 2,684,260 -0.02(-0.20%)
Jun 28, 2019 12.14 12.30 12.07 12.19 5,501,116 +0.18(+1.50%)
Jun 27, 2019 11.92 12.10 11.89 12.01 4,036,683 +0.13(+1.10%)
Jun 26, 2019 11.70 11.94 11.69 11.88 3,438,878 +0.23(+1.96%)
Jun 25, 2019 11.62 11.69 11.45 11.65 4,230,914 +0.06(+0.49%)
Jun 24, 2019 11.70 11.82 11.58 11.60 3,210,658 -0.12(-1.05%)
Jun 21, 2019 11.47 11.77 11.46 11.72 11,144,637 +0.20(+1.77%)
Jun 20, 2019 11.71 11.71 11.40 11.52 6,349,129 -0.15(-1.26%)
Jun 19, 2019 11.88 11.99 11.63 11.66 3,896,682 -0.15(-1.24%)
Jun 18, 2019 11.65 11.92 11.58 11.81 6,083,016 +0.16(+1.40%)
Jun 17, 2019 11.89 11.93 11.60 11.65 2,476,790 -0.23(-1.93%)
Jun 14, 2019 11.84 11.92 11.65 11.87 2,141,329 +0.04(+0.35%)
Jun 13, 2019 11.92 11.93 11.74 11.83 4,192,360 -0.02(-0.14%)
Jun 12, 2019 11.74 11.87 11.67 11.85 3,512,135 +0.09(+0.76%)
Jun 11, 2019 11.58 11.90 11.56 11.76 3,663,190 +0.27(+2.32%)
Jun 10, 2019 11.41 11.58 11.36 11.49 2,289,209 +0.16(+1.43%)
Jun 07, 2019 11.38 11.40 11.26 11.33 2,818,079 -0.09(-0.78%)
Jun 06, 2019 11.41 11.46 11.26 11.42 1,922,758 +0.00(+0.00%)
Jun 05, 2019 11.56 11.56 11.31 11.42 2,114,467 -0.12(-1.05%)
Jun 04, 2019 11.16 11.56 11.15 11.54 3,856,500 +0.52(+4.70%)
Jun 03, 2019 10.80 11.07 10.79 11.03 2,521,218 +0.18(+1.64%)
May 31, 2019 10.94 10.98 10.81 10.85 3,402,959 -0.23(-2.12%)
May 30, 2019 11.14 11.33 10.99 11.08 3,107,297 -0.20(-1.79%)
May 29, 2019 11.10 11.31 11.03 11.28 2,625,817 +0.10(+0.87%)
May 28, 2019 11.30 11.33 11.19 11.19 2,214,911 -0.15(-1.28%)
May 24, 2019 11.17 11.36 11.13 11.33 3,092,779 +0.23(+2.04%)
May 23, 2019 11.36 11.36 11.03 11.11 2,117,677 -0.31(-2.69%)
May 22, 2019 11.47 11.51 11.37 11.41 2,598,102 -0.10(-0.84%)
May 21, 2019 11.50 11.63 11.49 11.51 3,514,898 +0.02(+0.21%)
May 20, 2019 11.46 11.62 11.44 11.49 3,057,033 -0.02(-0.14%)
May 17, 2019 11.43 11.62 11.40 11.50 5,926,930 -0.02(-0.14%)
May 16, 2019 11.49 11.61 11.47 11.52 4,120,240 +0.11(+0.92%)
May 15, 2019 11.48 11.48 11.25 11.41 3,950,998 -0.19(-1.67%)
May 14, 2019 11.51 11.70 11.41 11.61 2,594,579 +0.12(+1.06%)
May 13, 2019 11.73 11.73 11.40 11.49 4,624,295 -0.41(-3.47%)
May 10, 2019 11.90 12.00 11.73 11.90 3,648,730 -0.05(-0.41%)
May 09, 2019 11.73 12.00 11.67 11.95 2,864,193 +0.08(+0.68%)
May 08, 2019 11.95 12.02 11.87 11.87 1,815,832 -0.12(-1.01%)
May 07, 2019 12.03 12.11 11.92 11.99 2,654,514 -0.19(-1.59%)
May 06, 2019 12.10 12.29 12.02 12.18 2,417,682 -0.12(-0.99%)
May 03, 2019 12.25 12.42 12.18 12.30 2,810,909 +0.07(+0.60%)
May 02, 2019 12.13 12.27 12.11 12.23 2,223,298 +0.12(+1.00%)
May 01, 2019 12.21 12.34 11.94 12.11 4,487,713 -0.10(-0.80%)
Apr 30, 2019 12.22 12.24 12.12 12.21 3,321,914 -0.02(-0.13%)
Apr 29, 2019 12.14 12.32 12.14 12.22 2,471,126 +0.12(+1.00%)
Apr 26, 2019 12.05 12.14 11.98 12.10 2,404,423 +0.05(+0.40%)
Apr 25, 2019 12.14 12.15 11.93 12.05 1,771,572 -0.10(-0.80%)
Apr 24, 2019 12.10 12.24 11.95 12.15 2,555,158 +0.02(+0.20%)
Apr 23, 2019 11.78 12.13 11.70 12.13 4,977,998 +0.36(+3.02%)
Apr 22, 2019 11.94 11.99 11.71 11.77 3,431,546 -0.21(-1.76%)
Apr 18, 2019 12.13 12.19 11.95 11.98 4,278,857 -0.14(-1.13%)
Apr 17, 2019 11.96 12.29 11.86 12.12 6,293,841 +0.19(+1.63%)
Apr 16, 2019 11.45 11.98 11.19 11.92 12,931,847 +0.34(+2.93%)
Apr 15, 2019 11.88 11.92 11.55 11.58 3,789,305 -0.30(-2.52%)
Apr 12, 2019 11.87 12.08 11.66 11.88 5,553,947 +0.19(+1.66%)
Apr 11, 2019 11.74 11.89 11.61 11.69 5,206,035 -0.01(-0.07%)
Apr 10, 2019 11.66 11.71 11.40 11.70 6,915,166 +0.03(+0.28%)
Apr 09, 2019 11.83 11.87 11.64 11.66 2,009,924 -0.23(-1.90%)
Apr 08, 2019 11.91 12.04 11.87 11.89 2,207,513 -0.02(-0.20%)
Apr 05, 2019 11.89 11.94 11.79 11.91 2,578,737 +0.04(+0.34%)
Apr 04, 2019 11.65 11.88 11.62 11.87 3,197,595 +0.23(+1.94%)
Apr 03, 2019 11.76 11.83 11.59 11.65 3,225,896 +0.02(+0.21%)
Apr 02, 2019 11.63 11.78 11.55 11.62 2,750,259 -0.06(-0.48%)
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.