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 (%)
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%)
Feb 01, 2021 12.28 12.34 12.07 12.33 9,881,306 +0.13(+1.08%)
Jan 29, 2021 12.55 12.55 12.09 12.20 7,158,469 -0.28(-2.25%)
Jan 28, 2021 12.22 12.54 12.13 12.48 8,319,404 +0.45(+3.72%)
Jan 27, 2021 12.13 12.24 11.81 12.04 7,687,933 -0.29(-2.35%)
Jan 26, 2021 12.86 12.97 12.32 12.33 7,667,603 -0.36(-2.84%)
Jan 25, 2021 12.79 12.82 12.21 12.69 5,456,360 -0.11(-0.82%)
Jan 22, 2021 12.30 12.84 12.30 12.79 5,151,875 +0.19(+1.53%)
Jan 21, 2021 12.88 13.01 12.48 12.60 6,304,447 -0.32(-2.45%)
Jan 20, 2021 13.20 13.23 12.87 12.91 6,879,319 -0.31(-2.33%)
Jan 19, 2021 13.29 13.32 13.10 13.22 3,507,197 +0.02(+0.13%)
Jan 15, 2021 13.28 13.42 13.04 13.20 5,127,859 -0.39(-2.84%)
Jan 14, 2021 13.21 13.60 13.12 13.59 5,824,899 +0.50(+3.82%)
Jan 13, 2021 13.34 13.37 13.01 13.09 4,983,387 -0.28(-2.10%)
Jan 12, 2021 12.98 13.43 12.98 13.37 5,265,047 +0.25(+1.87%)
Jan 11, 2021 12.84 13.22 12.69 13.13 5,796,676 +0.11(+0.88%)
Jan 08, 2021 13.19 13.20 12.76 13.01 4,777,738 -0.12(-0.94%)
Jan 07, 2021 12.79 13.27 12.72 13.13 9,424,958 +0.54(+4.25%)
Jan 06, 2021 11.96 12.74 11.92 12.60 12,212,404 +1.05(+9.13%)
Jan 05, 2021 11.30 11.74 11.30 11.54 7,634,698 +0.26(+2.34%)
Jan 04, 2021 11.30 11.39 11.03 11.28 5,010,674 +0.07(+0.63%)
Dec 31, 2020 11.21 11.21 11.21 2,770,310 -0.02(-0.16%)
Dec 30, 2020 11.06 11.29 11.06 11.23 2,770,310 +0.20(+1.83%)
Dec 29, 2020 11.16 11.16 10.98 11.03 3,063,754 -0.11(-0.95%)
Dec 28, 2020 11.19 11.30 11.09 11.13 2,855,591 +0.03(+0.24%)
Dec 24, 2020 11.21 11.21 10.96 11.10 1,491,883 -0.09(-0.79%)
Dec 23, 2020 10.95 11.23 10.91 11.19 4,337,435 +0.40(+3.75%)
Dec 22, 2020 10.92 11.02 10.78 10.79 3,392,148 -0.12(-1.13%)
Dec 21, 2020 10.81 10.98 10.68 10.91 9,697,596 +0.07(+0.65%)
Dec 18, 2020 11.10 11.11 10.76 10.84 17,847,284 -0.25(-2.22%)
Dec 17, 2020 11.32 11.33 11.05 11.09 10,302,665 -0.28(-2.47%)
Dec 16, 2020 11.38 11.39 11.21 11.37 8,520,989 +0.04(+0.31%)
Dec 15, 2020 11.28 11.37 11.16 11.33 15,854,907 +0.18(+1.57%)
Dec 14, 2020 11.51 11.56 11.10 11.16 4,108,850 -0.11(-0.94%)
Dec 11, 2020 11.21 11.35 11.15 11.26 3,967,087 -0.12(-1.08%)
Dec 10, 2020 11.29 11.45 11.22 11.39 3,688,020 -0.04(-0.31%)
Dec 09, 2020 11.46 11.63 11.33 11.42 5,979,966 +0.06(+0.54%)
Dec 08, 2020 11.26 11.46 11.26 11.36 3,232,117 -0.05(-0.46%)
Dec 07, 2020 11.41 11.46 11.23 11.41 2,731,692 -0.03(-0.30%)
Dec 04, 2020 11.29 11.46 11.23 11.45 5,061,412 +0.28(+2.49%)
Dec 03, 2020 11.13 11.28 11.07 11.17 3,204,233 +0.01(+0.08%)
Dec 02, 2020 10.91 11.24 10.83 11.16 4,202,547 +0.19(+1.74%)
Dec 01, 2020 10.88 11.13 10.86 10.97 3,210,199 +0.36(+3.36%)
Nov 30, 2020 10.99 11.13 10.59 10.61 5,292,978 -0.44(-4.01%)
Nov 27, 2020 11.13 11.30 10.96 11.06 2,381,604 -0.17(-1.55%)
Nov 25, 2020 11.20 11.35 11.07 11.23 4,591,309 -0.12(-1.07%)
Nov 24, 2020 10.89 11.40 10.87 11.35 6,668,299 +0.69(+6.43%)
Nov 23, 2020 10.60 10.76 10.54 10.67 4,639,120 +0.27(+2.59%)
Nov 20, 2020 10.46 10.56 10.32 10.40 7,872,131 -0.17(-1.56%)
Nov 19, 2020 10.47 10.60 10.37 10.56 3,549,538 +0.04(+0.41%)
Nov 18, 2020 10.82 10.93 10.50 10.52 4,543,668 -0.30(-2.81%)
Nov 17, 2020 10.60 10.82 10.43 10.82 4,964,361 +0.04(+0.40%)
Nov 16, 2020 10.64 10.85 10.51 10.78 6,134,639 +0.53(+5.17%)
Nov 13, 2020 10.04 10.31 9.988 10.25 5,045,178 +0.34(+3.42%)
Nov 12, 2020 9.971 10.01 9.732 9.910 10,438,769 -0.28(-2.73%)
Nov 11, 2020 10.42 10.44 9.971 10.19 7,743,799 -0.18(-1.76%)
Nov 10, 2020 10.53 10.62 10.31 10.37 6,262,596 -0.08(-0.75%)
Nov 09, 2020 10.18 10.79 10.18 10.45 13,318,259 +1.18(+12.75%)
Nov 06, 2020 9.649 9.745 9.198 9.267 5,984,463 -0.30(-3.09%)
Nov 05, 2020 9.033 9.641 9.033 9.563 6,703,494 +0.58(+6.48%)
Nov 04, 2020 9.206 9.311 8.729 8.981 11,245,833 -0.55(-5.74%)
Nov 03, 2020 9.484 9.623 9.398 9.528 5,948,026 +0.24(+2.62%)
Nov 02, 2020 9.163 9.376 9.015 9.285 6,151,625 +0.24(+2.69%)
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%)
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.