Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Horizon Corp (NY: FHN )

15.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.33 11.33 11.33 2,741,731 -0.02(-0.16%)
Dec 30, 2020 11.18 11.41 11.18 11.35 2,741,731 +0.20(+1.83%)
Dec 29, 2020 11.27 11.27 11.10 11.14 3,032,147 -0.11(-0.95%)
Dec 28, 2020 11.31 11.42 11.20 11.25 2,826,132 +0.03(+0.24%)
Dec 24, 2020 11.33 11.33 11.07 11.22 1,476,492 -0.09(-0.78%)
Dec 23, 2020 11.06 11.35 11.03 11.31 4,292,688 +0.41(+3.75%)
Dec 22, 2020 11.03 11.13 10.89 10.90 3,357,154 -0.12(-1.13%)
Dec 21, 2020 10.92 11.10 10.79 11.03 9,597,552 +0.07(+0.65%)
Dec 18, 2020 11.21 11.23 10.87 10.95 17,663,166 -0.25(-2.22%)
Dec 17, 2020 11.44 11.45 11.17 11.20 10,196,379 -0.28(-2.47%)
Dec 16, 2020 11.50 11.51 11.33 11.49 8,433,083 +0.04(+0.31%)
Dec 15, 2020 11.40 11.49 11.27 11.45 15,691,342 +0.18(+1.58%)
Dec 14, 2020 11.63 11.68 11.22 11.27 4,066,461 -0.11(-0.94%)
Dec 11, 2020 11.33 11.46 11.27 11.38 3,926,161 -0.12(-1.08%)
Dec 10, 2020 11.41 11.57 11.34 11.50 3,649,973 -0.04(-0.31%)
Dec 09, 2020 11.58 11.75 11.44 11.54 5,918,274 +0.06(+0.54%)
Dec 08, 2020 11.38 11.58 11.38 11.48 3,198,773 -0.05(-0.46%)
Dec 07, 2020 11.53 11.58 11.35 11.53 2,703,511 -0.04(-0.30%)
Dec 04, 2020 11.41 11.58 11.34 11.57 5,009,196 +0.28(+2.49%)
Dec 03, 2020 11.24 11.40 11.19 11.29 3,171,177 +0.01(+0.08%)
Dec 02, 2020 11.02 11.36 10.94 11.28 4,159,192 +0.19(+1.74%)
Dec 01, 2020 11.00 11.25 10.97 11.08 3,177,081 +0.36(+3.36%)
Nov 30, 2020 11.10 11.25 10.70 10.72 5,238,374 -0.45(-4.01%)
Nov 27, 2020 11.25 11.42 11.08 11.17 2,357,034 -0.18(-1.55%)
Nov 25, 2020 11.32 11.47 11.19 11.35 4,543,943 -0.12(-1.07%)
Nov 24, 2020 11.00 11.51 10.99 11.47 6,599,506 +0.69(+6.43%)
Nov 23, 2020 10.71 10.87 10.64 10.78 4,591,261 +0.27(+2.59%)
Nov 20, 2020 10.57 10.67 10.43 10.50 7,790,919 -0.17(-1.56%)
Nov 19, 2020 10.57 10.71 10.48 10.67 3,512,920 +0.04(+0.41%)
Nov 18, 2020 10.93 11.05 10.61 10.63 4,496,794 -0.31(-2.81%)
Nov 17, 2020 10.72 10.93 10.54 10.93 4,913,147 +0.04(+0.40%)
Nov 16, 2020 10.75 10.96 10.62 10.89 6,071,351 +0.54(+5.17%)
Nov 13, 2020 10.14 10.41 10.09 10.36 4,993,130 +0.34(+3.42%)
Nov 12, 2020 10.07 10.12 9.833 10.01 10,331,078 -0.28(-2.73%)
Nov 11, 2020 10.53 10.54 10.07 10.29 7,663,911 -0.18(-1.76%)
Nov 10, 2020 10.64 10.73 10.42 10.48 6,197,988 -0.08(-0.75%)
Nov 09, 2020 10.29 10.90 10.29 10.56 13,180,862 +1.19(+12.75%)
Nov 06, 2020 9.750 9.847 9.294 9.364 5,922,725 -0.30(-3.09%)
Nov 05, 2020 9.127 9.741 9.127 9.662 6,634,338 +0.59(+6.48%)
Nov 04, 2020 9.302 9.408 8.820 9.074 11,129,816 -0.55(-5.74%)
Nov 03, 2020 9.583 9.724 9.495 9.627 5,886,664 +0.25(+2.62%)
Nov 02, 2020 9.259 9.474 9.109 9.381 6,088,162 +0.25(+2.69%)
Oct 30, 2020 9.048 9.162 8.934 9.136 5,332,128 +0.05(+0.58%)
Oct 29, 2020 8.706 9.136 8.583 9.083 8,535,451 +0.31(+3.50%)
Oct 28, 2020 8.732 8.995 8.675 8.776 6,517,502 -0.15(-1.67%)
Oct 27, 2020 9.338 9.478 8.908 8.925 6,073,378 -0.51(-5.40%)
Oct 26, 2020 9.610 9.618 9.311 9.434 6,047,621 -0.29(-2.98%)
Oct 23, 2020 10.19 10.33 9.460 9.724 9,585,501 -0.32(-3.23%)
Oct 22, 2020 9.513 10.07 9.487 10.05 7,272,984 +0.54(+5.63%)
Oct 21, 2020 9.478 9.640 9.443 9.513 5,134,824 +0.04(+0.37%)
Oct 20, 2020 9.373 9.645 9.311 9.478 6,094,343 +0.27(+2.96%)
Oct 19, 2020 9.302 9.386 9.197 9.206 4,357,107 -0.02(-0.19%)
Oct 16, 2020 9.259 9.342 9.109 9.223 3,985,821 -0.06(-0.66%)
Oct 15, 2020 8.978 9.298 8.951 9.285 6,052,006 +0.19(+2.12%)
Oct 14, 2020 9.329 9.434 9.092 9.092 3,629,704 -0.19(-2.08%)
Oct 13, 2020 9.539 9.548 9.267 9.285 3,165,120 -0.28(-2.94%)
Oct 12, 2020 9.399 9.574 9.346 9.566 4,388,309 +0.16(+1.68%)
Oct 09, 2020 9.592 9.689 9.373 9.408 7,960,475 -0.11(-1.20%)
Oct 08, 2020 9.566 9.566 9.381 9.522 6,652,973 +0.17(+1.78%)
Oct 07, 2020 9.232 9.495 9.162 9.355 9,166,665 +0.26(+2.90%)
Oct 06, 2020 9.215 9.548 9.022 9.092 6,799,679 -0.04(-0.38%)
Oct 05, 2020 8.820 9.127 8.802 9.127 7,834,758 +0.39(+4.52%)
Oct 02, 2020 8.205 8.789 8.188 8.732 6,621,460 +0.32(+3.75%)
Oct 01, 2020 8.320 8.460 8.258 8.416 7,815,218 +0.14(+1.70%)
Sep 30, 2020 8.126 8.390 8.126 8.276 11,432,261 +0.18(+2.28%)
Sep 29, 2020 7.986 8.144 7.898 8.091 7,055,565 +0.06(+0.77%)
Sep 28, 2020 7.898 8.118 7.889 8.030 4,578,906 +0.31(+3.98%)
Sep 25, 2020 7.538 7.758 7.486 7.723 3,748,123 +0.12(+1.62%)
Sep 24, 2020 7.679 7.806 7.512 7.600 5,820,733 -0.03(-0.35%)
Sep 23, 2020 7.889 8.065 7.617 7.626 5,279,067 -0.23(-2.90%)
Sep 22, 2020 8.135 8.214 7.846 7.854 6,616,563 -0.14(-1.76%)
Sep 21, 2020 8.179 8.284 7.942 7.995 7,341,866 -0.48(-5.69%)
Sep 18, 2020 8.565 8.565 8.403 8.477 10,392,488 -0.08(-0.92%)
Sep 17, 2020 8.477 8.609 8.390 8.556 4,276,723 -0.06(-0.71%)
Sep 16, 2020 8.442 8.723 8.346 8.618 4,924,391 +0.15(+1.76%)
Sep 15, 2020 8.644 8.653 8.412 8.469 4,622,932 -0.12(-1.43%)
Sep 14, 2020 8.355 8.644 8.284 8.592 5,141,924 +0.32(+3.82%)
Sep 11, 2020 8.030 8.328 7.951 8.276 7,951,587 +0.25(+3.06%)
Sep 10, 2020 8.276 8.363 8.021 8.030 6,036,079 -0.18(-2.14%)
Sep 09, 2020 8.223 8.231 8.050 8.205 7,068,537 +0.03(+0.42%)
Sep 08, 2020 8.404 8.447 8.154 8.171 6,675,087 -0.43(-5.02%)
Sep 04, 2020 8.611 8.676 8.378 8.603 5,019,049 +0.28(+3.32%)
Sep 03, 2020 8.352 8.689 8.266 8.326 5,268,664 +0.04(+0.52%)
Sep 02, 2020 8.223 8.318 8.119 8.283 4,756,486 +0.05(+0.63%)
Sep 01, 2020 8.205 8.335 8.033 8.231 3,830,445 -0.02(-0.21%)
Aug 31, 2020 8.395 8.395 8.223 8.249 3,723,812 -0.15(-1.75%)
Aug 28, 2020 8.490 8.508 8.326 8.395 3,856,185 +0.02(+0.21%)
Aug 27, 2020 8.292 8.452 8.249 8.378 6,881,723 +0.16(+2.00%)
Aug 26, 2020 8.335 8.335 8.141 8.214 5,848,063 -0.13(-1.55%)
Aug 25, 2020 8.534 8.585 8.205 8.344 4,949,491 -0.03(-0.31%)
Aug 24, 2020 8.085 8.413 7.998 8.370 4,990,197 +0.32(+3.97%)
Aug 21, 2020 8.145 8.212 7.972 8.050 4,097,001 -0.14(-1.69%)
Aug 20, 2020 8.205 8.266 8.110 8.188 4,385,109 -0.10(-1.15%)
Aug 19, 2020 8.300 8.469 8.253 8.283 3,311,285 -0.03(-0.31%)
Aug 18, 2020 8.577 8.594 8.292 8.309 5,208,623 -0.27(-3.12%)
Aug 17, 2020 8.637 8.698 8.516 8.577 6,361,538 -0.14(-1.59%)
Aug 14, 2020 8.404 8.793 8.352 8.715 5,775,768 +0.23(+2.75%)
Aug 13, 2020 8.542 8.672 8.465 8.482 5,790,729 -0.21(-2.39%)
Aug 12, 2020 8.940 8.948 8.382 8.689 8,719,389 -0.04(-0.49%)
Aug 11, 2020 8.655 8.991 8.655 8.732 9,496,578 +0.29(+3.37%)
Aug 10, 2020 8.490 8.655 8.413 8.447 6,200,670 +0.01(+0.10%)
Aug 07, 2020 7.998 8.443 7.951 8.439 9,613,198 +0.37(+4.60%)
Aug 06, 2020 8.033 8.171 7.972 8.067 5,437,235 +0.03(+0.32%)
Aug 05, 2020 7.886 8.085 7.860 8.041 5,665,484 +0.27(+3.44%)
Aug 04, 2020 7.825 7.851 7.670 7.774 8,244,552 -0.09(-1.10%)
Aug 03, 2020 8.033 8.050 7.817 7.860 6,603,863 -0.15(-1.83%)
Jul 31, 2020 8.041 8.067 7.860 8.007 4,823,502 -0.08(-0.96%)
Jul 30, 2020 8.076 8.123 7.886 8.085 4,900,662 -0.27(-3.21%)
Jul 29, 2020 8.024 8.365 7.955 8.352 4,477,274 +0.34(+4.20%)
Jul 28, 2020 8.162 8.249 8.015 8.015 5,444,050 -0.21(-2.52%)
Jul 27, 2020 8.231 8.326 8.076 8.223 6,241,742 -0.10(-1.24%)
Jul 24, 2020 8.456 8.525 8.292 8.326 7,269,292 -0.10(-1.13%)
Jul 23, 2020 8.275 8.482 8.180 8.421 10,908,374 +0.40(+4.95%)
Jul 22, 2020 8.033 8.180 7.912 8.024 9,016,903 -0.20(-2.42%)
Jul 21, 2020 7.834 8.244 7.834 8.223 7,832,429 +0.45(+5.78%)
Jul 20, 2020 8.102 8.102 7.739 7.774 7,110,397 -0.20(-2.49%)
Jul 17, 2020 8.335 8.585 7.929 7.972 11,154,885 -0.06(-0.75%)
Jul 16, 2020 7.981 8.197 7.843 8.033 8,616,833 -0.04(-0.53%)
Jul 15, 2020 7.808 8.128 7.704 8.076 9,024,990 +0.54(+7.22%)
Jul 14, 2020 7.687 7.687 7.402 7.532 7,421,534 -0.16(-2.02%)
Jul 13, 2020 7.722 7.894 7.497 7.687 9,699,691 +0.03(+0.34%)
Jul 10, 2020 7.255 7.666 7.195 7.661 7,215,455 +0.44(+6.10%)
Jul 09, 2020 7.566 7.635 7.178 7.221 9,891,101 -0.40(-5.22%)
Jul 08, 2020 7.532 7.722 7.428 7.618 9,410,631 +0.04(+0.57%)
Jul 07, 2020 7.843 7.851 7.497 7.575 11,373,880 -0.39(-4.88%)
Jul 06, 2020 8.205 8.335 7.825 7.964 11,503,119 -0.03(-0.32%)
Jul 02, 2020 8.395 8.542 7.843 7.989 15,843,391 -0.13(-1.60%)
Jul 01, 2020 8.637 8.715 7.972 8.119 59,271,508 -0.48(-5.62%)
Jun 30, 2020 8.154 8.646 8.145 8.603 10,752,443 +0.34(+4.08%)
Jun 29, 2020 8.188 8.490 8.033 8.266 8,236,435 +0.28(+3.46%)
Jun 26, 2020 8.585 8.611 7.946 7.989 9,709,872 -0.85(-9.58%)
Jun 25, 2020 8.240 8.870 8.223 8.836 7,591,448 +0.52(+6.23%)
Jun 24, 2020 8.680 8.788 8.292 8.318 7,097,425 -0.56(-6.32%)
Jun 23, 2020 9.104 9.238 8.827 8.879 5,186,034 -0.03(-0.29%)
Jun 22, 2020 8.767 8.974 8.672 8.905 3,963,320 +0.00(+0.00%)
Jun 19, 2020 9.061 9.147 8.655 8.905 8,085,520 -0.01(-0.10%)
Jun 18, 2020 8.758 9.173 8.663 8.914 4,461,009 +0.03(+0.29%)
Jun 17, 2020 9.216 9.225 8.832 8.888 7,067,597 -0.35(-3.83%)
Jun 16, 2020 9.389 9.501 8.922 9.242 10,212,904 +0.34(+3.78%)
Jun 15, 2020 8.214 9.009 8.128 8.905 7,312,783 +0.21(+2.38%)
Jun 12, 2020 8.896 8.896 8.335 8.698 5,700,397 +0.41(+5.01%)
Jun 11, 2020 8.378 8.791 8.266 8.283 5,394,771 -0.96(-10.37%)
Jun 10, 2020 9.966 9.983 9.199 9.242 8,732,233 -0.75(-7.50%)
Jun 09, 2020 10.04 10.17 9.787 9.991 7,006,757 -0.65(-6.08%)
Jun 08, 2020 10.09 10.43 10.03 10.64 10,787,388 +0.82(+8.33%)
Jun 05, 2020 10.10 10.21 9.642 9.821 10,359,031 +0.49(+5.20%)
Jun 04, 2020 8.842 9.336 8.680 9.336 11,822,999 +0.47(+5.28%)
Jun 03, 2020 8.492 8.969 8.407 8.867 9,260,588 +0.73(+9.01%)
Jun 02, 2020 8.245 8.377 8.011 8.135 7,526,299 +0.05(+0.63%)
Jun 01, 2020 8.041 8.262 7.883 8.083 5,762,745 +0.12(+1.50%)
May 29, 2020 8.135 8.181 7.913 7.964 9,303,135 -0.38(-4.59%)
May 28, 2020 8.859 8.901 8.288 8.348 6,928,852 -0.40(-4.58%)
May 27, 2020 8.526 8.765 8.190 8.748 6,987,405 +0.70(+8.68%)
May 26, 2020 7.853 8.130 7.768 8.049 6,258,976 +0.63(+8.50%)
May 22, 2020 7.547 7.589 7.300 7.419 4,133,422 -0.09(-1.25%)
May 21, 2020 7.436 7.632 7.432 7.513 4,809,163 +0.03(+0.46%)
May 20, 2020 7.249 7.521 7.249 7.479 5,820,766 +0.41(+5.78%)
May 19, 2020 7.155 7.402 6.968 7.070 6,587,835 -0.20(-2.70%)
May 18, 2020 6.951 7.385 6.883 7.266 9,343,864 +0.72(+11.07%)
May 15, 2020 6.559 6.823 6.499 6.542 6,663,981 -0.14(-2.17%)
May 14, 2020 6.090 6.772 5.903 6.687 11,990,211 +0.40(+6.37%)
May 13, 2020 6.755 6.814 6.227 6.286 8,861,017 -0.55(-7.98%)
May 12, 2020 7.274 7.368 6.831 6.831 6,524,019 -0.42(-5.76%)
May 11, 2020 7.598 7.615 7.172 7.249 8,526,803 -0.55(-6.99%)
May 08, 2020 7.334 7.836 7.266 7.794 6,376,820 +0.68(+9.58%)
May 07, 2020 7.146 7.487 7.061 7.112 6,334,956 +0.04(+0.60%)
May 06, 2020 7.411 7.470 7.036 7.070 4,272,242 -0.24(-3.26%)
May 05, 2020 7.581 7.845 7.261 7.308 6,375,920 -0.08(-1.04%)
May 04, 2020 7.189 7.415 7.061 7.385 7,238,438 -0.02(-0.23%)
May 01, 2020 7.504 7.602 7.244 7.402 7,383,291 -0.33(-4.30%)
Apr 30, 2020 7.768 7.909 7.513 7.734 8,226,114 -0.30(-3.71%)
Apr 29, 2020 8.007 8.177 7.888 8.032 10,269,042 +0.37(+4.78%)
Apr 28, 2020 7.871 8.058 7.551 7.666 8,177,209 +0.22(+2.97%)
Apr 27, 2020 6.874 7.572 6.865 7.445 7,267,592 +0.62(+9.11%)
Apr 24, 2020 6.874 6.934 6.618 6.823 4,914,954 +0.06(+0.88%)
Apr 23, 2020 6.814 7.010 6.712 6.763 5,000,599 +0.06(+0.89%)
Apr 22, 2020 6.729 6.951 6.610 6.704 6,968,255 +0.17(+2.61%)
Apr 21, 2020 6.388 6.806 6.286 6.533 6,872,198 -0.25(-3.64%)
Apr 20, 2020 6.491 6.968 6.363 6.780 8,190,722 -0.04(-0.62%)
Apr 17, 2020 6.491 6.874 6.465 6.823 6,902,303 +0.69(+11.25%)
Apr 16, 2020 6.627 6.670 6.014 6.133 6,926,639 -0.48(-7.22%)
Apr 15, 2020 6.712 6.806 6.388 6.610 5,081,413 -0.49(-6.95%)
Apr 14, 2020 7.666 7.743 6.891 7.104 7,153,940 -0.29(-3.92%)
Apr 13, 2020 8.092 8.152 7.342 7.394 6,998,908 -0.70(-8.63%)
Apr 09, 2020 7.632 8.245 7.606 8.092 8,249,469 +0.78(+10.72%)
Apr 08, 2020 7.078 7.368 6.929 7.308 10,149,594 +0.42(+6.06%)
Apr 07, 2020 7.164 7.555 6.831 6.891 10,132,958 +0.20(+3.06%)
Apr 06, 2020 6.499 6.797 6.354 6.687 6,377,544 +0.57(+9.33%)
Apr 03, 2020 6.499 6.584 5.988 6.116 7,228,675 -0.44(-6.75%)
Apr 02, 2020 6.397 6.831 6.303 6.559 5,405,512 +0.23(+3.63%)
Apr 01, 2020 6.448 6.576 6.175 6.329 6,043,396 -0.54(-7.82%)
Mar 31, 2020 7.095 7.266 6.678 6.865 6,584,350 -0.32(-4.39%)
Mar 30, 2020 7.129 7.232 6.797 7.181 8,015,366 +0.09(+1.32%)
Mar 27, 2020 7.138 7.355 6.891 7.087 5,980,830 -0.46(-6.09%)
Mar 26, 2020 7.036 7.819 6.942 7.547 13,331,740 +0.62(+8.98%)
Mar 25, 2020 6.678 7.453 6.099 6.925 11,282,772 +0.41(+6.27%)
Mar 24, 2020 6.210 6.516 6.005 6.516 7,594,267 +0.72(+12.33%)
Mar 23, 2020 6.465 6.508 5.451 5.801 11,062,056 -0.78(-11.79%)
Mar 20, 2020 7.351 7.649 6.444 6.576 11,591,027 -0.66(-9.18%)
Mar 19, 2020 5.945 7.240 5.341 7.240 12,948,249 +1.12(+18.38%)
Mar 18, 2020 7.027 7.206 5.443 6.116 11,565,017 -1.43(-18.96%)
Mar 17, 2020 7.249 7.572 6.848 7.547 12,631,143 +0.46(+6.49%)
Mar 16, 2020 7.589 7.853 7.087 7.087 8,946,253 -1.38(-16.30%)
Mar 13, 2020 8.356 8.663 7.517 8.467 9,119,404 +0.93(+12.32%)
Mar 12, 2020 7.547 8.612 7.138 7.538 10,591,395 -0.67(-8.19%)
Mar 11, 2020 8.614 8.614 8.031 8.211 16,894,010 -0.68(-7.64%)
Mar 10, 2020 9.008 9.167 8.119 8.891 16,601,124 +0.42(+4.95%)
Mar 09, 2020 9.822 10.48 8.371 8.471 17,636,272 -2.12(-20.03%)
Mar 06, 2020 10.60 10.97 10.44 10.59 13,204,491 -0.44(-4.03%)
Mar 05, 2020 11.24 11.41 10.91 11.04 10,509,163 -0.63(-5.39%)
Mar 04, 2020 11.56 11.68 11.11 11.67 7,112,620 +0.23(+2.05%)
Mar 03, 2020 11.77 11.90 11.22 11.43 9,981,791 -0.35(-2.99%)
Mar 02, 2020 11.33 11.82 11.11 11.78 11,285,654 +0.60(+5.40%)
Feb 28, 2020 11.34 11.46 10.98 11.18 15,531,560 -0.50(-4.31%)
Feb 27, 2020 12.09 12.37 11.67 11.68 10,982,348 -0.71(-5.75%)
Feb 26, 2020 12.78 12.82 12.32 12.40 8,683,179 -0.24(-1.92%)
Feb 25, 2020 13.25 13.27 12.63 12.64 9,729,964 -0.61(-4.62%)
Feb 24, 2020 13.02 13.29 13.02 13.25 6,756,458 -0.23(-1.74%)
Feb 21, 2020 13.43 13.54 13.30 13.49 6,058,154 -0.05(-0.37%)
Feb 20, 2020 13.25 13.61 13.25 13.54 6,584,644 +0.20(+1.51%)
Feb 19, 2020 13.34 13.45 13.29 13.34 5,265,268 +0.07(+0.51%)
Feb 18, 2020 13.49 13.55 13.17 13.27 6,660,901 -0.29(-2.10%)
Feb 14, 2020 13.96 13.98 13.54 13.55 5,060,821 -0.41(-2.94%)
Feb 13, 2020 13.88 14.03 13.84 13.96 2,889,582 +0.04(+0.30%)
Feb 12, 2020 14.04 14.07 13.84 13.92 4,289,890 -0.02(-0.12%)
Feb 11, 2020 13.86 13.97 13.82 13.94 4,519,126 +0.15(+1.10%)
Feb 10, 2020 13.75 13.81 13.68 13.79 2,586,633 -0.01(-0.06%)
Feb 07, 2020 13.86 13.97 13.78 13.80 4,391,005 -0.15(-1.08%)
Feb 06, 2020 14.11 14.14 13.94 13.95 5,541,457 -0.07(-0.48%)
Feb 05, 2020 13.80 14.02 13.78 14.02 6,396,430 +0.43(+3.15%)
Feb 04, 2020 13.79 13.86 13.56 13.59 5,257,462 +0.03(+0.19%)
Feb 03, 2020 13.55 13.71 13.51 13.56 3,550,736 +0.14(+1.06%)
Jan 31, 2020 13.56 13.61 13.35 13.42 4,183,073 -0.23(-1.72%)
Jan 30, 2020 13.59 13.71 13.42 13.65 3,546,726 -0.03(-0.25%)
Jan 29, 2020 13.84 13.91 13.67 13.69 4,081,221 -0.04(-0.31%)
Jan 28, 2020 13.77 13.78 13.62 13.73 5,170,616 +0.07(+0.49%)
Jan 27, 2020 13.64 13.80 13.60 13.66 6,570,701 -0.22(-1.57%)
Jan 24, 2020 14.28 14.33 13.73 13.88 8,689,848 -0.39(-2.76%)
Jan 23, 2020 14.36 14.38 14.21 14.28 8,069,156 -0.10(-0.70%)
Jan 22, 2020 14.42 14.44 14.20 14.38 5,962,761 +0.04(+0.29%)
Jan 21, 2020 14.47 14.59 14.33 14.33 11,105,733 -0.15(-1.04%)
Jan 17, 2020 14.27 14.54 14.12 14.48 13,490,874 +0.60(+4.29%)
Jan 16, 2020 13.64 13.91 13.60 13.89 6,015,629 +0.32(+2.35%)
Jan 15, 2020 13.65 13.75 13.47 13.57 6,436,915 -0.18(-1.28%)
Jan 14, 2020 13.60 13.83 13.54 13.75 3,762,784 +0.13(+0.92%)
Jan 13, 2020 13.56 13.64 13.47 13.62 4,305,486 +0.06(+0.43%)
Jan 10, 2020 13.57 13.67 13.50 13.56 6,087,960 -0.01(-0.06%)
Jan 09, 2020 13.56 13.62 13.47 13.57 5,392,886 +0.11(+0.81%)
Jan 08, 2020 13.42 13.55 13.36 13.46 4,258,341 +0.08(+0.63%)
Jan 07, 2020 13.45 13.50 13.30 13.38 3,600,491 -0.11(-0.81%)
Jan 06, 2020 13.47 13.55 13.35 13.49 4,909,469 -0.13(-0.99%)
Jan 03, 2020 13.67 13.70 13.50 13.62 3,443,151 -0.23(-1.69%)
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.