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 (%)
Aug 31, 2020
10.46
10.50
10.26
10.27
18,180,766
-0.22(-2.11%)
Aug 28, 2020
10.48
10.55
10.40
10.49
11,438,462
+0.08(+0.79%)
Aug 27, 2020
10.11
10.45
10.02
10.41
15,775,022
+0.34(+3.34%)
Aug 26, 2020
10.20
10.21
10.05
10.07
14,303,031
-0.21(-2.00%)
Aug 25, 2020
10.35
10.46
10.09
10.28
10,826,664
+0.10(+0.97%)
Aug 24, 2020
9.860
10.19
9.770
10.18
10,405,513
+0.36(+3.68%)
Aug 21, 2020
9.778
9.934
9.737
9.819
12,489,939
-0.03(-0.33%)
Aug 20, 2020
9.852
9.918
9.754
9.852
9,757,304
-0.15(-1.48%)
Aug 19, 2020
10.04
10.19
9.943
10.00
6,546,465
+0.00(+0.00%)
Aug 18, 2020
10.24
10.24
9.951
10.00
5,628,324
-0.22(-2.17%)
Aug 17, 2020
10.40
10.44
10.20
10.22
10,370,643
-0.25(-2.43%)
Aug 14, 2020
10.27
10.59
10.23
10.48
5,199,091
+0.10(+0.95%)
Aug 13, 2020
10.41
10.55
10.33
10.38
6,215,830
-0.21(-2.02%)
Aug 12, 2020
11.01
11.07
10.41
10.59
8,512,949
-0.16(-1.45%)
Aug 11, 2020
10.84
11.10
10.68
10.75
8,974,226
+0.30(+2.91%)
Aug 10, 2020
10.33
10.62
10.30
10.44
6,610,309
+0.15(+1.44%)
Aug 07, 2020
9.918
10.32
9.823
10.30
8,542,520
+0.29(+2.87%)
Aug 06, 2020
9.984
10.15
9.914
10.01
9,436,021
-0.08(-0.81%)
Aug 05, 2020
10.03
10.11
9.934
10.09
6,211,723
+0.16(+1.66%)
Aug 04, 2020
9.885
9.975
9.815
9.926
12,372,793
+0.04(+0.42%)
Aug 03, 2020
9.860
9.992
9.778
9.885
7,090,700
+0.02(+0.17%)
Jul 31, 2020
9.959
9.963
9.729
9.869
10,818,286
-0.16(-1.64%)
Jul 30, 2020
9.992
10.05
9.713
10.03
9,233,089
-0.29(-2.79%)
Jul 29, 2020
9.819
10.33
9.770
10.32
13,733,007
+0.47(+4.75%)
Jul 28, 2020
9.877
10.02
9.832
9.852
7,202,825
-0.08(-0.83%)
Jul 27, 2020
9.992
10.05
9.844
9.934
13,068,662
-0.13(-1.31%)
Jul 24, 2020
10.24
10.38
10.04
10.07
10,080,305
-0.13(-1.29%)
Jul 23, 2020
9.860
10.26
9.778
10.20
11,243,592
+0.36(+3.68%)
Jul 22, 2020
9.663
9.967
9.633
9.836
16,168,234
-0.14(-1.40%)
Jul 21, 2020
9.491
9.975
9.491
9.975
31,706,542
+0.56(+5.93%)
Jul 20, 2020
9.581
9.671
9.400
9.417
9,762,043
-0.19(-1.97%)
Jul 17, 2020
9.811
9.873
9.581
9.606
10,162,451
-0.24(-2.42%)
Jul 16, 2020
9.688
10.05
9.630
9.844
9,759,217
-0.01(-0.08%)
Jul 15, 2020
9.696
9.889
9.556
9.852
15,974,326
+0.49(+5.27%)
Jul 14, 2020
9.606
9.639
9.269
9.359
10,774,906
-0.30(-3.15%)
Jul 13, 2020
9.704
9.836
9.384
9.663
11,905,273
+0.17(+1.82%)
Jul 10, 2020
8.948
9.499
8.924
9.491
12,477,039
+0.43(+4.71%)
Jul 09, 2020
9.433
9.474
8.998
9.063
10,472,144
-0.47(-4.91%)
Jul 08, 2020
9.367
9.589
9.265
9.532
9,150,809
+0.12(+1.31%)
Jul 07, 2020
9.688
9.770
9.367
9.408
8,890,684
-0.41(-4.18%)
Jul 06, 2020
9.902
10.09
9.663
9.819
8,935,922
+0.20(+2.05%)
Jul 02, 2020
9.943
10.03
9.532
9.622
18,147,348
+0.02(+0.17%)
Jul 01, 2020
10.05
10.06
9.507
9.606
15,656,613
-0.40(-4.02%)
Jun 30, 2020
9.655
10.07
9.548
10.01
16,678,408
+0.25(+2.61%)
Jun 29, 2020
9.828
9.943
9.573
9.754
18,646,026
+0.09(+0.94%)
Jun 26, 2020
10.25
10.35
9.663
9.663
19,199,434
-0.94(-8.91%)
Jun 25, 2020
10.17
10.63
10.08
10.61
8,846,795
+0.35(+3.36%)
Jun 24, 2020
10.73
10.80
10.25
10.26
12,903,674
-0.71(-6.44%)
Jun 23, 2020
11.22
11.35
10.95
10.97
12,120,166
-0.03(-0.30%)
Jun 22, 2020
10.81
11.13
10.76
11.00
8,995,170
+0.03(+0.30%)
Jun 19, 2020
11.42
11.42
10.69
10.97
28,263,554
-0.19(-1.69%)
Jun 18, 2020
10.94
11.27
10.78
11.16
15,568,435
+0.08(+0.74%)
Jun 17, 2020
11.33
11.35
11.04
11.08
12,992,048
-0.20(-1.75%)
Jun 16, 2020
11.60
11.63
10.99
11.27
19,483,308
+0.29(+2.62%)
Jun 15, 2020
10.25
11.08
10.17
10.99
19,313,928
+0.12(+1.13%)
Jun 12, 2020
11.09
11.11
10.43
10.86
18,540,312
+0.43(+4.09%)
Jun 11, 2020
10.37
10.85
10.25
10.44
24,166,114
-0.97(-8.50%)
Jun 10, 2020
12.04
12.04
11.35
11.41
30,987,342
-0.75(-6.15%)
Jun 09, 2020
11.91
12.47
11.78
12.15
30,045,900
-0.35(-2.76%)
Jun 08, 2020
12.37
12.56
11.99
12.50
18,019,334
+0.53(+4.46%)
Jun 05, 2020
12.22
12.59
11.81
11.96
29,316,490
+0.85(+7.61%)
Jun 04, 2020
10.35
11.13
10.23
11.12
19,318,218
+0.78(+7.55%)
Jun 03, 2020
10.12
10.45
10.06
10.34
19,500,280
+0.49(+5.01%)
Jun 02, 2020
9.910
10.07
9.729
9.844
9,143,144
+0.11(+1.10%)
Jun 01, 2020
9.655
9.836
9.521
9.737
9,765,875
+0.15(+1.59%)
May 29, 2020
9.561
9.747
9.391
9.585
19,336,160
-0.19(-1.99%)
May 28, 2020
10.52
10.54
9.731
9.779
12,774,458
-0.53(-5.10%)
May 27, 2020
10.14
10.37
9.787
10.30
16,288,117
+0.61(+6.25%)
May 26, 2020
9.262
9.755
9.205
9.698
15,678,344
+1.01(+11.64%)
May 22, 2020
8.712
8.792
8.469
8.687
12,000,646
+0.02(+0.28%)
May 21, 2020
8.631
8.857
8.594
8.663
11,575,098
-0.02(-0.28%)
May 20, 2020
8.477
8.736
8.420
8.687
12,552,382
+0.43(+5.19%)
May 19, 2020
8.542
8.606
8.242
8.259
9,539,919
-0.40(-4.67%)
May 18, 2020
8.339
8.720
8.275
8.663
12,267,363
+0.80(+10.19%)
May 15, 2020
7.911
8.097
7.765
7.862
12,674,794
-0.16(-2.02%)
May 14, 2020
7.587
8.093
7.316
8.024
22,950,116
+0.21(+2.69%)
May 13, 2020
8.145
8.202
7.725
7.814
19,486,194
-0.41(-5.01%)
May 12, 2020
8.720
8.898
8.218
8.226
14,220,818
-0.43(-4.95%)
May 11, 2020
8.914
8.938
8.534
8.655
10,520,299
-0.47(-5.14%)
May 08, 2020
8.954
9.144
8.833
9.124
11,405,744
+0.42(+4.83%)
May 07, 2020
8.526
8.970
8.497
8.703
14,593,259
+0.32(+3.86%)
May 06, 2020
8.703
8.809
8.210
8.380
15,971,674
-0.22(-2.54%)
May 05, 2020
8.890
9.043
8.574
8.598
11,937,661
-0.06(-0.65%)
May 04, 2020
8.606
8.752
8.461
8.655
14,089,262
-0.30(-3.34%)
May 01, 2020
9.108
9.165
8.809
8.954
9,170,289
-0.47(-4.98%)
Apr 30, 2020
9.545
9.674
9.274
9.423
11,562,162
-0.49(-4.90%)
Apr 29, 2020
10.05
10.14
9.771
9.909
13,405,975
+0.34(+3.55%)
Apr 28, 2020
9.876
10.01
9.512
9.569
15,621,096
+0.18(+1.89%)
Apr 27, 2020
8.890
9.448
8.890
9.391
16,811,938
+0.57(+6.51%)
Apr 24, 2020
8.720
8.946
8.623
8.817
14,930,401
+0.22(+2.54%)
Apr 23, 2020
8.372
8.687
8.283
8.598
19,477,306
+0.32(+3.91%)
Apr 22, 2020
8.582
8.712
8.242
8.275
18,492,702
-0.21(-2.48%)
Apr 21, 2020
8.396
8.768
8.331
8.485
19,890,068
-0.36(-4.03%)
Apr 20, 2020
8.380
9.197
8.315
8.841
19,619,234
+0.10(+1.11%)
Apr 17, 2020
8.307
8.830
8.275
8.744
25,279,738
+0.87(+10.99%)
Apr 16, 2020
8.372
8.412
7.757
7.878
19,313,468
-0.46(-5.53%)
Apr 15, 2020
8.404
8.606
8.291
8.339
17,277,678
-0.67(-7.45%)
Apr 14, 2020
9.553
9.626
8.817
9.011
14,689,044
-0.34(-3.63%)
Apr 13, 2020
9.755
9.779
9.189
9.351
12,285,633
-0.36(-3.75%)
Apr 09, 2020
9.666
10.01
9.472
9.715
25,060,050
+0.55(+6.00%)
Apr 08, 2020
8.647
9.270
8.550
9.165
17,305,840
+0.71(+8.42%)
Apr 07, 2020
8.744
8.922
8.339
8.453
24,354,014
+0.40(+5.03%)
Apr 06, 2020
7.927
8.162
7.681
8.048
16,610,571
+0.71(+9.70%)
Apr 03, 2020
7.603
7.830
7.247
7.336
14,710,095
-0.33(-4.32%)
Apr 02, 2020
7.612
8.105
7.397
7.668
17,623,548
+0.02(+0.32%)
Apr 01, 2020
7.789
7.862
7.563
7.644
17,967,812
-0.74(-8.87%)
Mar 31, 2020
8.639
8.776
8.186
8.388
19,772,806
-0.34(-3.89%)
Mar 30, 2020
8.930
9.088
8.396
8.728
18,759,500
-0.33(-3.66%)
Mar 27, 2020
8.671
9.452
8.655
9.059
25,708,234
-0.21(-2.27%)
Mar 26, 2020
8.064
9.375
7.806
9.270
27,816,278
+1.33(+16.70%)
Mar 25, 2020
8.105
8.432
7.773
7.943
25,524,530
+0.04(+0.51%)
Mar 24, 2020
7.539
8.064
7.474
7.903
19,319,276
+0.98(+14.14%)
Mar 23, 2020
7.320
7.498
6.730
6.924
20,643,178
-0.51(-6.86%)
Mar 20, 2020
7.684
7.975
6.875
7.434
29,331,300
-0.13(-1.71%)
Mar 19, 2020
6.439
7.911
6.026
7.563
17,265,754
+0.96(+14.58%)
Mar 18, 2020
7.765
7.887
6.422
6.600
22,142,212
-1.68(-20.31%)
Mar 17, 2020
8.315
8.356
7.531
8.283
25,404,340
+0.20(+2.50%)
Mar 16, 2020
8.089
9.197
8.081
8.081
22,160,084
-2.22(-21.52%)
Mar 13, 2020
9.650
10.30
9.173
10.30
21,410,528
+1.50(+17.11%)
Mar 12, 2020
9.043
9.787
8.517
8.792
25,901,246
-1.12(-11.27%)
Mar 11, 2020
10.42
10.52
9.779
9.909
36,346,916
-0.91(-8.38%)
Mar 10, 2020
10.40
10.92
9.755
10.81
21,389,962
+0.98(+9.95%)
Mar 09, 2020
10.78
10.85
9.828
9.836
19,732,790
-2.19(-18.22%)
Mar 06, 2020
12.20
12.63
11.87
12.03
29,420,190
-0.90(-6.95%)
Mar 05, 2020
12.97
13.10
12.76
12.93
18,888,896
-0.57(-4.25%)
Mar 04, 2020
13.24
13.51
12.89
13.50
17,136,006
+0.39(+2.96%)
Mar 03, 2020
13.64
14.02
12.89
13.11
28,217,394
-0.61(-4.48%)
Mar 02, 2020
13.11
13.73
12.84
13.73
16,502,918
+0.65(+4.98%)
Feb 28, 2020
12.88
13.16
12.67
13.08
27,072,330
-0.29(-2.15%)
Feb 27, 2020
13.78
14.03
13.36
13.36
17,472,342
-0.77(-5.43%)
Feb 26, 2020
14.55
14.64
14.12
14.13
12,806,724
-0.30(-2.05%)
Feb 25, 2020
15.21
15.23
14.36
14.43
13,090,556
-0.75(-4.95%)
Feb 24, 2020
15.19
15.29
15.06
15.18
9,323,333
-0.55(-3.51%)
Feb 21, 2020
15.90
15.95
15.59
15.73
10,138,541
-0.28(-1.75%)
Feb 20, 2020
15.72
16.09
15.72
16.01
10,533,428
+0.23(+1.47%)
Feb 19, 2020
15.70
15.86
15.63
15.78
8,656,815
+0.14(+0.87%)
Feb 18, 2020
15.72
15.78
15.42
15.64
9,517,368
-0.14(-0.86%)
Feb 14, 2020
15.75
15.83
15.67
15.78
7,940,773
+0.01(+0.05%)
Feb 13, 2020
15.68
15.78
15.59
15.77
9,438,998
+0.01(+0.05%)
Feb 12, 2020
15.85
15.99
15.73
15.76
7,480,794
+0.01(+0.05%)
Feb 11, 2020
15.70
15.86
15.62
15.75
8,029,834
+0.14(+0.92%)
Feb 10, 2020
15.59
15.71
15.58
15.61
10,040,099
-0.06(-0.41%)
Feb 07, 2020
15.53
15.72
15.47
15.67
10,892,179
-0.01(-0.05%)
Feb 06, 2020
16.12
16.19
15.67
15.68
11,359,051
-0.32(-2.00%)
Feb 05, 2020
15.70
16.03
15.70
16.00
14,333,714
+0.53(+3.41%)
Feb 04, 2020
15.47
15.62
15.44
15.47
13,061,900
+0.30(+1.95%)
Feb 03, 2020
15.11
15.31
15.10
15.18
11,847,172
+0.22(+1.44%)
Jan 31, 2020
15.06
15.11
14.90
14.96
20,659,466
-0.30(-1.94%)
Jan 30, 2020
14.93
15.27
14.85
15.26
12,037,552
+0.16(+1.06%)
Jan 29, 2020
15.28
15.42
15.09
15.10
10,555,691
-0.17(-1.10%)
Jan 28, 2020
15.17
15.39
15.09
15.27
11,169,027
+0.20(+1.33%)
Jan 27, 2020
15.06
15.20
14.96
15.07
13,019,831
-0.36(-2.33%)
Jan 24, 2020
15.95
15.95
15.29
15.43
11,699,461
-0.43(-2.72%)
Jan 23, 2020
15.80
16.05
15.50
15.86
18,438,034
+0.17(+1.07%)
Jan 22, 2020
15.65
15.71
15.56
15.69
15,120,704
+0.10(+0.61%)
Jan 21, 2020
15.58
15.73
15.49
15.59
14,515,420
-0.07(-0.46%)
Jan 17, 2020
15.63
15.67
15.53
15.67
12,112,606
+0.14(+0.93%)
Jan 16, 2020
15.44
15.57
15.37
15.52
9,770,780
+0.19(+1.25%)
Jan 15, 2020
15.44
15.46
15.25
15.33
14,126,009
-0.26(-1.69%)
Jan 14, 2020
15.59
15.74
15.53
15.59
12,654,841
+0.02(+0.10%)
Jan 13, 2020
15.59
15.61
15.46
15.58
10,884,480
+0.02(+0.15%)
Jan 10, 2020
15.75
15.76
15.51
15.55
8,626,263
-0.19(-1.22%)
Jan 09, 2020
15.83
15.85
15.66
15.75
9,799,309
+0.03(+0.20%)
Jan 08, 2020
15.58
15.81
15.55
15.71
13,381,763
+0.15(+0.98%)
Jan 07, 2020
15.66
15.71
15.48
15.56
10,732,661
-0.12(-0.76%)
Jan 06, 2020
15.69
15.73
15.57
15.68
11,536,009
-0.24(-1.51%)
Jan 03, 2020
15.93
16.02
15.81
15.92
8,626,513
-0.28(-1.73%)
Jan 02, 2020
16.28
16.29
16.00
16.20
13,885,070
+0.02(+0.10%)
Dec 31, 2019
16.16
16.27
16.11
16.19
7,711,068
+0.02(+0.10%)
Dec 30, 2019
16.35
16.35
16.15
16.17
6,689,532
-0.05(-0.30%)
Dec 27, 2019
16.32
16.35
16.17
16.22
5,998,720
-0.07(-0.44%)
Dec 26, 2019
16.30
16.33
16.20
16.29
4,478,028
+0.02(+0.10%)
Dec 24, 2019
16.20
16.27
16.18
16.27
5,460,532
+0.08(+0.49%)
Dec 23, 2019
16.31
16.31
16.19
16.19
7,432,117
-0.12(-0.74%)
Dec 20, 2019
16.32
16.41
16.18
16.31
17,916,758
+0.14(+0.89%)
Dec 19, 2019
16.28
16.28
16.11
16.17
8,750,521
-0.07(-0.44%)
Dec 18, 2019
16.35
16.39
16.22
16.24
12,244,745
-0.04(-0.25%)
Dec 17, 2019
16.13
16.38
16.06
16.28
11,541,306
+0.20(+1.24%)
Dec 16, 2019
16.14
16.23
16.05
16.08
17,183,370
+0.04(+0.25%)
Dec 13, 2019
16.20
16.34
15.97
16.04
9,134,315
-0.26(-1.62%)
Dec 12, 2019
15.81
16.31
15.75
16.31
12,769,834
+0.59(+3.77%)
Dec 11, 2019
15.78
15.83
15.68
15.71
7,160,855
-0.05(-0.30%)
Dec 10, 2019
15.66
15.83
15.60
15.76
10,612,165
+0.06(+0.36%)
Dec 09, 2019
15.67
15.75
15.61
15.71
10,626,972
-0.02(-0.10%)
Dec 06, 2019
15.65
15.81
15.65
15.72
14,132,436
+0.29(+1.87%)
Dec 05, 2019
15.34
15.45
15.25
15.43
8,801,178
+0.17(+1.10%)
Dec 04, 2019
15.10
15.34
15.03
15.27
9,734,683
+0.26(+1.70%)
Dec 03, 2019
15.03
15.05
14.83
15.01
9,605,447
-0.23(-1.52%)
Dec 02, 2019
15.46
15.54
15.23
15.24
11,048,840
-0.12(-0.75%)
Nov 29, 2019
15.38
15.48
15.34
15.36
4,808,667
-0.05(-0.31%)
Nov 27, 2019
15.37
15.44
15.28
15.41
7,680,939
+0.13(+0.83%)
Nov 26, 2019
15.30
15.37
15.22
15.28
9,866,959
-0.10(-0.67%)
Nov 25, 2019
15.29
15.45
15.25
15.38
11,743,883
+0.13(+0.83%)
Nov 22, 2019
15.16
15.37
15.14
15.26
7,691,796
+0.13(+0.84%)
Nov 21, 2019
15.17
15.20
14.96
15.13
9,039,145
+0.02(+0.10%)
Nov 20, 2019
15.11
15.15
14.95
15.11
11,706,333
-0.02(-0.16%)
Nov 19, 2019
15.09
15.14
14.92
15.14
11,401,772
+0.11(+0.74%)
Nov 18, 2019
14.96
15.07
14.91
15.03
7,699,680
+0.00(+0.00%)
Nov 15, 2019
15.02
15.06
14.93
15.03
7,607,715
+0.08(+0.53%)
Nov 14, 2019
14.90
14.96
14.80
14.95
8,661,998
-0.01(-0.05%)
Nov 13, 2019
15.03
15.08
14.86
14.95
10,430,444
-0.25(-1.67%)
Nov 12, 2019
15.21
15.30
15.13
15.21
10,317,661
+0.00(+0.00%)
Nov 11, 2019
15.21
15.35
15.19
15.21
11,196,675
-0.13(-0.83%)
Nov 08, 2019
15.24
15.37
15.18
15.33
8,128,741
+0.05(+0.31%)
Nov 07, 2019
15.29
15.43
15.23
15.29
11,145,017
+0.13(+0.89%)
Nov 06, 2019
15.07
15.15
14.97
15.15
10,652,189
-0.05(-0.31%)
Nov 05, 2019
15.05
15.32
15.02
15.20
15,330,146
+0.18(+1.21%)
Nov 04, 2019
14.61
15.03
14.61
15.02
16,730,045
+0.53(+3.66%)
Nov 01, 2019
14.41
14.53
14.31
14.49
11,535,422
+0.25(+1.78%)
Oct 31, 2019
14.35
14.47
14.10
14.23
13,013,000
-0.24(-1.64%)
Oct 30, 2019
14.57
14.58
14.31
14.47
9,023,629
-0.14(-0.98%)
Oct 29, 2019
14.46
14.73
14.44
14.61
12,813,763
+0.06(+0.38%)
Oct 28, 2019
14.50
14.63
14.46
14.56
9,862,333
+0.14(+0.99%)
Oct 25, 2019
14.29
14.53
14.29
14.42
9,502,700
+0.02(+0.11%)
Oct 24, 2019
14.44
14.50
14.29
14.40
10,994,572
-0.04(-0.27%)
Oct 23, 2019
14.33
14.48
14.30
14.44
10,150,841
+0.08(+0.55%)
Oct 22, 2019
14.34
14.58
14.21
14.36
13,035,274
+0.00(+0.00%)
Oct 21, 2019
14.26
14.41
14.23
14.36
10,630,199
+0.29(+2.03%)
Oct 18, 2019
13.83
14.13
13.83
14.08
14,918,619
+0.21(+1.49%)
Oct 17, 2019
14.23
14.28
13.83
13.87
15,592,455
-0.14(-1.02%)
Oct 16, 2019
14.14
14.23
13.94
14.01
12,673,975
-0.07(-0.51%)
Oct 15, 2019
13.99
14.20
13.93
14.08
8,206,019
+0.15(+1.08%)
Oct 14, 2019
13.70
14.00
13.67
13.93
13,734,596
+0.15(+1.09%)
Oct 11, 2019
13.96
14.01
13.77
13.78
13,403,138
+0.17(+1.22%)
Oct 10, 2019
13.38
13.66
13.38
13.62
10,861,197
+0.32(+2.38%)
Oct 09, 2019
13.38
13.42
13.24
13.30
10,031,173
+0.04(+0.30%)
Oct 08, 2019
13.45
13.51
13.25
13.26
12,330,620
-0.43(-3.12%)
Oct 07, 2019
13.67
13.84
13.60
13.69
8,222,564
+0.01(+0.06%)
Oct 04, 2019
13.62
13.69
13.43
13.68
13,349,230
+0.13(+0.93%)
Oct 03, 2019
13.43
13.56
13.14
13.55
13,234,651
+0.05(+0.35%)
Oct 02, 2019
13.62
13.66
13.37
13.51
11,759,058
-0.26(-1.90%)
Oct 01, 2019
14.26
14.29
13.72
13.77
10,004,123
-0.36(-2.58%)
Sep 30, 2019
14.17
14.27
14.05
14.13
7,909,111
-0.02(-0.11%)
Sep 27, 2019
14.22
14.42
14.07
14.15
11,232,174
+0.06(+0.45%)
Sep 26, 2019
14.12
14.23
14.07
14.08
8,259,115
-0.10(-0.67%)
Sep 25, 2019
14.00
14.29
13.99
14.18
10,527,858
+0.20(+1.42%)
Sep 24, 2019
14.12
14.20
13.87
13.98
13,054,106
-0.11(-0.79%)
Sep 23, 2019
13.95
14.19
13.85
14.09
10,717,002
+0.02(+0.11%)
Sep 20, 2019
14.23
14.31
14.00
14.08
24,638,720
-0.22(-1.55%)
Sep 19, 2019
14.42
14.51
14.26
14.30
6,246,253
-0.13(-0.88%)
Sep 18, 2019
14.31
14.53
14.19
14.42
10,388,754
+0.06(+0.44%)
Sep 17, 2019
14.45
14.46
14.19
14.36
9,464,460
-0.17(-1.14%)
Sep 16, 2019
14.27
14.53
14.22
14.53
10,854,828
+0.06(+0.38%)
Sep 13, 2019
14.46
14.65
14.36
14.47
13,172,356
+0.19(+1.33%)
Sep 12, 2019
14.16
14.34
13.96
14.28
17,673,248
+0.02(+0.17%)
Sep 11, 2019
14.37
14.42
14.08
14.26
13,851,151
-0.10(-0.66%)
Sep 10, 2019
14.10
14.41
14.09
14.35
13,896,576
+0.36(+2.55%)
Sep 09, 2019
13.49
14.07
13.43
14.00
20,664,042
+0.69(+5.18%)
Sep 06, 2019
13.47
13.57
13.30
13.31
11,409,679
-0.19(-1.41%)
Sep 05, 2019
13.28
13.61
13.21
13.50
12,678,877
+0.51(+3.90%)
Sep 04, 2019
12.99
13.07
12.93
12.99
6,885,874
+0.14(+1.11%)
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
.