Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
14.37
+0.38 (+2.72%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
9.552
9.738
9.382
9.576
19,353,956
-0.19(-1.99%)
May 28, 2020
10.51
10.53
9.722
9.770
12,786,215
-0.53(-5.10%)
May 27, 2020
10.13
10.36
9.778
10.30
16,303,108
+0.61(+6.26%)
May 26, 2020
9.253
9.746
9.197
9.689
15,692,773
+1.01(+11.64%)
May 22, 2020
8.704
8.784
8.461
8.679
12,011,691
+0.02(+0.28%)
May 21, 2020
8.623
8.848
8.586
8.655
11,585,751
-0.02(-0.28%)
May 20, 2020
8.469
8.728
8.413
8.679
12,563,934
+0.43(+5.19%)
May 19, 2020
8.534
8.598
8.235
8.251
9,548,699
-0.40(-4.67%)
May 18, 2020
8.332
8.712
8.267
8.655
12,278,653
+0.80(+10.19%)
May 15, 2020
7.904
8.089
7.758
7.855
12,686,459
-0.16(-2.02%)
May 14, 2020
7.580
8.085
7.310
8.017
22,971,238
+0.21(+2.69%)
May 13, 2020
8.138
8.194
7.718
7.807
19,504,128
-0.41(-5.01%)
May 12, 2020
8.712
8.889
8.211
8.219
14,233,905
-0.43(-4.95%)
May 11, 2020
8.906
8.930
8.526
8.647
10,529,981
-0.47(-5.14%)
May 08, 2020
8.946
9.136
8.825
9.116
11,416,241
+0.42(+4.83%)
May 07, 2020
8.518
8.962
8.489
8.695
14,606,690
+0.32(+3.86%)
May 06, 2020
8.695
8.801
8.203
8.372
15,986,374
-0.22(-2.54%)
May 05, 2020
8.881
9.035
8.566
8.590
11,948,648
-0.06(-0.65%)
May 04, 2020
8.598
8.744
8.453
8.647
14,102,228
-0.30(-3.34%)
May 01, 2020
9.100
9.156
8.801
8.946
9,178,728
-0.47(-4.98%)
Apr 30, 2020
9.536
9.665
9.265
9.415
11,572,803
-0.48(-4.90%)
Apr 29, 2020
10.04
10.13
9.762
9.900
13,418,313
+0.34(+3.55%)
Apr 28, 2020
9.867
10.00
9.504
9.560
15,635,473
+0.18(+1.89%)
Apr 27, 2020
8.881
9.439
8.881
9.382
16,827,410
+0.57(+6.51%)
Apr 24, 2020
8.712
8.938
8.615
8.809
14,944,142
+0.22(+2.54%)
Apr 23, 2020
8.364
8.679
8.275
8.590
19,495,232
+0.32(+3.91%)
Apr 22, 2020
8.574
8.704
8.235
8.267
18,509,722
-0.21(-2.48%)
Apr 21, 2020
8.388
8.760
8.324
8.477
19,908,374
-0.36(-4.03%)
Apr 20, 2020
8.372
9.188
8.308
8.833
19,637,290
+0.10(+1.11%)
Apr 17, 2020
8.299
8.822
8.267
8.736
25,303,004
+0.86(+10.99%)
Apr 16, 2020
8.364
8.405
7.750
7.871
19,331,242
-0.46(-5.53%)
Apr 15, 2020
8.396
8.598
8.283
8.332
17,293,580
-0.67(-7.45%)
Apr 14, 2020
9.544
9.617
8.809
9.003
14,702,563
-0.34(-3.63%)
Apr 13, 2020
9.746
9.770
9.180
9.342
12,296,940
-0.36(-3.75%)
Apr 09, 2020
9.657
9.997
9.463
9.706
25,083,112
+0.55(+6.00%)
Apr 08, 2020
8.639
9.261
8.542
9.156
17,321,766
+0.71(+8.42%)
Apr 07, 2020
8.736
8.914
8.332
8.445
24,376,428
+0.40(+5.03%)
Apr 06, 2020
7.920
8.154
7.674
8.041
16,625,858
+0.71(+9.70%)
Apr 03, 2020
7.596
7.823
7.241
7.330
14,723,633
-0.33(-4.32%)
Apr 02, 2020
7.604
8.097
7.390
7.661
17,639,768
+0.02(+0.32%)
Apr 01, 2020
7.782
7.855
7.556
7.637
17,984,348
-0.74(-8.87%)
Mar 31, 2020
8.631
8.768
8.178
8.380
19,791,004
-0.34(-3.89%)
Mar 30, 2020
8.922
9.079
8.388
8.720
18,776,766
-0.33(-3.66%)
Mar 27, 2020
8.663
9.443
8.647
9.051
25,731,894
-0.21(-2.27%)
Mar 26, 2020
8.057
9.366
7.798
9.261
27,841,878
+1.33(+16.70%)
Mar 25, 2020
8.097
8.425
7.766
7.936
25,548,020
+0.04(+0.51%)
Mar 24, 2020
7.532
8.057
7.467
7.895
19,337,056
+0.98(+14.14%)
Mar 23, 2020
7.314
7.491
6.724
6.918
20,662,176
-0.51(-6.86%)
Mar 20, 2020
7.677
7.968
6.869
7.427
29,358,294
-0.13(-1.71%)
Mar 19, 2020
6.433
7.904
6.021
7.556
17,281,646
+0.96(+14.58%)
Mar 18, 2020
7.758
7.879
6.417
6.594
22,162,590
-1.68(-20.31%)
Mar 17, 2020
8.308
8.348
7.524
8.275
25,427,720
+0.20(+2.50%)
Mar 16, 2020
8.081
9.188
8.073
8.073
22,180,478
-2.21(-21.52%)
Mar 13, 2020
9.641
10.30
9.164
10.29
21,430,232
+1.50(+17.11%)
Mar 12, 2020
9.035
9.778
8.510
8.784
25,925,084
-1.12(-11.27%)
Mar 11, 2020
10.41
10.51
9.770
9.900
36,380,368
-0.91(-8.38%)
Mar 10, 2020
10.39
10.91
9.746
10.80
21,409,648
+0.98(+9.95%)
Mar 09, 2020
10.77
10.84
9.819
9.827
19,750,950
-2.19(-18.22%)
Mar 06, 2020
12.19
12.62
11.86
12.02
29,447,266
-0.90(-6.95%)
Mar 05, 2020
12.95
13.09
12.75
12.91
18,906,280
-0.57(-4.25%)
Mar 04, 2020
13.23
13.50
12.88
13.49
17,151,778
+0.39(+2.96%)
Mar 03, 2020
13.63
14.00
12.88
13.10
28,243,364
-0.61(-4.48%)
Mar 02, 2020
13.10
13.72
12.83
13.71
16,518,106
+0.65(+4.98%)
Feb 28, 2020
12.86
13.15
12.66
13.06
27,097,242
-0.29(-2.15%)
Feb 27, 2020
13.77
14.01
13.34
13.35
17,488,420
-0.77(-5.43%)
Feb 26, 2020
14.54
14.63
14.11
14.12
12,818,509
-0.30(-2.05%)
Feb 25, 2020
15.20
15.22
14.35
14.41
13,102,602
-0.75(-4.95%)
Feb 24, 2020
15.18
15.28
15.04
15.16
9,331,912
-0.55(-3.51%)
Feb 21, 2020
15.88
15.94
15.58
15.72
10,147,871
-0.28(-1.75%)
Feb 20, 2020
15.71
16.08
15.71
16.00
10,543,121
+0.23(+1.47%)
Feb 19, 2020
15.68
15.84
15.62
15.76
8,664,781
+0.14(+0.87%)
Feb 18, 2020
15.71
15.76
15.40
15.63
9,526,126
-0.14(-0.86%)
Feb 14, 2020
15.74
15.81
15.65
15.76
7,948,080
+0.01(+0.05%)
Feb 13, 2020
15.67
15.76
15.58
15.76
9,447,684
+0.01(+0.05%)
Feb 12, 2020
15.84
15.97
15.72
15.75
7,487,678
+0.01(+0.05%)
Feb 11, 2020
15.68
15.84
15.61
15.74
8,037,223
+0.14(+0.92%)
Feb 10, 2020
15.58
15.70
15.56
15.60
10,049,338
-0.06(-0.41%)
Feb 07, 2020
15.52
15.71
15.45
15.66
10,902,202
-0.01(-0.05%)
Feb 06, 2020
16.11
16.17
15.66
15.67
11,369,504
-0.32(-2.00%)
Feb 05, 2020
15.68
16.01
15.68
15.99
14,346,904
+0.53(+3.41%)
Feb 04, 2020
15.45
15.60
15.43
15.46
13,073,919
+0.30(+1.95%)
Feb 03, 2020
15.09
15.29
15.08
15.16
11,858,073
+0.22(+1.44%)
Jan 31, 2020
15.04
15.10
14.89
14.95
20,678,476
-0.30(-1.94%)
Jan 30, 2020
14.92
15.25
14.84
15.24
12,048,629
+0.16(+1.06%)
Jan 29, 2020
15.27
15.40
15.08
15.08
10,565,404
-0.17(-1.10%)
Jan 28, 2020
15.16
15.37
15.08
15.25
11,179,305
+0.20(+1.33%)
Jan 27, 2020
15.04
15.19
14.95
15.05
13,031,812
-0.36(-2.33%)
Jan 24, 2020
15.93
15.94
15.28
15.41
11,710,227
-0.43(-2.72%)
Jan 23, 2020
15.79
16.04
15.48
15.84
18,455,000
+0.17(+1.07%)
Jan 22, 2020
15.64
15.70
15.55
15.68
15,134,618
+0.10(+0.62%)
Jan 21, 2020
15.56
15.71
15.48
15.58
14,528,777
-0.07(-0.46%)
Jan 17, 2020
15.61
15.66
15.52
15.65
12,123,752
+0.14(+0.93%)
Jan 16, 2020
15.43
15.56
15.36
15.51
9,779,771
+0.19(+1.25%)
Jan 15, 2020
15.43
15.44
15.24
15.32
14,139,007
-0.26(-1.69%)
Jan 14, 2020
15.58
15.72
15.52
15.58
12,666,486
+0.02(+0.10%)
Jan 13, 2020
15.57
15.60
15.44
15.56
10,894,496
+0.02(+0.15%)
Jan 10, 2020
15.73
15.75
15.49
15.54
8,634,201
-0.19(-1.22%)
Jan 09, 2020
15.81
15.84
15.64
15.73
9,808,326
+0.03(+0.20%)
Jan 08, 2020
15.56
15.80
15.53
15.70
13,394,076
+0.15(+0.98%)
Jan 07, 2020
15.64
15.69
15.47
15.55
10,742,537
-0.12(-0.76%)
Jan 06, 2020
15.68
15.72
15.56
15.67
11,546,625
-0.24(-1.51%)
Jan 03, 2020
15.92
16.00
15.80
15.91
8,634,451
-0.28(-1.73%)
Jan 02, 2020
16.27
16.28
15.99
16.19
13,897,847
+0.02(+0.10%)
Dec 31, 2019
16.15
16.26
16.10
16.17
7,718,164
+0.02(+0.10%)
Dec 30, 2019
16.33
16.34
16.14
16.16
6,695,688
-0.05(-0.30%)
Dec 27, 2019
16.31
16.34
16.16
16.20
6,004,240
-0.07(-0.44%)
Dec 26, 2019
16.28
16.31
16.19
16.28
4,482,148
+0.02(+0.10%)
Dec 24, 2019
16.19
16.26
16.16
16.26
5,465,557
+0.08(+0.49%)
Dec 23, 2019
16.30
16.30
16.17
16.18
7,438,956
-0.12(-0.74%)
Dec 20, 2019
16.31
16.40
16.17
16.30
17,933,244
+0.14(+0.89%)
Dec 19, 2019
16.27
16.27
16.10
16.16
8,758,573
-0.07(-0.44%)
Dec 18, 2019
16.34
16.37
16.20
16.23
12,256,013
-0.04(-0.25%)
Dec 17, 2019
16.12
16.36
16.04
16.27
11,551,926
+0.20(+1.24%)
Dec 16, 2019
16.12
16.21
16.04
16.07
17,199,182
+0.04(+0.25%)
Dec 13, 2019
16.19
16.32
15.96
16.03
9,142,721
-0.26(-1.62%)
Dec 12, 2019
15.80
16.30
15.74
16.29
12,781,585
+0.59(+3.77%)
Dec 11, 2019
15.76
15.82
15.67
15.70
7,167,444
-0.05(-0.30%)
Dec 10, 2019
15.64
15.82
15.59
15.75
10,621,931
+0.06(+0.36%)
Dec 09, 2019
15.66
15.74
15.60
15.69
10,636,751
-0.02(-0.10%)
Dec 06, 2019
15.64
15.80
15.64
15.71
14,145,441
+0.29(+1.87%)
Dec 05, 2019
15.32
15.44
15.24
15.42
8,809,277
+0.17(+1.10%)
Dec 04, 2019
15.08
15.32
15.02
15.25
9,743,640
+0.26(+1.70%)
Dec 03, 2019
15.01
15.04
14.81
15.00
9,614,286
-0.23(-1.52%)
Dec 02, 2019
15.44
15.52
15.22
15.23
11,059,007
-0.12(-0.75%)
Nov 29, 2019
15.37
15.46
15.33
15.34
4,813,091
-0.05(-0.31%)
Nov 27, 2019
15.35
15.42
15.27
15.39
7,688,007
+0.13(+0.83%)
Nov 26, 2019
15.28
15.35
15.21
15.27
9,876,038
-0.10(-0.67%)
Nov 25, 2019
15.27
15.43
15.23
15.37
11,754,689
+0.13(+0.83%)
Nov 22, 2019
15.15
15.35
15.13
15.24
7,698,874
+0.13(+0.84%)
Nov 21, 2019
15.15
15.19
14.95
15.12
9,047,462
+0.02(+0.10%)
Nov 20, 2019
15.09
15.14
14.93
15.10
11,717,105
-0.02(-0.16%)
Nov 19, 2019
15.08
15.13
14.91
15.12
11,412,264
+0.11(+0.74%)
Nov 18, 2019
14.95
15.05
14.89
15.01
7,706,765
+0.00(+0.00%)
Nov 15, 2019
15.00
15.05
14.92
15.01
7,614,715
+0.08(+0.53%)
Nov 14, 2019
14.89
14.95
14.78
14.93
8,669,969
-0.01(-0.05%)
Nov 13, 2019
15.01
15.07
14.85
14.94
10,440,042
-0.25(-1.67%)
Nov 12, 2019
15.19
15.29
15.12
15.19
10,327,155
+0.00(+0.00%)
Nov 11, 2019
15.19
15.34
15.18
15.19
11,206,978
-0.13(-0.83%)
Nov 08, 2019
15.23
15.36
15.16
15.32
8,136,221
+0.05(+0.31%)
Nov 07, 2019
15.27
15.42
15.22
15.27
11,155,273
+0.13(+0.89%)
Nov 06, 2019
15.06
15.14
14.96
15.14
10,661,990
-0.05(-0.31%)
Nov 05, 2019
15.04
15.30
15.00
15.19
15,344,252
+0.18(+1.21%)
Nov 04, 2019
14.59
15.01
14.59
15.00
16,745,439
+0.53(+3.66%)
Nov 01, 2019
14.39
14.52
14.29
14.47
11,546,037
+0.25(+1.78%)
Oct 31, 2019
14.34
14.46
14.09
14.22
13,024,975
-0.24(-1.64%)
Oct 30, 2019
14.56
14.57
14.30
14.46
9,031,932
-0.14(-0.98%)
Oct 29, 2019
14.44
14.72
14.43
14.60
12,825,554
+0.06(+0.38%)
Oct 28, 2019
14.48
14.62
14.45
14.55
9,871,408
+0.14(+0.99%)
Oct 25, 2019
14.28
14.51
14.28
14.40
9,511,444
+0.02(+0.11%)
Oct 24, 2019
14.43
14.49
14.28
14.39
11,004,689
-0.04(-0.27%)
Oct 23, 2019
14.32
14.46
14.28
14.43
10,160,181
+0.08(+0.55%)
Oct 22, 2019
14.33
14.57
14.20
14.35
13,047,269
+0.00(+0.00%)
Oct 21, 2019
14.24
14.39
14.21
14.35
10,639,980
+0.28(+2.03%)
Oct 18, 2019
13.82
14.11
13.82
14.06
14,932,347
+0.21(+1.48%)
Oct 17, 2019
14.21
14.27
13.82
13.86
15,606,803
-0.14(-1.02%)
Oct 16, 2019
14.13
14.22
13.93
14.00
12,685,637
-0.07(-0.51%)
Oct 15, 2019
13.98
14.19
13.91
14.07
8,213,570
+0.15(+1.08%)
Oct 14, 2019
13.68
13.98
13.66
13.92
13,747,234
+0.15(+1.09%)
Oct 11, 2019
13.94
14.00
13.76
13.77
13,415,471
+0.17(+1.22%)
Oct 10, 2019
13.37
13.64
13.37
13.60
10,871,192
+0.32(+2.38%)
Oct 09, 2019
13.37
13.41
13.23
13.29
10,040,403
+0.04(+0.30%)
Oct 08, 2019
13.44
13.50
13.24
13.25
12,341,966
-0.43(-3.12%)
Oct 07, 2019
13.66
13.83
13.59
13.67
8,230,130
+0.01(+0.06%)
Oct 04, 2019
13.60
13.67
13.41
13.67
13,361,513
+0.13(+0.93%)
Oct 03, 2019
13.42
13.55
13.13
13.54
13,246,829
+0.05(+0.35%)
Oct 02, 2019
13.61
13.64
13.36
13.49
11,769,878
-0.26(-1.90%)
Oct 01, 2019
14.24
14.28
13.71
13.75
10,013,328
-0.36(-2.58%)
Sep 30, 2019
14.15
14.26
14.04
14.12
7,916,389
-0.02(-0.11%)
Sep 27, 2019
14.21
14.40
14.05
14.13
11,242,509
+0.06(+0.45%)
Sep 26, 2019
14.11
14.22
14.05
14.07
8,266,715
-0.10(-0.67%)
Sep 25, 2019
13.99
14.27
13.98
14.17
10,537,546
+0.20(+1.42%)
Sep 24, 2019
14.11
14.19
13.86
13.97
13,066,118
-0.11(-0.79%)
Sep 23, 2019
13.94
14.17
13.84
14.08
10,726,863
+0.02(+0.11%)
Sep 20, 2019
14.21
14.30
13.99
14.06
24,661,392
-0.22(-1.55%)
Sep 19, 2019
14.41
14.50
14.24
14.28
6,252,001
-0.13(-0.88%)
Sep 18, 2019
14.29
14.52
14.17
14.41
10,398,314
+0.06(+0.44%)
Sep 17, 2019
14.43
14.45
14.18
14.35
9,473,169
-0.17(-1.15%)
Sep 16, 2019
14.25
14.52
14.21
14.51
10,864,817
+0.06(+0.38%)
Sep 13, 2019
14.44
14.63
14.35
14.46
13,184,477
+0.19(+1.33%)
Sep 12, 2019
14.15
14.33
13.94
14.27
17,689,510
+0.02(+0.17%)
Sep 11, 2019
14.36
14.40
14.07
14.24
13,863,896
-0.09(-0.66%)
Sep 10, 2019
14.09
14.39
14.08
14.34
13,909,363
+0.36(+2.55%)
Sep 09, 2019
13.48
14.05
13.42
13.98
20,683,056
+0.69(+5.18%)
Sep 06, 2019
13.45
13.56
13.29
13.29
11,420,178
-0.19(-1.41%)
Sep 05, 2019
13.26
13.60
13.20
13.48
12,690,544
+0.51(+3.90%)
Sep 04, 2019
12.98
13.06
12.91
12.98
6,892,211
+0.14(+1.11%)
Sep 03, 2019
13.03
13.03
12.74
12.84
9,495,241
-0.30(-2.29%)
Aug 30, 2019
13.12
13.26
13.08
13.14
8,665,561
+0.12(+0.91%)
Aug 29, 2019
12.93
13.12
12.90
13.02
10,432,347
+0.24(+1.86%)
Aug 28, 2019
12.42
12.81
12.42
12.78
7,757,167
+0.27(+2.15%)
Aug 27, 2019
12.70
12.73
12.41
12.51
7,097,731
-0.12(-0.94%)
Aug 26, 2019
12.62
12.68
12.48
12.63
7,470,210
+0.13(+1.04%)
Aug 23, 2019
12.85
13.01
12.44
12.50
11,331,616
-0.46(-3.56%)
Aug 22, 2019
12.91
13.00
12.80
12.96
7,412,041
+0.15(+1.16%)
Aug 21, 2019
12.84
12.91
12.71
12.81
9,124,366
+0.09(+0.74%)
Aug 20, 2019
12.82
12.88
12.70
12.72
9,039,149
-0.22(-1.69%)
Aug 19, 2019
13.03
13.12
12.88
12.94
12,157,614
+0.09(+0.67%)
Aug 16, 2019
12.57
12.87
12.56
12.85
11,440,795
+0.40(+3.20%)
Aug 15, 2019
12.58
12.66
12.39
12.45
11,043,670
-0.06(-0.50%)
Aug 14, 2019
12.55
12.74
12.39
12.52
30,845,404
-0.35(-2.74%)
Aug 13, 2019
12.63
13.05
12.56
12.87
11,539,595
+0.20(+1.54%)
Aug 12, 2019
12.70
12.75
12.60
12.67
7,670,565
-0.21(-1.64%)
Aug 09, 2019
12.86
13.01
12.76
12.88
7,969,820
-0.04(-0.30%)
Aug 08, 2019
12.78
13.00
12.73
12.92
10,415,254
+0.28(+2.23%)
Aug 07, 2019
12.66
12.71
12.40
12.64
16,286,140
-0.38(-2.94%)
Aug 06, 2019
13.03
13.06
12.71
13.02
10,563,508
+0.16(+1.22%)
Aug 05, 2019
13.16
13.16
12.72
12.87
14,871,154
-0.59(-4.36%)
Aug 02, 2019
13.55
13.58
13.23
13.45
10,702,366
-0.09(-0.69%)
Aug 01, 2019
14.39
14.39
13.52
13.55
17,222,828
-0.82(-5.72%)
Jul 31, 2019
14.49
14.52
14.30
14.37
11,398,508
-0.13(-0.92%)
Jul 30, 2019
14.22
14.50
14.20
14.50
7,801,038
+0.16(+1.09%)
Jul 29, 2019
14.45
14.55
14.34
14.35
7,133,928
-0.13(-0.92%)
Jul 26, 2019
14.24
14.49
14.17
14.48
9,758,746
+0.30(+2.15%)
Jul 25, 2019
14.40
14.48
14.10
14.17
13,994,642
-0.25(-1.74%)
Jul 24, 2019
14.06
14.47
14.06
14.42
13,465,308
+0.37(+2.62%)
Jul 23, 2019
13.62
14.09
13.57
14.06
13,041,038
+0.47(+3.45%)
Jul 22, 2019
13.65
13.69
13.55
13.59
13,234,378
-0.06(-0.46%)
Jul 19, 2019
13.56
13.76
13.52
13.65
9,713,234
+0.11(+0.81%)
Jul 18, 2019
13.43
13.71
13.34
13.54
12,950,616
+0.14(+1.05%)
Jul 17, 2019
13.50
13.55
13.36
13.40
12,549,813
-0.20(-1.44%)
Jul 16, 2019
13.61
13.70
13.45
13.59
17,071,510
-0.16(-1.19%)
Jul 15, 2019
13.99
14.02
13.70
13.76
10,832,321
-0.22(-1.57%)
Jul 12, 2019
13.99
14.02
13.87
13.98
7,728,194
+0.03(+0.22%)
Jul 11, 2019
13.78
13.96
13.75
13.95
8,315,676
+0.17(+1.25%)
Jul 10, 2019
13.91
13.99
13.73
13.77
9,450,361
-0.18(-1.29%)
Jul 09, 2019
13.87
14.07
13.81
13.95
10,181,418
+0.02(+0.17%)
Jul 08, 2019
13.97
14.10
13.86
13.93
8,669,262
-0.15(-1.06%)
Jul 05, 2019
14.07
14.26
14.02
14.08
7,314,873
+0.16(+1.18%)
Jul 03, 2019
13.88
13.93
13.75
13.92
5,778,055
+0.09(+0.68%)
Jul 02, 2019
13.95
14.00
13.73
13.82
11,566,903
-0.13(-0.95%)
Jul 01, 2019
14.03
14.13
13.83
13.95
10,298,788
+0.07(+0.51%)
Jun 28, 2019
13.75
13.91
13.57
13.88
16,958,176
+0.32(+2.36%)
Jun 27, 2019
13.49
13.67
13.49
13.56
14,023,165
+0.13(+0.99%)
Jun 26, 2019
13.37
13.52
13.34
13.43
11,673,751
+0.11(+0.82%)
Jun 25, 2019
13.34
13.38
13.14
13.32
11,166,963
-0.05(-0.41%)
Jun 24, 2019
13.35
13.55
13.26
13.38
11,516,514
+0.04(+0.29%)
Jun 21, 2019
13.27
13.49
13.25
13.34
23,660,930
+0.13(+1.01%)
Jun 20, 2019
13.30
13.33
12.88
13.20
20,496,894
-0.06(-0.47%)
Jun 19, 2019
13.52
13.67
13.22
13.27
11,647,284
-0.19(-1.40%)
Jun 18, 2019
13.20
13.48
13.14
13.45
12,783,398
+0.25(+1.90%)
Jun 17, 2019
13.41
13.52
13.17
13.20
8,326,559
-0.21(-1.57%)
Jun 14, 2019
13.34
13.42
13.12
13.41
10,227,168
+0.06(+0.47%)
Jun 13, 2019
13.37
13.46
13.27
13.35
6,812,194
+0.04(+0.29%)
Jun 12, 2019
13.45
13.59
13.26
13.31
6,817,627
-0.17(-1.28%)
Jun 11, 2019
13.33
13.60
13.33
13.49
11,750,893
+0.25(+1.89%)
Jun 10, 2019
13.22
13.42
13.20
13.23
15,762,861
+0.16(+1.26%)
Jun 07, 2019
13.18
13.21
13.05
13.07
9,723,845
-0.18(-1.36%)
Jun 06, 2019
13.19
13.30
13.08
13.25
6,130,637
+0.04(+0.30%)
Jun 05, 2019
13.25
13.27
13.01
13.21
8,956,972
-0.04(-0.30%)
Jun 04, 2019
12.95
13.27
12.90
13.25
9,650,948
+0.52(+4.05%)
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
.