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 (%)
Jul 29, 2022 20.76 20.89 20.59 20.62 3,648,902 -0.13(-0.62%)
Jul 28, 2022 20.71 20.83 20.60 20.75 2,849,430 +0.02(+0.09%)
Jul 27, 2022 20.48 20.75 20.43 20.73 1,967,288 +0.19(+0.94%)
Jul 26, 2022 20.38 20.55 20.29 20.54 2,686,186 +0.11(+0.54%)
Jul 25, 2022 20.35 20.45 20.27 20.43 2,851,593 +0.18(+0.87%)
Jul 22, 2022 20.46 20.52 20.11 20.25 1,906,112 -0.19(-0.95%)
Jul 21, 2022 20.38 20.60 20.26 20.45 1,779,585 -0.08(-0.40%)
Jul 20, 2022 20.22 20.60 20.11 20.53 2,380,380 +0.29(+1.41%)
Jul 19, 2022 20.29 20.36 20.11 20.24 3,849,737 +0.04(+0.18%)
Jul 18, 2022 20.24 20.42 20.15 20.21 2,770,263 +0.00(+0.00%)
Jul 15, 2022 19.87 20.24 19.79 20.21 3,251,749 +0.55(+2.82%)
Jul 14, 2022 19.83 19.98 19.62 19.65 4,312,176 -0.23(-1.16%)
Jul 13, 2022 19.92 20.06 19.80 19.88 2,646,518 -0.07(-0.37%)
Jul 12, 2022 20.05 20.18 19.92 19.96 3,325,081 -0.18(-0.87%)
Jul 11, 2022 20.11 20.29 20.06 20.13 2,168,968 -0.11(-0.55%)
Jul 08, 2022 20.47 20.50 20.07 20.24 2,917,063 -0.13(-0.63%)
Jul 07, 2022 20.44 20.55 20.05 20.37 3,703,194 -0.03(-0.14%)
Jul 06, 2022 20.36 20.62 20.12 20.40 3,361,038 -0.09(-0.45%)
Jul 05, 2022 19.82 20.52 19.70 20.49 3,887,560 +0.39(+1.93%)
Jul 01, 2022 20.13 20.26 19.83 20.11 4,000,189 -0.06(-0.27%)
Jun 30, 2022 19.94 20.31 19.90 20.16 2,503,362 -0.02(-0.09%)
Jun 29, 2022 20.54 20.59 20.14 20.18 3,254,946 -0.37(-1.80%)
Jun 28, 2022 20.64 20.76 20.36 20.55 3,498,304 -0.05(-0.22%)
Jun 27, 2022 20.61 20.79 20.47 20.59 4,457,731 -0.01(-0.04%)
Jun 24, 2022 20.17 20.65 20.07 20.60 6,423,165 +0.52(+2.57%)
Jun 23, 2022 19.72 20.13 19.64 20.09 4,867,953 +0.30(+1.54%)
Jun 22, 2022 19.63 19.94 19.63 19.78 5,167,356 -0.05(-0.23%)
Jun 21, 2022 19.77 20.06 19.58 19.83 5,518,385 +0.26(+1.32%)
Jun 17, 2022 19.21 19.69 19.11 19.57 9,097,317 +0.44(+2.31%)
Jun 16, 2022 19.28 19.59 18.89 19.13 9,357,305 -0.37(-1.89%)
Jun 15, 2022 20.08 20.20 18.94 19.50 9,611,810 -0.48(-2.40%)
Jun 14, 2022 19.97 20.19 19.83 19.98 5,043,893 +0.03(+0.14%)
Jun 13, 2022 20.08 20.23 19.85 19.95 5,765,059 -0.47(-2.30%)
Jun 10, 2022 20.40 20.59 20.32 20.42 4,127,871 -0.18(-0.85%)
Jun 09, 2022 20.87 20.97 20.59 20.59 3,351,862 -0.29(-1.37%)
Jun 08, 2022 20.92 20.94 20.74 20.88 2,899,664 -0.12(-0.57%)
Jun 07, 2022 20.73 21.05 20.73 21.00 3,017,563 +0.17(+0.84%)
Jun 06, 2022 21.06 21.10 20.80 20.83 1,837,107 -0.07(-0.35%)
Jun 03, 2022 21.05 21.05 20.85 20.90 3,033,561 -0.15(-0.70%)
Jun 02, 2022 20.75 21.06 20.69 21.05 4,324,137 +0.35(+1.68%)
Jun 01, 2022 20.94 20.97 20.47 20.70 5,048,716 -0.22(-1.05%)
May 31, 2022 21.05 21.11 20.87 20.92 5,769,192 -0.25(-1.17%)
May 27, 2022 20.71 21.16 20.71 21.16 2,959,521 +0.01(+0.04%)
May 26, 2022 21.07 21.17 21.03 21.16 3,925,613 +0.08(+0.39%)
May 25, 2022 20.78 21.11 20.73 21.07 3,804,675 +0.28(+1.37%)
May 24, 2022 20.51 20.79 20.26 20.79 2,988,387 +0.17(+0.84%)
May 23, 2022 20.63 20.73 20.42 20.61 3,455,454 +0.28(+1.40%)
May 20, 2022 20.16 20.39 19.95 20.33 3,255,028 +0.17(+0.86%)
May 19, 2022 20.06 20.31 19.99 20.16 3,089,939 +0.03(+0.14%)
May 18, 2022 20.24 20.41 20.07 20.13 3,321,813 -0.18(-0.90%)
May 17, 2022 19.93 20.31 19.91 20.31 3,375,207 +0.56(+2.83%)
May 16, 2022 19.94 19.96 19.63 19.75 4,542,219 -0.15(-0.74%)
May 13, 2022 19.83 20.01 19.71 19.90 4,622,886 +0.07(+0.37%)
May 12, 2022 19.69 19.97 19.54 19.83 6,177,779 +0.07(+0.37%)
May 11, 2022 19.99 20.23 19.70 19.75 8,803,686 -0.26(-1.28%)
May 10, 2022 20.20 20.49 19.81 20.01 8,846,335 -0.15(-0.73%)
May 09, 2022 20.48 20.57 20.15 20.16 8,313,071 -0.46(-2.22%)
May 06, 2022 20.47 20.73 20.36 20.61 5,699,019 +0.15(+0.72%)
May 05, 2022 20.51 20.54 20.08 20.47 7,352,261 -0.19(-0.93%)
May 04, 2022 20.33 20.67 19.93 20.66 10,723,668 +0.33(+1.62%)
May 03, 2022 20.61 20.62 20.25 20.33 9,836,245 -0.29(-1.42%)
May 02, 2022 20.61 20.72 20.43 20.62 7,642,688 +0.12(+0.58%)
Apr 29, 2022 20.82 20.85 20.50 20.50 6,894,826 -0.33(-1.58%)
Apr 28, 2022 20.94 20.94 20.77 20.83 5,049,406 +0.01(+0.04%)
Apr 27, 2022 20.91 20.99 20.79 20.83 7,738,932 -0.07(-0.35%)
Apr 26, 2022 20.95 21.03 20.87 20.90 5,292,388 -0.10(-0.48%)
Apr 25, 2022 20.94 21.09 20.92 21.00 6,548,427 +0.03(+0.13%)
Apr 22, 2022 21.12 21.15 20.93 20.97 6,315,142 -0.13(-0.61%)
Apr 21, 2022 21.25 21.28 21.07 21.10 3,714,940 -0.08(-0.39%)
Apr 20, 2022 21.30 21.33 21.16 21.18 4,440,372 -0.15(-0.69%)
Apr 19, 2022 21.16 21.33 21.15 21.33 3,935,350 +0.16(+0.78%)
Apr 18, 2022 21.08 21.20 21.08 21.16 3,015,333 +0.05(+0.26%)
Apr 14, 2022 21.05 21.13 21.03 21.11 4,567,965 +0.14(+0.66%)
Apr 13, 2022 21.07 21.13 20.95 20.97 7,852,793 -0.14(-0.65%)
Apr 12, 2022 21.51 21.54 21.00 21.11 18,203,230 -0.35(-1.62%)
Apr 11, 2022 21.43 21.56 21.43 21.46 4,226,693 +0.02(+0.09%)
Apr 08, 2022 21.53 21.56 21.40 21.44 5,660,820 -0.03(-0.13%)
Apr 07, 2022 21.56 21.57 21.39 21.47 5,977,191 -0.06(-0.30%)
Apr 06, 2022 21.47 21.56 21.45 21.53 6,677,386 +0.05(+0.21%)
Apr 05, 2022 21.62 21.68 21.47 21.49 11,167,628 -0.16(-0.72%)
Apr 04, 2022 21.55 21.67 21.55 21.64 9,885,701 +0.06(+0.30%)
Apr 01, 2022 21.60 21.61 21.53 21.58 8,800,093 +0.05(+0.26%)
Mar 31, 2022 21.53 21.61 21.52 21.52 8,049,534 -0.04(-0.17%)
Mar 30, 2022 21.60 21.60 21.50 21.56 10,942,174 -0.04(-0.17%)
Mar 29, 2022 21.48 21.60 21.41 21.60 7,725,875 +0.14(+0.64%)
Mar 28, 2022 21.31 21.47 21.20 21.46 8,629,315 +0.02(+0.09%)
Mar 25, 2022 21.29 21.44 21.26 21.44 7,638,136 +0.25(+1.17%)
Mar 24, 2022 21.16 21.42 21.15 21.19 10,802,095 +0.08(+0.39%)
Mar 23, 2022 21.12 21.19 21.10 21.11 6,864,506 -0.01(-0.04%)
Mar 22, 2022 21.16 21.18 21.09 21.12 6,762,706 +0.04(+0.17%)
Mar 21, 2022 21.19 21.19 21.01 21.08 7,702,186 +0.00(+0.00%)
Mar 18, 2022 21.10 21.13 21.03 21.08 26,993,176 -0.08(-0.39%)
Mar 17, 2022 21.07 21.20 21.05 21.16 9,261,604 +0.05(+0.22%)
Mar 16, 2022 21.26 21.30 20.94 21.12 11,731,577 -0.10(-0.48%)
Mar 15, 2022 21.38 21.42 21.08 21.22 13,769,709 -0.13(-0.60%)
Mar 14, 2022 21.22 21.37 21.16 21.35 14,055,040 +0.20(+0.95%)
Mar 11, 2022 21.30 21.35 21.12 21.15 13,139,347 -0.12(-0.56%)
Mar 10, 2022 21.43 21.16 21.27 14,222,313 -0.10(-0.47%)
Mar 09, 2022 21.43 21.49 21.32 21.37 14,674,416 +0.06(+0.30%)
Mar 08, 2022 21.39 21.49 21.30 21.30 20,030,410 -0.05(-0.21%)
Mar 07, 2022 21.58 21.70 21.35 21.35 18,299,342 -0.23(-1.05%)
Mar 04, 2022 21.62 21.69 21.55 21.58 16,708,212 -0.15(-0.71%)
Mar 03, 2022 21.63 21.82 21.58 21.73 19,066,090 +0.04(+0.17%)
Mar 02, 2022 21.39 21.77 21.39 21.69 28,867,528 +0.36(+1.66%)
Mar 01, 2022 21.28 21.53 21.25 21.34 37,284,224 -0.04(-0.17%)
Feb 28, 2022 21.99 22.07 21.24 21.38 109,599,136 +4.76(+28.66%)
Feb 25, 2022 16.07 16.63 16.27 16.61 6,314,564 +0.74(+4.64%)
Feb 24, 2022 15.49 15.94 15.28 15.88 8,913,176 -0.22(-1.36%)
Feb 23, 2022 16.64 16.64 16.00 16.10 5,607,664 -0.15(-0.95%)
Feb 22, 2022 16.47 16.60 16.20 16.25 5,895,312 -0.23(-1.38%)
Feb 18, 2022 16.48 0 +0.26(+1.63%)
Feb 17, 2022 16.76 16.77 16.18 16.21 5,257,729 -0.67(-3.99%)
Feb 16, 2022 16.68 17.00 16.65 16.89 4,177,184 +0.02(+0.11%)
Feb 15, 2022 16.40 16.89 16.39 16.87 5,423,673 +0.64(+3.93%)
Feb 14, 2022 16.43 16.57 16.10 16.23 4,150,084 -0.13(-0.78%)
Feb 11, 2022 16.37 16.75 16.22 16.36 4,843,317 -0.11(-0.66%)
Feb 10, 2022 16.57 16.82 16.40 16.47 7,837,895 -0.05(-0.33%)
Feb 09, 2022 16.68 16.75 16.50 16.52 4,995,468 -0.18(-1.09%)
Feb 08, 2022 16.57 16.74 16.45 16.71 8,384,804 +0.40(+2.46%)
Feb 07, 2022 16.20 16.40 16.07 16.30 3,985,528 +0.15(+0.96%)
Feb 04, 2022 15.90 16.21 15.82 16.15 5,311,058 +0.33(+2.07%)
Feb 03, 2022 15.92 15.82 6,260,678 -0.03(-0.17%)
Feb 02, 2022 15.84 15.92 15.73 15.85 5,383,573 -0.07(-0.46%)
Feb 01, 2022 15.55 15.94 15.48 15.92 4,805,941 +0.35(+2.22%)
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%)
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.