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
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
9.682
9.813
9.407
9.559
11,398,245
-0.49(-4.90%)
Apr 29, 2020
10.19
10.29
9.912
10.05
13,215,918
+0.34(+3.55%)
Apr 28, 2020
10.02
10.16
9.649
9.707
15,399,636
+0.18(+1.89%)
Apr 27, 2020
9.017
9.584
9.017
9.526
16,573,595
+0.58(+6.51%)
Apr 24, 2020
8.845
9.075
8.747
8.944
14,718,732
+0.22(+2.54%)
Apr 23, 2020
8.492
8.812
8.402
8.722
19,201,176
+0.33(+3.91%)
Apr 22, 2020
8.706
8.837
8.361
8.394
18,230,532
-0.21(-2.48%)
Apr 21, 2020
8.517
8.894
8.451
8.607
19,608,086
-0.36(-4.03%)
Apr 20, 2020
8.500
9.329
8.435
8.968
19,341,092
+0.10(+1.11%)
Apr 17, 2020
8.427
8.957
8.394
8.870
24,921,346
+0.88(+10.99%)
Apr 16, 2020
8.492
8.533
7.869
7.992
19,039,660
-0.47(-5.53%)
Apr 15, 2020
8.525
8.730
8.410
8.459
17,032,732
-0.68(-7.45%)
Apr 14, 2020
9.690
9.764
8.944
9.140
14,480,797
-0.34(-3.63%)
Apr 13, 2020
9.895
9.920
9.321
9.485
12,111,459
-0.37(-3.75%)
Apr 09, 2020
9.805
10.15
9.608
9.854
24,704,772
+0.56(+6.00%)
Apr 08, 2020
8.771
9.403
8.673
9.296
17,060,494
+0.72(+8.42%)
Apr 07, 2020
8.870
9.050
8.459
8.574
24,008,748
+0.41(+5.03%)
Apr 06, 2020
8.041
8.279
7.791
8.164
16,375,082
+0.72(+9.70%)
Apr 03, 2020
7.713
7.942
7.352
7.442
14,501,549
-0.34(-4.32%)
Apr 02, 2020
7.721
8.221
7.504
7.778
17,373,698
+0.02(+0.32%)
Apr 01, 2020
7.901
7.975
7.672
7.754
17,713,082
-0.75(-8.87%)
Mar 31, 2020
8.763
8.902
8.304
8.509
19,492,488
-0.34(-3.89%)
Mar 30, 2020
9.058
9.218
8.517
8.853
18,493,548
-0.34(-3.66%)
Mar 27, 2020
8.796
9.588
8.779
9.190
25,343,768
-0.21(-2.27%)
Mar 26, 2020
8.180
9.510
7.918
9.403
27,421,926
+1.35(+16.70%)
Mar 25, 2020
8.221
8.554
7.885
8.057
25,162,668
+0.04(+0.51%)
Mar 24, 2020
7.647
8.180
7.581
8.016
19,045,386
+0.99(+14.14%)
Mar 23, 2020
7.426
7.606
6.827
7.024
20,350,520
-0.52(-6.86%)
Mar 20, 2020
7.795
8.090
6.974
7.540
28,915,470
-0.13(-1.71%)
Mar 19, 2020
6.531
8.025
6.113
7.672
17,020,978
+0.98(+14.58%)
Mar 18, 2020
7.877
8.000
6.515
6.695
21,828,302
-1.71(-20.31%)
Mar 17, 2020
8.435
8.476
7.639
8.402
25,044,182
+0.21(+2.50%)
Mar 16, 2020
8.205
9.329
8.197
8.197
21,845,920
-2.25(-21.52%)
Mar 13, 2020
9.789
10.45
9.305
10.45
21,106,990
+1.53(+17.11%)
Mar 12, 2020
9.173
9.928
8.640
8.919
25,534,044
-1.13(-11.27%)
Mar 11, 2020
10.57
10.67
9.920
10.05
35,831,624
-0.92(-8.38%)
Mar 10, 2020
10.55
11.08
9.895
10.97
21,086,716
+0.99(+9.95%)
Mar 09, 2020
10.94
11.00
9.969
9.977
19,453,038
-2.22(-18.22%)
Mar 06, 2020
12.37
12.82
12.04
12.20
29,003,098
-0.91(-6.95%)
Mar 05, 2020
13.15
13.29
12.95
13.11
18,621,108
-0.58(-4.25%)
Mar 04, 2020
13.43
13.70
13.08
13.69
16,893,068
+0.39(+2.96%)
Mar 03, 2020
13.83
14.22
13.08
13.30
27,817,356
-0.62(-4.48%)
Mar 02, 2020
13.30
13.93
13.03
13.92
16,268,956
+0.66(+4.98%)
Feb 28, 2020
13.06
13.35
12.85
13.26
26,688,526
-0.29(-2.15%)
Feb 27, 2020
13.98
14.23
13.55
13.56
17,224,636
-0.78(-5.43%)
Feb 26, 2020
14.76
14.85
14.33
14.33
12,625,163
-0.30(-2.05%)
Feb 25, 2020
15.43
15.45
14.57
14.63
12,904,971
-0.76(-4.95%)
Feb 24, 2020
15.41
15.51
15.28
15.40
9,191,155
-0.56(-3.51%)
Feb 21, 2020
16.13
16.18
15.82
15.96
9,994,807
-0.28(-1.75%)
Feb 20, 2020
15.95
16.32
15.95
16.24
10,384,095
+0.24(+1.47%)
Feb 19, 2020
15.92
16.09
15.86
16.01
8,534,087
+0.14(+0.87%)
Feb 18, 2020
15.95
16.01
15.64
15.87
9,382,440
-0.14(-0.86%)
Feb 14, 2020
15.98
16.05
15.89
16.01
7,828,197
+0.01(+0.05%)
Feb 13, 2020
15.91
16.01
15.82
16.00
9,305,181
+0.01(+0.05%)
Feb 12, 2020
16.08
16.22
15.96
15.99
7,374,738
+0.01(+0.05%)
Feb 11, 2020
15.92
16.09
15.85
15.98
7,915,995
+0.15(+0.92%)
Feb 10, 2020
15.82
15.94
15.80
15.84
9,897,760
-0.06(-0.41%)
Feb 07, 2020
15.75
15.95
15.69
15.90
10,737,760
-0.01(-0.05%)
Feb 06, 2020
16.35
16.42
15.90
15.91
11,198,013
-0.32(-2.00%)
Feb 05, 2020
15.92
16.26
15.92
16.23
14,130,504
+0.54(+3.41%)
Feb 04, 2020
15.69
15.84
15.66
15.70
12,876,721
+0.30(+1.95%)
Feb 03, 2020
15.32
15.53
15.32
15.40
11,679,214
+0.22(+1.44%)
Jan 31, 2020
15.28
15.33
15.11
15.18
20,366,576
-0.30(-1.94%)
Jan 30, 2020
15.15
15.49
15.06
15.48
11,866,895
+0.16(+1.06%)
Jan 29, 2020
15.50
15.64
15.31
15.32
10,406,042
-0.17(-1.10%)
Jan 28, 2020
15.39
15.61
15.31
15.49
11,010,684
+0.20(+1.33%)
Jan 27, 2020
15.28
15.42
15.18
15.28
12,835,249
-0.37(-2.33%)
Jan 24, 2020
16.18
16.18
15.51
15.65
11,533,598
-0.44(-2.72%)
Jan 23, 2020
16.03
16.28
15.72
16.09
18,176,636
+0.17(+1.07%)
Jan 22, 2020
15.88
15.94
15.79
15.92
14,906,337
+0.10(+0.62%)
Jan 21, 2020
15.80
15.95
15.71
15.82
14,309,634
-0.07(-0.46%)
Jan 17, 2020
15.85
15.90
15.75
15.89
11,940,885
+0.15(+0.93%)
Jan 16, 2020
15.66
15.79
15.59
15.75
9,632,259
+0.19(+1.25%)
Jan 15, 2020
15.66
15.68
15.47
15.55
13,925,744
-0.27(-1.69%)
Jan 14, 2020
15.82
15.96
15.75
15.82
12,475,433
+0.02(+0.10%)
Jan 13, 2020
15.81
15.84
15.68
15.80
10,730,171
+0.02(+0.15%)
Jan 10, 2020
15.97
15.99
15.73
15.78
8,503,968
-0.19(-1.22%)
Jan 09, 2020
16.05
16.08
15.88
15.97
9,660,384
+0.03(+0.20%)
Jan 08, 2020
15.80
16.04
15.77
15.94
13,192,049
+0.15(+0.98%)
Jan 07, 2020
15.88
15.93
15.71
15.79
10,580,504
-0.12(-0.77%)
Jan 06, 2020
15.92
15.96
15.79
15.91
11,372,463
-0.24(-1.51%)
Jan 03, 2020
16.16
16.25
16.04
16.15
8,504,215
-0.28(-1.73%)
Jan 02, 2020
16.52
16.52
16.23
16.44
13,688,220
+0.02(+0.10%)
Dec 31, 2019
16.39
16.51
16.35
16.42
7,601,748
+0.02(+0.10%)
Dec 30, 2019
16.58
16.59
16.38
16.40
6,594,695
-0.05(-0.30%)
Dec 27, 2019
16.56
16.59
16.41
16.45
5,913,676
-0.07(-0.44%)
Dec 26, 2019
16.53
16.56
16.44
16.52
4,414,542
+0.02(+0.10%)
Dec 24, 2019
16.44
16.51
16.41
16.51
5,383,118
+0.08(+0.49%)
Dec 23, 2019
16.55
16.55
16.42
16.43
7,326,751
-0.12(-0.74%)
Dec 20, 2019
16.56
16.65
16.42
16.55
17,662,752
+0.15(+0.89%)
Dec 19, 2019
16.52
16.52
16.35
16.40
8,626,465
-0.07(-0.44%)
Dec 18, 2019
16.59
16.62
16.45
16.48
12,071,151
-0.04(-0.25%)
Dec 17, 2019
16.36
16.61
16.29
16.52
11,377,684
+0.20(+1.24%)
Dec 16, 2019
16.37
16.46
16.28
16.31
16,939,762
+0.04(+0.25%)
Dec 13, 2019
16.44
16.57
16.20
16.27
9,004,818
-0.27(-1.62%)
Dec 12, 2019
16.04
16.55
15.98
16.54
12,588,795
+0.60(+3.77%)
Dec 11, 2019
16.01
16.06
15.91
15.94
7,059,335
-0.05(-0.30%)
Dec 10, 2019
15.88
16.06
15.83
15.99
10,461,716
+0.06(+0.36%)
Dec 09, 2019
15.90
15.98
15.84
15.93
10,476,313
-0.02(-0.10%)
Dec 06, 2019
15.88
16.04
15.88
15.95
13,932,080
+0.29(+1.87%)
Dec 05, 2019
15.56
15.67
15.47
15.66
8,676,403
+0.17(+1.10%)
Dec 04, 2019
15.32
15.56
15.25
15.49
9,596,674
+0.26(+1.70%)
Dec 03, 2019
15.24
15.27
15.04
15.23
9,469,271
-0.24(-1.52%)
Dec 02, 2019
15.68
15.76
15.45
15.46
10,892,200
-0.12(-0.75%)
Nov 29, 2019
15.60
15.70
15.56
15.58
4,740,494
-0.05(-0.31%)
Nov 27, 2019
15.59
15.66
15.50
15.63
7,572,046
+0.13(+0.83%)
Nov 26, 2019
15.52
15.59
15.44
15.50
9,727,075
-0.10(-0.67%)
Nov 25, 2019
15.51
15.67
15.47
15.60
11,577,390
+0.13(+0.83%)
Nov 22, 2019
15.38
15.59
15.36
15.48
7,582,749
+0.13(+0.84%)
Nov 21, 2019
15.39
15.42
15.18
15.35
8,910,996
+0.02(+0.11%)
Nov 20, 2019
15.32
15.37
15.16
15.33
11,540,372
-0.02(-0.16%)
Nov 19, 2019
15.31
15.36
15.14
15.35
11,240,129
+0.11(+0.74%)
Nov 18, 2019
15.18
15.28
15.12
15.24
7,590,522
+0.00(+0.00%)
Nov 15, 2019
15.23
15.28
15.15
15.24
7,499,860
+0.08(+0.53%)
Nov 14, 2019
15.11
15.18
15.01
15.16
8,539,197
-0.01(-0.05%)
Nov 13, 2019
15.24
15.30
15.07
15.17
10,282,571
-0.26(-1.67%)
Nov 12, 2019
15.43
15.52
15.35
15.43
10,171,387
+0.00(+0.00%)
Nov 11, 2019
15.43
15.57
15.41
15.43
11,037,940
-0.13(-0.83%)
Nov 08, 2019
15.46
15.60
15.39
15.56
8,013,500
+0.05(+0.31%)
Nov 07, 2019
15.51
15.65
15.45
15.51
10,987,014
+0.14(+0.89%)
Nov 06, 2019
15.29
15.37
15.19
15.37
10,501,172
-0.05(-0.31%)
Nov 05, 2019
15.27
15.54
15.23
15.42
15,112,810
+0.18(+1.21%)
Nov 04, 2019
14.82
15.24
14.82
15.23
16,492,862
+0.54(+3.66%)
Nov 01, 2019
14.62
14.74
14.51
14.70
11,371,884
+0.26(+1.78%)
Oct 31, 2019
14.56
14.68
14.30
14.44
12,828,515
-0.24(-1.64%)
Oct 30, 2019
14.78
14.79
14.52
14.68
8,895,700
-0.14(-0.98%)
Oct 29, 2019
14.66
14.94
14.65
14.82
12,632,102
+0.06(+0.38%)
Oct 28, 2019
14.70
14.84
14.67
14.77
9,722,515
+0.14(+0.99%)
Oct 25, 2019
14.49
14.74
14.49
14.62
9,367,980
+0.02(+0.11%)
Oct 24, 2019
14.65
14.71
14.49
14.61
10,838,702
-0.04(-0.27%)
Oct 23, 2019
14.54
14.68
14.50
14.65
10,006,932
+0.08(+0.55%)
Oct 22, 2019
14.55
14.79
14.42
14.57
12,850,473
+0.00(+0.00%)
Oct 21, 2019
14.46
14.62
14.43
14.57
10,479,494
+0.29(+2.03%)
Oct 18, 2019
14.03
14.33
14.03
14.28
14,707,118
+0.21(+1.48%)
Oct 17, 2019
14.43
14.49
14.03
14.07
15,371,400
-0.14(-1.02%)
Oct 16, 2019
14.34
14.44
14.14
14.21
12,494,295
-0.07(-0.51%)
Oct 15, 2019
14.19
14.41
14.13
14.29
8,089,682
+0.15(+1.08%)
Oct 14, 2019
13.89
14.20
13.87
14.13
13,539,880
+0.15(+1.09%)
Oct 11, 2019
14.16
14.21
13.97
13.98
13,213,121
+0.17(+1.22%)
Oct 10, 2019
13.57
13.85
13.57
13.81
10,707,218
+0.32(+2.38%)
Oct 09, 2019
13.57
13.61
13.43
13.49
9,888,960
+0.04(+0.30%)
Oct 08, 2019
13.64
13.70
13.44
13.45
12,155,809
-0.43(-3.13%)
Oct 07, 2019
13.87
14.04
13.80
13.88
8,105,992
+0.01(+0.06%)
Oct 04, 2019
13.81
13.88
13.62
13.88
13,159,977
+0.13(+0.93%)
Oct 03, 2019
13.63
13.76
13.33
13.75
13,047,022
+0.05(+0.35%)
Oct 02, 2019
13.82
13.85
13.56
13.70
11,592,350
-0.27(-1.90%)
Oct 01, 2019
14.46
14.49
13.92
13.96
9,862,294
-0.37(-2.58%)
Sep 30, 2019
14.37
14.47
14.25
14.33
7,796,983
-0.02(-0.11%)
Sep 27, 2019
14.42
14.62
14.27
14.35
11,072,935
+0.06(+0.45%)
Sep 26, 2019
14.33
14.44
14.27
14.29
8,142,025
-0.10(-0.67%)
Sep 25, 2019
14.21
14.49
14.19
14.38
10,378,604
+0.20(+1.42%)
Sep 24, 2019
14.33
14.41
14.07
14.18
12,869,037
-0.11(-0.79%)
Sep 23, 2019
14.15
14.39
14.05
14.29
10,565,067
+0.02(+0.11%)
Sep 20, 2019
14.43
14.52
14.20
14.28
24,289,416
-0.22(-1.55%)
Sep 19, 2019
14.63
14.72
14.46
14.50
6,157,700
-0.13(-0.88%)
Sep 18, 2019
14.51
14.74
14.39
14.63
10,241,472
+0.06(+0.44%)
Sep 17, 2019
14.66
14.67
14.40
14.57
9,330,282
-0.17(-1.15%)
Sep 16, 2019
14.47
14.74
14.42
14.74
10,700,939
+0.06(+0.38%)
Sep 13, 2019
14.66
14.86
14.57
14.68
12,985,611
+0.19(+1.33%)
Sep 12, 2019
14.37
14.55
14.16
14.49
17,422,694
+0.02(+0.17%)
Sep 11, 2019
14.58
14.62
14.29
14.46
13,654,782
-0.10(-0.66%)
Sep 10, 2019
14.30
14.62
14.29
14.56
13,699,564
+0.36(+2.55%)
Sep 09, 2019
13.68
14.27
13.62
14.20
20,371,086
+0.70(+5.18%)
Sep 06, 2019
13.66
13.76
13.49
13.50
11,247,923
-0.19(-1.41%)
Sep 05, 2019
13.47
13.80
13.40
13.69
12,499,128
+0.51(+3.90%)
Sep 04, 2019
13.18
13.26
13.11
13.18
6,788,253
+0.14(+1.11%)
Sep 03, 2019
13.23
13.23
12.94
13.03
9,352,021
-0.31(-2.29%)
Aug 30, 2019
13.32
13.47
13.28
13.34
8,534,856
+0.12(+0.91%)
Aug 29, 2019
13.13
13.32
13.10
13.22
10,274,993
+0.24(+1.86%)
Aug 28, 2019
12.61
13.01
12.61
12.98
7,640,163
+0.27(+2.15%)
Aug 27, 2019
12.90
12.92
12.60
12.70
6,990,674
-0.12(-0.94%)
Aug 26, 2019
12.82
12.87
12.67
12.82
7,357,534
+0.13(+1.04%)
Aug 23, 2019
13.05
13.21
12.63
12.69
11,160,698
-0.47(-3.56%)
Aug 22, 2019
13.10
13.20
13.00
13.16
7,300,243
+0.15(+1.16%)
Aug 21, 2019
13.04
13.10
12.91
13.01
8,986,740
+0.10(+0.74%)
Aug 20, 2019
13.02
13.07
12.89
12.91
8,902,808
-0.22(-1.69%)
Aug 19, 2019
13.23
13.32
13.08
13.14
11,974,236
+0.09(+0.67%)
Aug 16, 2019
12.76
13.07
12.75
13.05
11,268,230
+0.41(+3.20%)
Aug 15, 2019
12.77
12.86
12.58
12.64
10,877,094
-0.06(-0.50%)
Aug 14, 2019
12.74
12.94
12.58
12.71
30,380,154
-0.36(-2.74%)
Aug 13, 2019
12.83
13.25
12.75
13.06
11,365,539
+0.20(+1.54%)
Aug 12, 2019
12.89
12.95
12.79
12.87
7,554,868
-0.21(-1.64%)
Aug 09, 2019
13.06
13.21
12.95
13.08
7,849,608
-0.04(-0.30%)
Aug 08, 2019
12.98
13.20
12.93
13.12
10,258,158
+0.29(+2.23%)
Aug 07, 2019
12.85
12.91
12.59
12.83
16,040,491
-0.39(-2.94%)
Aug 06, 2019
13.23
13.26
12.91
13.22
10,404,175
+0.16(+1.22%)
Aug 05, 2019
13.36
13.36
12.91
13.06
14,646,848
-0.60(-4.36%)
Aug 02, 2019
13.76
13.79
13.43
13.66
10,540,939
-0.10(-0.69%)
Aug 01, 2019
14.61
14.61
13.73
13.76
16,963,050
-0.83(-5.72%)
Jul 31, 2019
14.71
14.74
14.52
14.59
11,226,581
-0.13(-0.92%)
Jul 30, 2019
14.44
14.72
14.41
14.72
7,683,373
+0.16(+1.09%)
Jul 29, 2019
14.67
14.78
14.56
14.57
7,026,325
-0.13(-0.92%)
Jul 26, 2019
14.46
14.71
14.38
14.70
9,611,552
+0.31(+2.15%)
Jul 25, 2019
14.62
14.70
14.32
14.39
13,783,556
-0.25(-1.74%)
Jul 24, 2019
14.28
14.69
14.28
14.64
13,262,207
+0.37(+2.62%)
Jul 23, 2019
13.83
14.31
13.78
14.27
12,844,336
+0.48(+3.45%)
Jul 22, 2019
13.86
13.90
13.76
13.79
13,034,760
-0.06(-0.46%)
Jul 19, 2019
13.77
13.97
13.73
13.86
9,566,726
+0.11(+0.81%)
Jul 18, 2019
13.64
13.92
13.54
13.75
12,755,278
+0.14(+1.05%)
Jul 17, 2019
13.71
13.76
13.56
13.60
12,360,521
-0.20(-1.44%)
Jul 16, 2019
13.82
13.91
13.65
13.80
16,814,014
-0.17(-1.19%)
Jul 15, 2019
14.20
14.24
13.91
13.97
10,668,934
-0.22(-1.57%)
Jul 12, 2019
14.20
14.24
14.08
14.19
7,611,627
+0.03(+0.22%)
Jul 11, 2019
13.99
14.18
13.96
14.16
8,190,248
+0.17(+1.25%)
Jul 10, 2019
14.12
14.20
13.94
13.99
9,307,819
-0.18(-1.29%)
Jul 09, 2019
14.08
14.28
14.02
14.17
10,027,848
+0.02(+0.17%)
Jul 08, 2019
14.18
14.31
14.07
14.14
8,538,500
-0.15(-1.06%)
Jul 05, 2019
14.29
14.48
14.23
14.30
7,204,540
+0.17(+1.18%)
Jul 03, 2019
14.10
14.14
13.96
14.13
5,690,903
+0.10(+0.68%)
Jul 02, 2019
14.16
14.22
13.94
14.03
11,392,436
-0.13(-0.95%)
Jul 01, 2019
14.25
14.35
14.04
14.17
10,143,448
+0.07(+0.51%)
Jun 28, 2019
13.96
14.12
13.78
14.10
16,702,390
+0.33(+2.36%)
Jun 27, 2019
13.70
13.88
13.70
13.77
13,811,649
+0.13(+0.99%)
Jun 26, 2019
13.57
13.72
13.55
13.64
11,497,672
+0.11(+0.82%)
Jun 25, 2019
13.55
13.58
13.34
13.52
10,998,528
-0.06(-0.41%)
Jun 24, 2019
13.56
13.76
13.46
13.58
11,342,806
+0.04(+0.29%)
Jun 21, 2019
13.48
13.70
13.45
13.54
23,304,044
+0.14(+1.01%)
Jun 20, 2019
13.50
13.53
13.07
13.41
20,187,734
-0.06(-0.47%)
Jun 19, 2019
13.72
13.88
13.42
13.47
11,471,605
-0.19(-1.40%)
Jun 18, 2019
13.41
13.69
13.34
13.66
12,590,582
+0.25(+1.90%)
Jun 17, 2019
13.61
13.72
13.37
13.41
8,200,967
-0.21(-1.57%)
Jun 14, 2019
13.55
13.63
13.32
13.62
10,072,909
+0.06(+0.47%)
Jun 13, 2019
13.57
13.66
13.48
13.56
6,709,443
+0.04(+0.29%)
Jun 12, 2019
13.66
13.79
13.47
13.52
6,714,795
-0.17(-1.28%)
Jun 11, 2019
13.53
13.81
13.53
13.69
11,573,651
+0.25(+1.89%)
Jun 10, 2019
13.42
13.63
13.41
13.44
15,525,105
+0.17(+1.26%)
Jun 07, 2019
13.38
13.41
13.25
13.27
9,577,177
-0.18(-1.36%)
Jun 06, 2019
13.39
13.50
13.28
13.45
6,038,167
+0.04(+0.30%)
Jun 05, 2019
13.45
13.48
13.21
13.41
8,821,871
-0.04(-0.30%)
Jun 04, 2019
13.15
13.48
13.10
13.45
9,505,380
+0.52(+4.05%)
Jun 03, 2019
12.66
13.00
12.60
12.93
9,528,164
+0.25(+1.94%)
May 31, 2019
12.75
12.87
12.67
12.68
10,569,396
-0.26(-2.02%)
May 30, 2019
13.10
13.21
12.83
12.95
6,315,098
-0.14(-1.09%)
May 29, 2019
12.84
13.11
12.74
13.09
9,227,079
+0.10(+0.80%)
May 28, 2019
13.13
13.20
12.98
12.98
9,628,133
-0.22(-1.68%)
May 24, 2019
13.06
13.24
13.04
13.21
7,393,918
+0.22(+1.71%)
May 23, 2019
13.01
13.03
12.84
12.98
9,052,856
-0.15(-1.14%)
May 22, 2019
13.24
13.24
13.13
13.13
10,321,014
-0.19(-1.42%)
May 21, 2019
13.30
13.46
13.28
13.32
9,887,350
+0.06(+0.47%)
May 20, 2019
13.18
13.33
13.15
13.26
11,619,417
+0.09(+0.72%)
May 17, 2019
13.00
13.45
13.00
13.17
13,359,167
-0.02(-0.12%)
May 16, 2019
13.13
13.32
13.09
13.18
9,355,219
+0.16(+1.21%)
May 15, 2019
13.06
13.13
12.81
13.02
14,812,540
-0.28(-2.07%)
May 14, 2019
12.98
13.37
12.98
13.30
18,115,810
+0.31(+2.36%)
May 13, 2019
13.30
13.35
12.94
12.99
19,908,810
-0.61(-4.45%)
May 10, 2019
13.50
13.68
13.33
13.60
11,687,935
+0.01(+0.06%)
May 09, 2019
13.37
13.61
13.25
13.59
12,938,056
+0.09(+0.64%)
May 08, 2019
13.58
13.68
13.50
13.50
15,969,136
-0.13(-0.98%)
May 07, 2019
13.71
13.80
13.55
13.64
13,138,556
-0.26(-1.87%)
May 06, 2019
13.66
14.01
13.66
13.90
11,730,698
-0.03(-0.23%)
May 03, 2019
13.87
14.02
13.82
13.93
13,865,651
+0.09(+0.62%)
May 02, 2019
13.68
13.85
13.59
13.84
12,463,348
+0.20(+1.50%)
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
.