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 (%)
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%)
Apr 01, 2019 11.39 11.69 11.34 11.68 3,875,134 +0.37(+3.29%)
Mar 29, 2019 11.43 11.45 11.27 11.31 3,636,367 +0.01(+0.07%)
Mar 28, 2019 11.25 11.38 11.17 11.30 4,520,277 +0.08(+0.72%)
Mar 27, 2019 11.18 11.26 11.04 11.22 3,361,127 +0.03(+0.29%)
Mar 26, 2019 11.06 11.21 10.98 11.19 3,182,272 +0.24(+2.22%)
Mar 25, 2019 10.89 11.03 10.79 10.94 3,123,021 +0.06(+0.52%)
Mar 22, 2019 11.24 11.24 10.76 10.89 7,301,416 -0.49(-4.34%)
Mar 21, 2019 11.54 11.70 11.36 11.38 6,212,867 -0.25(-2.16%)
Mar 20, 2019 11.96 12.04 11.62 11.63 2,833,813 -0.37(-3.10%)
Mar 19, 2019 12.40 12.40 11.99 12.00 2,675,572 -0.32(-2.63%)
Mar 18, 2019 12.17 12.43 12.15 12.33 4,246,448 +0.21(+1.74%)
Mar 15, 2019 12.00 12.12 11.96 12.12 6,042,892 +0.09(+0.74%)
Mar 14, 2019 11.99 12.05 11.94 12.03 1,901,964 +0.06(+0.54%)
Mar 13, 2019 11.92 12.01 11.88 11.96 4,062,427 +0.06(+0.54%)
Mar 12, 2019 11.93 11.99 11.82 11.90 2,086,300 +0.00(+0.00%)
Mar 11, 2019 11.92 11.97 11.87 11.90 3,680,992 +0.02(+0.13%)
Mar 08, 2019 11.86 11.92 11.77 11.88 2,746,789 +0.00(+0.00%)
Mar 07, 2019 12.10 12.10 11.87 11.88 3,317,052 -0.28(-2.31%)
Mar 06, 2019 12.38 12.43 12.13 12.16 2,581,328 -0.26(-2.06%)
Mar 05, 2019 12.45 12.48 12.22 12.42 2,329,815 -0.05(-0.39%)
Mar 04, 2019 12.46 12.57 12.35 12.47 3,291,367 +0.01(+0.06%)
Mar 01, 2019 12.62 12.68 12.34 12.46 4,843,510 -0.06(-0.51%)
Feb 28, 2019 12.59 12.66 12.51 12.52 2,789,019 -0.06(-0.45%)
Feb 27, 2019 12.41 12.59 12.36 12.58 1,804,645 +0.18(+1.49%)
Feb 26, 2019 12.55 12.60 12.37 12.40 3,051,497 -0.18(-1.46%)
Feb 25, 2019 12.72 12.76 12.54 12.58 3,521,512 -0.01(-0.06%)
Feb 22, 2019 12.61 12.63 12.50 12.59 2,382,631 -0.02(-0.19%)
Feb 21, 2019 12.65 12.65 12.50 12.61 2,274,049 -0.02(-0.19%)
Feb 20, 2019 12.54 12.64 12.44 12.64 2,936,781 +0.11(+0.90%)
Feb 19, 2019 12.43 12.56 12.40 12.52 2,187,457 +0.04(+0.32%)
Feb 15, 2019 12.37 12.54 12.29 12.48 2,657,809 +0.25(+2.03%)
Feb 14, 2019 12.33 12.35 12.15 12.24 5,474,329 -0.22(-1.80%)
Feb 13, 2019 12.52 12.57 12.45 12.46 4,363,430 -0.03(-0.26%)
Feb 12, 2019 12.48 12.60 12.42 12.49 3,491,047 +0.13(+1.04%)
Feb 11, 2019 12.29 12.44 12.25 12.36 2,848,293 +0.08(+0.65%)
Feb 08, 2019 12.23 12.36 12.10 12.28 3,405,719 +0.00(+0.00%)
Feb 07, 2019 12.11 12.52 12.11 12.28 7,944,515 +0.33(+2.75%)
Feb 06, 2019 11.94 12.01 11.86 11.96 2,052,932 -0.01(-0.07%)
Feb 05, 2019 12.06 12.06 11.88 11.96 3,026,917 -0.06(-0.47%)
Feb 04, 2019 11.92 12.08 11.84 12.02 2,922,888 +0.11(+0.94%)
Feb 01, 2019 11.79 11.92 11.76 11.91 3,016,476 +0.14(+1.23%)
Jan 31, 2019 11.86 11.93 11.47 11.76 4,909,602 -0.19(-1.61%)
Jan 30, 2019 11.84 12.05 11.77 11.96 6,709,232 +0.20(+1.70%)
Jan 29, 2019 11.97 11.98 11.74 11.76 3,253,619 -0.18(-1.48%)
Jan 28, 2019 11.71 11.95 11.71 11.93 4,106,687 +0.14(+1.22%)
Jan 25, 2019 11.51 11.80 11.51 11.79 3,303,885 +0.24(+2.08%)
Jan 24, 2019 11.63 11.79 11.51 11.55 3,156,999 -0.14(-1.23%)
Jan 23, 2019 11.69 11.76 11.57 11.69 3,889,076 +0.06(+0.48%)
Jan 22, 2019 11.35 11.80 11.35 11.63 10,638,926 +0.10(+0.83%)
Jan 18, 2019 11.43 11.92 11.15 11.54 11,224,148 -0.22(-1.84%)
Jan 17, 2019 11.72 11.89 11.60 11.76 4,494,263 -0.02(-0.14%)
Jan 16, 2019 11.68 11.89 11.61 11.77 4,627,284 +0.24(+2.08%)
Jan 15, 2019 11.44 11.57 11.31 11.53 3,575,032 +0.06(+0.56%)
Jan 14, 2019 11.35 11.61 11.26 11.47 2,983,288 +0.06(+0.56%)
Jan 11, 2019 11.31 11.52 11.19 11.40 3,683,393 +0.03(+0.28%)
Jan 10, 2019 11.33 11.40 11.19 11.37 3,963,150 -0.02(-0.21%)
Jan 09, 2019 11.30 11.42 11.22 11.39 2,434,206 +0.13(+1.14%)
Jan 08, 2019 11.19 11.29 11.09 11.27 4,010,953 +0.08(+0.72%)
Jan 07, 2019 10.97 11.29 10.88 11.19 3,287,575 +0.12(+1.09%)
Jan 04, 2019 10.95 11.13 10.84 11.07 4,696,373 +0.34(+3.14%)
Jan 03, 2019 10.68 10.89 10.61 10.73 4,581,410 +0.02(+0.15%)
Jan 02, 2019 10.42 10.76 10.38 10.71 4,764,533 +0.17(+1.60%)
Dec 31, 2018 10.52 10.59 10.34 10.55 4,210,038 +0.10(+1.00%)
Dec 28, 2018 10.38 10.53 10.30 10.44 4,483,719 +0.10(+0.93%)
Dec 27, 2018 10.31 10.41 10.02 10.34 4,460,424 -0.14(-1.37%)
Dec 26, 2018 9.944 10.49 9.856 10.49 4,499,891 +0.55(+5.56%)
Dec 24, 2018 10.12 10.18 9.928 9.936 2,026,708 -0.25(-2.44%)
Dec 21, 2018 10.33 10.45 10.13 10.18 7,260,085 -0.20(-1.93%)
Dec 20, 2018 10.28 10.43 10.22 10.38 7,167,250 +0.01(+0.08%)
Dec 19, 2018 10.66 10.78 10.30 10.38 7,569,747 -0.28(-2.63%)
Dec 18, 2018 10.86 10.95 10.57 10.66 7,723,246 -0.18(-1.70%)
Dec 17, 2018 10.82 11.01 10.77 10.84 4,886,445 -0.02(-0.22%)
Dec 14, 2018 11.02 11.21 10.85 10.87 5,514,420 -0.26(-2.38%)
Dec 13, 2018 11.45 11.49 11.12 11.13 6,994,679 -0.28(-2.46%)
Dec 12, 2018 11.55 11.55 11.24 11.41 8,360,636 +0.15(+1.34%)
Dec 11, 2018 11.62 11.72 11.26 11.26 6,005,585 -0.25(-2.14%)
Dec 10, 2018 11.98 11.99 11.48 11.51 5,515,901 -0.51(-4.23%)
Dec 07, 2018 12.21 12.30 11.94 12.01 7,365,564 -0.23(-1.88%)
Dec 06, 2018 12.22 12.28 11.84 12.24 5,515,399 -0.14(-1.16%)
Dec 04, 2018 12.86 12.91 12.22 12.39 5,728,898 -0.56(-4.36%)
Dec 03, 2018 13.29 13.32 12.91 12.95 3,848,471 -0.15(-1.15%)
Nov 30, 2018 12.92 13.17 12.92 13.10 3,359,161 +0.16(+1.23%)
Nov 29, 2018 12.94 13.11 12.87 12.94 3,314,136 -0.11(-0.85%)
Nov 28, 2018 13.06 13.19 12.85 13.06 3,177,301 -0.02(-0.12%)
Nov 27, 2018 13.06 13.22 12.98 13.07 2,505,989 -0.06(-0.48%)
Nov 26, 2018 13.03 13.22 12.99 13.13 2,608,288 +0.24(+1.85%)
Nov 23, 2018 12.75 13.02 12.74 12.90 773,342 +0.04(+0.31%)
Nov 21, 2018 12.86 12.86 12.86 0 +0.03(+0.25%)
Nov 20, 2018 12.91 13.03 12.78 12.82 4,292,325 -0.18(-1.41%)
Nov 19, 2018 13.00 13.17 12.87 13.01 2,649,533 +0.02(+0.18%)
Nov 16, 2018 12.92 13.09 12.90 12.98 5,344,429 -0.02(-0.12%)
Nov 15, 2018 12.63 13.05 12.59 13.00 4,765,351 +0.20(+1.55%)
Nov 14, 2018 13.11 13.19 12.62 12.80 5,204,381 -0.21(-1.59%)
Nov 13, 2018 12.94 13.21 12.87 13.01 4,751,319 +0.21(+1.68%)
Nov 12, 2018 12.94 13.02 12.78 12.79 3,260,843 -0.17(-1.29%)
Nov 09, 2018 13.06 13.17 12.85 12.96 5,724,493 -0.13(-0.97%)
Nov 08, 2018 13.20 13.39 13.06 13.09 3,858,190 -0.16(-1.20%)
Nov 07, 2018 13.17 13.30 12.98 13.25 5,197,137 +0.16(+1.21%)
Nov 06, 2018 12.97 13.20 12.97 13.09 4,074,015 +0.09(+0.67%)
Nov 05, 2018 13.08 13.22 12.96 13.00 4,297,790 -0.08(-0.61%)
Nov 02, 2018 13.37 13.37 12.91 13.08 4,829,959 +0.05(+0.37%)
Nov 01, 2018 12.96 13.15 12.84 13.03 3,543,466 +0.21(+1.61%)
Oct 31, 2018 12.86 13.08 12.74 12.82 3,702,670 +0.15(+1.19%)
Oct 30, 2018 12.63 12.72 12.44 12.67 4,584,089 +0.07(+0.57%)
Oct 29, 2018 12.40 12.72 12.36 12.60 3,730,234 +0.39(+3.19%)
Oct 26, 2018 12.28 12.41 12.06 12.21 4,292,583 -0.04(-0.32%)
Oct 25, 2018 11.97 12.35 11.90 12.25 3,698,397 +0.36(+3.01%)
Oct 24, 2018 12.29 12.29 11.87 11.90 4,643,298 -0.40(-3.23%)
Oct 23, 2018 11.92 12.37 11.90 12.29 7,119,567 +0.21(+1.71%)
Oct 22, 2018 12.41 12.46 11.98 12.09 5,788,579 -0.33(-2.62%)
Oct 19, 2018 12.59 12.79 12.40 12.41 5,925,600 -0.24(-1.88%)
Oct 18, 2018 12.86 12.92 12.59 12.65 8,712,889 -0.17(-1.36%)
Oct 17, 2018 12.40 12.97 12.35 12.82 9,597,922 +0.42(+3.39%)
Oct 16, 2018 12.55 12.71 12.03 12.40 15,573,396 -0.32(-2.50%)
Oct 15, 2018 12.77 12.82 12.59 12.72 6,400,579 -0.07(-0.56%)
Oct 12, 2018 13.13 13.16 12.36 12.79 6,269,168 -0.21(-1.59%)
Oct 11, 2018 13.38 13.42 12.98 13.00 5,636,399 -0.45(-3.37%)
Oct 10, 2018 13.65 13.80 13.44 13.45 4,104,343 -0.18(-1.34%)
Oct 09, 2018 13.71 13.81 13.60 13.64 6,043,537 -0.12(-0.87%)
Oct 08, 2018 13.68 13.83 13.64 13.75 2,794,569 +0.04(+0.29%)
Oct 05, 2018 13.87 13.90 13.65 13.71 3,420,324 -0.10(-0.75%)
Oct 04, 2018 13.87 14.14 13.71 13.82 4,468,508 -0.10(-0.69%)
Oct 03, 2018 13.71 14.02 13.58 13.91 4,137,795 +0.30(+2.22%)
Oct 02, 2018 13.54 13.68 13.44 13.61 5,172,233 -0.02(-0.12%)
Oct 01, 2018 13.78 13.83 13.52 13.63 5,408,894 -0.09(-0.64%)
Sep 28, 2018 13.60 13.87 13.60 13.71 6,343,293 +0.02(+0.17%)
Sep 27, 2018 13.83 13.91 13.66 13.69 6,313,236 -0.14(-0.98%)
Sep 26, 2018 14.22 14.22 13.80 13.83 3,323,063 -0.35(-2.47%)
Sep 25, 2018 14.26 14.32 14.14 14.18 2,179,135 -0.01(-0.06%)
Sep 24, 2018 14.35 14.38 14.10 14.18 2,403,096 -0.18(-1.27%)
Sep 21, 2018 14.42 14.57 14.34 14.37 5,078,384 -0.13(-0.88%)
Sep 20, 2018 14.48 14.64 14.46 14.49 2,709,234 +0.09(+0.61%)
Sep 19, 2018 14.18 14.44 14.18 14.41 2,015,228 +0.23(+1.63%)
Sep 18, 2018 14.26 14.26 14.11 14.18 2,282,290 -0.06(-0.39%)
Sep 17, 2018 14.22 14.28 14.13 14.23 2,224,096 +0.01(+0.06%)
Sep 14, 2018 14.05 14.30 14.05 14.22 3,403,082 +0.20(+1.42%)
Sep 13, 2018 14.38 14.43 14.00 14.02 3,839,481 -0.31(-2.16%)
Sep 12, 2018 14.53 14.57 14.29 14.33 2,639,100 -0.24(-1.64%)
Sep 11, 2018 14.54 14.74 14.53 14.57 6,045,574 +0.01(+0.05%)
Sep 10, 2018 14.68 14.73 14.54 14.57 2,084,513 -0.04(-0.27%)
Sep 07, 2018 14.59 14.63 14.49 14.60 1,763,396 +0.07(+0.49%)
Sep 06, 2018 14.65 14.75 14.53 14.53 2,539,480 -0.10(-0.71%)
Sep 05, 2018 14.56 14.73 14.56 14.64 2,679,854 +0.06(+0.43%)
Sep 04, 2018 14.56 14.72 14.49 14.57 2,802,440 +0.03(+0.22%)
Aug 31, 2018 14.54 14.54 14.54 0 +0.04(+0.27%)
Aug 30, 2018 14.57 14.61 14.45 14.50 4,743,022 -0.11(-0.76%)
Aug 29, 2018 14.68 14.71 14.51 14.61 3,790,479 -0.04(-0.27%)
Aug 28, 2018 14.75 14.75 14.56 14.65 1,670,221 -0.06(-0.43%)
Aug 27, 2018 14.76 14.89 14.68 14.72 2,691,527 +0.03(+0.21%)
Aug 24, 2018 14.79 14.80 14.66 14.68 1,505,839 -0.09(-0.64%)
Aug 23, 2018 14.88 14.92 14.71 14.78 2,492,441 -0.07(-0.48%)
Aug 22, 2018 14.83 14.90 14.77 14.85 1,669,935 -0.03(-0.21%)
Aug 21, 2018 14.79 15.01 14.76 14.88 3,167,157 +0.13(+0.86%)
Aug 20, 2018 14.71 14.83 14.63 14.76 2,136,573 +0.03(+0.21%)
Aug 17, 2018 14.52 14.75 14.52 14.72 3,038,912 +0.17(+1.14%)
Aug 16, 2018 14.47 14.79 14.47 14.56 5,188,056 +0.14(+0.99%)
Aug 15, 2018 14.47 14.54 14.39 14.42 3,676,374 -0.13(-0.87%)
Aug 14, 2018 14.38 14.61 14.34 14.54 2,177,333 +0.23(+1.60%)
Aug 13, 2018 14.38 14.51 14.30 14.31 3,305,705 -0.08(-0.55%)
Aug 10, 2018 14.36 14.49 14.26 14.39 2,497,403 -0.08(-0.55%)
Aug 09, 2018 14.38 14.58 14.38 14.47 3,234,808 +0.08(+0.55%)
Aug 08, 2018 14.34 14.42 14.19 14.39 3,633,611 +0.05(+0.33%)
Aug 07, 2018 14.36 14.48 14.30 14.34 2,425,265 +0.01(+0.06%)
Aug 06, 2018 14.40 14.43 14.26 14.34 3,012,271 -0.06(-0.38%)
Aug 03, 2018 14.49 14.59 14.32 14.39 2,934,790 -0.13(-0.92%)
Aug 02, 2018 14.22 14.60 14.13 14.53 5,327,956 +0.32(+2.22%)
Aug 01, 2018 14.19 14.41 14.15 14.21 3,842,140 +0.09(+0.62%)
Jul 31, 2018 14.12 14.19 13.93 14.12 5,024,963 +0.03(+0.22%)
Jul 30, 2018 13.97 14.23 13.93 14.09 4,817,856 +0.16(+1.13%)
Jul 27, 2018 13.93 13.97 13.78 13.93 3,708,357 +0.15(+1.09%)
Jul 26, 2018 13.81 13.97 13.78 13.78 5,954,210 -0.02(-0.11%)
Jul 25, 2018 13.95 13.99 13.68 13.80 3,812,907 -0.18(-1.30%)
Jul 24, 2018 13.97 14.15 13.87 13.98 7,215,265 +0.01(+0.06%)
Jul 23, 2018 13.89 14.06 13.84 13.97 7,236,565 +0.07(+0.51%)
Jul 20, 2018 13.63 13.93 13.53 13.90 11,287,688 +0.27(+1.97%)
Jul 19, 2018 13.44 13.78 13.41 13.63 14,928,179 +0.19(+1.41%)
Jul 18, 2018 13.14 13.59 13.03 13.44 14,763,465 -0.12(-0.87%)
Jul 17, 2018 13.86 13.96 13.52 13.56 17,815,390 -0.56(-3.97%)
Jul 16, 2018 13.97 14.13 13.92 14.12 7,818,652 +0.24(+1.71%)
Jul 13, 2018 14.01 14.06 13.84 13.89 3,426,056 -0.14(-1.01%)
Jul 12, 2018 14.15 14.15 13.84 14.03 4,549,039 -0.02(-0.17%)
Jul 11, 2018 14.10 14.18 14.03 14.05 3,872,009 -0.11(-0.78%)
Jul 10, 2018 14.36 14.41 14.06 14.16 3,437,072 -0.21(-1.48%)
Jul 09, 2018 14.15 14.44 14.14 14.38 2,931,535 +0.25(+1.79%)
Jul 06, 2018 13.97 14.17 13.87 14.12 3,558,750 +0.09(+0.68%)
Jul 05, 2018 14.18 14.19 13.95 14.03 4,089,208 -0.03(-0.22%)
Jul 03, 2018 14.06 14.06 14.06 0 -0.07(-0.50%)
Jul 02, 2018 13.95 14.16 13.90 14.13 3,669,978 +0.05(+0.34%)
Jun 29, 2018 14.59 14.60 14.08 14.08 6,272,216 -0.14(-1.00%)
Jun 28, 2018 14.33 14.46 14.16 14.23 5,506,103 -0.10(-0.72%)
Jun 27, 2018 14.61 14.64 14.31 14.33 4,187,782 -0.24(-1.68%)
Jun 26, 2018 14.61 14.64 14.44 14.57 3,414,089 -0.11(-0.75%)
Jun 25, 2018 14.85 14.91 14.57 14.68 2,579,178 -0.21(-1.43%)
Jun 22, 2018 15.07 15.16 14.85 14.90 6,556,685 -0.12(-0.79%)
Jun 21, 2018 15.07 15.19 14.89 15.02 3,999,285 -0.09(-0.58%)
Jun 20, 2018 15.20 15.26 15.08 15.10 3,071,650 -0.04(-0.26%)
Jun 19, 2018 14.93 15.17 14.93 15.14 4,052,557 +0.06(+0.37%)
Jun 18, 2018 14.91 15.13 14.87 15.09 2,930,813 +0.03(+0.21%)
Jun 15, 2018 15.18 14.83 15.05 8,032,523 -0.02(-0.16%)
Jun 14, 2018 15.10 15.15 14.91 15.08 4,805,997 +0.02(+0.10%)
Jun 13, 2018 15.21 15.34 15.02 15.06 5,017,988 -0.07(-0.47%)
Jun 12, 2018 15.10 15.24 15.02 15.13 5,755,552 +0.06(+0.37%)
Jun 11, 2018 15.18 15.33 15.06 15.08 3,743,254 -0.08(-0.52%)
Jun 08, 2018 15.01 15.17 14.98 15.16 2,836,581 +0.10(+0.68%)
Jun 07, 2018 15.00 15.18 14.94 15.05 3,638,541 +0.10(+0.69%)
Jun 06, 2018 14.96 14.95 4,973,020 +0.34(+2.31%)
Jun 05, 2018 14.69 14.72 14.52 14.62 4,229,529 -0.10(-0.69%)
Jun 04, 2018 14.70 14.73 14.60 14.72 2,723,034 +0.08(+0.54%)
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.