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

KeyCorp (NY: KEY )

17.05 -0.29 (-1.70%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 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 (%)
Sep 30, 2020 9.818 9.962 9.719 9.818 12,796,211 +0.08(+0.85%)
Sep 29, 2020 9.949 9.949 9.546 9.735 8,244,984 -0.25(-2.47%)
Sep 28, 2020 9.826 10.03 9.809 9.982 9,255,310 +0.35(+3.59%)
Sep 25, 2020 9.406 9.685 9.357 9.637 6,580,196 +0.13(+1.39%)
Sep 24, 2020 9.521 9.744 9.324 9.505 7,780,619 +0.01(+0.09%)
Sep 23, 2020 9.744 9.916 9.488 9.497 8,374,629 -0.16(-1.70%)
Sep 22, 2020 9.916 9.995 9.591 9.661 13,185,919 -0.26(-2.57%)
Sep 21, 2020 10.13 10.25 9.826 9.916 10,487,685 -0.49(-4.74%)
Sep 18, 2020 10.36 10.49 10.32 10.41 15,033,314 -0.02(-0.24%)
Sep 17, 2020 10.29 10.51 10.23 10.43 10,643,544 -0.02(-0.24%)
Sep 16, 2020 10.33 10.68 10.25 10.46 9,178,128 +0.15(+1.44%)
Sep 15, 2020 10.54 10.57 10.28 10.31 7,771,848 -0.23(-2.19%)
Sep 14, 2020 10.29 10.58 10.24 10.54 11,349,106 +0.37(+3.64%)
Sep 11, 2020 10.11 10.26 10.02 10.17 10,171,714 +0.06(+0.57%)
Sep 10, 2020 10.43 10.55 10.11 10.11 9,416,328 -0.21(-2.07%)
Sep 09, 2020 10.38 10.43 10.22 10.33 6,940,480 +0.02(+0.24%)
Sep 08, 2020 10.39 10.45 10.20 10.30 11,569,464 -0.30(-2.87%)
Sep 04, 2020 10.68 10.81 10.35 10.61 10,126,632 +0.21(+2.06%)
Sep 03, 2020 10.54 10.88 10.29 10.39 13,995,872 -0.07(-0.63%)
Sep 02, 2020 10.30 10.50 10.22 10.46 11,043,355 +0.15(+1.44%)
Sep 01, 2020 10.03 10.38 9.990 10.31 13,003,173 +0.17(+1.70%)
Aug 31, 2020 10.33 10.36 10.13 10.14 18,420,280 -0.22(-2.11%)
Aug 28, 2020 10.35 10.41 10.27 10.36 11,589,152 +0.08(+0.79%)
Aug 27, 2020 9.976 10.32 9.894 10.28 15,982,842 +0.33(+3.34%)
Aug 26, 2020 10.06 10.08 9.919 9.943 14,491,459 -0.20(-2.00%)
Aug 25, 2020 10.21 10.32 9.959 10.15 10,969,294 +0.10(+0.97%)
Aug 24, 2020 9.732 10.06 9.643 10.05 10,542,595 +0.36(+3.68%)
Aug 21, 2020 9.651 9.805 9.611 9.692 12,654,481 -0.03(-0.33%)
Aug 20, 2020 9.724 9.789 9.627 9.724 9,885,847 -0.15(-1.48%)
Aug 19, 2020 9.911 10.06 9.813 9.870 6,632,708 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.821 9.870 5,702,472 -0.22(-2.17%)
Aug 17, 2020 10.27 10.30 10.06 10.09 10,507,265 -0.25(-2.43%)
Aug 14, 2020 10.14 10.45 10.10 10.34 5,267,583 +0.10(+0.95%)
Aug 13, 2020 10.28 10.41 10.19 10.24 6,297,717 -0.21(-2.02%)
Aug 12, 2020 10.87 10.92 10.28 10.45 8,625,099 -0.15(-1.45%)
Aug 11, 2020 10.70 10.96 10.54 10.61 9,092,453 +0.30(+2.91%)
Aug 10, 2020 10.19 10.49 10.17 10.31 6,697,393 +0.15(+1.44%)
Aug 07, 2020 9.789 10.19 9.695 10.16 8,655,059 +0.28(+2.87%)
Aug 06, 2020 9.854 10.02 9.785 9.878 9,560,331 -0.08(-0.81%)
Aug 05, 2020 9.903 9.976 9.805 9.959 6,293,556 +0.16(+1.66%)
Aug 04, 2020 9.757 9.846 9.688 9.797 12,535,792 +0.04(+0.42%)
Aug 03, 2020 9.732 9.862 9.651 9.757 7,184,113 +0.02(+0.17%)
Jul 31, 2020 9.830 9.834 9.602 9.740 10,960,806 -0.16(-1.64%)
Jul 30, 2020 9.862 9.919 9.586 9.903 9,354,726 -0.28(-2.79%)
Jul 29, 2020 9.692 10.19 9.643 10.19 13,913,925 +0.46(+4.75%)
Jul 28, 2020 9.748 9.890 9.704 9.724 7,297,715 -0.08(-0.83%)
Jul 27, 2020 9.862 9.919 9.716 9.805 13,240,828 -0.13(-1.31%)
Jul 24, 2020 10.11 10.24 9.907 9.935 10,213,102 -0.13(-1.29%)
Jul 23, 2020 9.732 10.13 9.651 10.06 11,391,715 +0.36(+3.68%)
Jul 22, 2020 9.538 9.838 9.508 9.708 16,381,234 -0.14(-1.40%)
Jul 21, 2020 9.367 9.846 9.367 9.846 32,124,242 +0.55(+5.93%)
Jul 20, 2020 9.456 9.546 9.278 9.294 9,890,648 -0.19(-1.97%)
Jul 17, 2020 9.684 9.744 9.456 9.481 10,296,331 -0.24(-2.42%)
Jul 16, 2020 9.562 9.919 9.505 9.716 9,887,785 -0.01(-0.08%)
Jul 15, 2020 9.570 9.761 9.432 9.724 16,184,771 +0.49(+5.27%)
Jul 14, 2020 9.481 9.513 9.148 9.237 10,916,855 -0.30(-3.15%)
Jul 13, 2020 9.578 9.708 9.262 9.538 12,062,113 +0.17(+1.82%)
Jul 10, 2020 8.832 9.375 8.808 9.367 12,641,411 +0.42(+4.71%)
Jul 09, 2020 9.310 9.351 8.881 8.946 10,610,104 -0.46(-4.91%)
Jul 08, 2020 9.246 9.465 9.144 9.408 9,271,361 +0.12(+1.31%)
Jul 07, 2020 9.562 9.643 9.246 9.286 9,007,810 -0.41(-4.18%)
Jul 06, 2020 9.773 9.959 9.538 9.692 9,053,643 +0.19(+2.05%)
Jul 02, 2020 9.813 9.903 9.408 9.497 18,386,420 +0.02(+0.17%)
Jul 01, 2020 9.919 9.927 9.383 9.481 15,862,873 -0.40(-4.02%)
Jun 30, 2020 9.529 9.943 9.424 9.878 16,898,128 +0.25(+2.61%)
Jun 29, 2020 9.700 9.813 9.448 9.627 18,891,668 +0.09(+0.94%)
Jun 26, 2020 10.11 10.22 9.538 9.538 19,452,366 -0.93(-8.91%)
Jun 25, 2020 10.04 10.49 9.951 10.47 8,963,342 +0.34(+3.36%)
Jun 24, 2020 10.59 10.66 10.11 10.13 13,073,666 -0.70(-6.44%)
Jun 23, 2020 11.07 11.20 10.81 10.83 12,279,837 -0.03(-0.30%)
Jun 22, 2020 10.67 10.98 10.62 10.86 9,113,672 +0.03(+0.30%)
Jun 19, 2020 11.27 11.27 10.55 10.83 28,635,896 -0.19(-1.69%)
Jun 18, 2020 10.79 11.13 10.64 11.01 15,773,533 +0.08(+0.74%)
Jun 17, 2020 11.18 11.20 10.90 10.93 13,163,204 -0.19(-1.75%)
Jun 16, 2020 11.45 11.48 10.84 11.13 19,739,982 +0.28(+2.62%)
Jun 15, 2020 10.12 10.94 10.04 10.84 19,568,368 +0.12(+1.14%)
Jun 12, 2020 10.95 10.96 10.30 10.72 18,784,562 +0.42(+4.09%)
Jun 11, 2020 10.23 10.71 10.11 10.30 24,484,478 -0.96(-8.50%)
Jun 10, 2020 11.88 11.88 11.20 11.26 31,395,568 -0.74(-6.15%)
Jun 09, 2020 11.76 12.30 11.62 11.99 30,441,724 -0.34(-2.76%)
Jun 08, 2020 12.21 12.39 11.84 12.34 18,256,720 +0.53(+4.46%)
Jun 05, 2020 12.06 12.42 11.65 11.81 29,702,706 +0.84(+7.61%)
Jun 04, 2020 10.21 10.99 10.10 10.97 19,572,714 +0.77(+7.55%)
Jun 03, 2020 9.984 10.32 9.927 10.20 19,757,176 +0.49(+5.01%)
Jun 02, 2020 9.781 9.943 9.602 9.716 9,263,596 +0.11(+1.10%)
Jun 01, 2020 9.529 9.708 9.398 9.611 9,894,531 +0.15(+1.59%)
May 29, 2020 9.437 9.620 9.269 9.461 19,590,896 -0.19(-1.99%)
May 28, 2020 10.38 10.40 9.604 9.652 12,942,750 -0.52(-5.10%)
May 27, 2020 10.01 10.23 9.660 10.17 16,502,698 +0.60(+6.25%)
May 26, 2020 9.141 9.628 9.085 9.572 15,884,892 +1.00(+11.64%)
May 22, 2020 8.598 8.678 8.359 8.574 12,158,744 +0.02(+0.28%)
May 21, 2020 8.518 8.741 8.483 8.550 11,727,590 -0.02(-0.28%)
May 20, 2020 8.367 8.622 8.311 8.574 12,717,748 +0.42(+5.19%)
May 19, 2020 8.431 8.495 8.135 8.151 9,665,599 -0.40(-4.67%)
May 18, 2020 8.231 8.606 8.167 8.550 12,428,974 +0.79(+10.19%)
May 15, 2020 7.808 7.992 7.664 7.760 12,841,773 -0.16(-2.02%)
May 14, 2020 7.489 7.988 7.221 7.920 23,252,462 +0.21(+2.69%)
May 13, 2020 8.039 8.095 7.624 7.712 19,742,908 -0.41(-5.01%)
May 12, 2020 8.606 8.782 8.111 8.119 14,408,164 -0.42(-4.95%)
May 11, 2020 8.798 8.822 8.423 8.542 10,658,894 -0.46(-5.14%)
May 08, 2020 8.838 9.025 8.718 9.005 11,556,005 +0.42(+4.83%)
May 07, 2020 8.415 8.854 8.387 8.590 14,785,512 +0.32(+3.86%)
May 06, 2020 8.590 8.694 8.103 8.271 16,182,086 -0.22(-2.54%)
May 05, 2020 8.774 8.926 8.463 8.487 12,094,929 -0.06(-0.65%)
May 04, 2020 8.495 8.638 8.351 8.542 14,274,875 -0.30(-3.34%)
May 01, 2020 8.989 9.045 8.694 8.838 9,291,099 -0.46(-4.98%)
Apr 30, 2020 9.421 9.548 9.153 9.301 11,714,483 -0.48(-4.90%)
Apr 29, 2020 9.916 10.01 9.644 9.780 13,582,587 +0.34(+3.55%)
Apr 28, 2020 9.748 9.884 9.389 9.445 15,826,890 +0.18(+1.89%)
Apr 27, 2020 8.774 9.325 8.774 9.269 17,033,420 +0.57(+6.51%)
Apr 24, 2020 8.606 8.830 8.510 8.702 15,127,095 +0.22(+2.54%)
Apr 23, 2020 8.263 8.574 8.175 8.487 19,733,902 +0.32(+3.91%)
Apr 22, 2020 8.471 8.598 8.135 8.167 18,736,326 -0.21(-2.48%)
Apr 21, 2020 8.287 8.654 8.223 8.375 20,152,102 -0.35(-4.03%)
Apr 20, 2020 8.271 9.077 8.207 8.726 19,877,700 +0.10(+1.11%)
Apr 17, 2020 8.199 8.715 8.167 8.630 25,612,774 +0.85(+10.99%)
Apr 16, 2020 8.263 8.303 7.656 7.776 19,567,906 -0.46(-5.53%)
Apr 15, 2020 8.295 8.495 8.183 8.231 17,505,296 -0.66(-7.45%)
Apr 14, 2020 9.429 9.500 8.702 8.894 14,882,559 -0.34(-3.63%)
Apr 13, 2020 9.628 9.652 9.069 9.229 12,447,485 -0.36(-3.75%)
Apr 09, 2020 9.540 9.876 9.349 9.588 25,390,192 +0.54(+6.00%)
Apr 08, 2020 8.534 9.149 8.439 9.045 17,533,828 +0.70(+8.42%)
Apr 07, 2020 8.630 8.806 8.231 8.343 24,674,856 +0.40(+5.03%)
Apr 06, 2020 7.824 8.055 7.581 7.944 16,829,400 +0.70(+9.70%)
Apr 03, 2020 7.505 7.728 7.153 7.241 14,903,886 -0.33(-4.32%)
Apr 02, 2020 7.513 8.000 7.301 7.568 17,855,722 +0.02(+0.32%)
Apr 01, 2020 7.688 7.760 7.465 7.544 18,204,522 -0.73(-8.87%)
Mar 31, 2020 8.526 8.662 8.079 8.279 20,033,296 -0.34(-3.89%)
Mar 30, 2020 8.814 8.970 8.287 8.614 19,006,640 -0.33(-3.66%)
Mar 27, 2020 8.558 9.329 8.542 8.942 26,046,918 -0.21(-2.27%)
Mar 26, 2020 7.960 9.253 7.704 9.149 28,182,732 +1.31(+16.70%)
Mar 25, 2020 8.000 8.323 7.672 7.840 25,860,792 +0.04(+0.51%)
Mar 24, 2020 7.441 7.960 7.377 7.800 19,573,790 +0.97(+14.14%)
Mar 23, 2020 7.225 7.401 6.642 6.834 20,915,134 -0.50(-6.86%)
Mar 20, 2020 7.584 7.872 6.786 7.337 29,717,712 -0.13(-1.71%)
Mar 19, 2020 6.355 7.808 5.948 7.465 17,493,216 +0.95(+14.58%)
Mar 18, 2020 7.664 7.784 6.339 6.515 22,433,916 -1.66(-20.31%)
Mar 17, 2020 8.207 8.247 7.433 8.175 25,739,020 +0.20(+2.50%)
Mar 16, 2020 7.984 9.077 7.976 7.976 22,452,022 -2.19(-21.52%)
Mar 13, 2020 9.524 10.17 9.053 10.16 21,692,592 +1.48(+17.11%)
Mar 12, 2020 8.926 9.660 8.407 8.678 26,242,472 -1.10(-11.27%)
Mar 11, 2020 10.28 10.39 9.652 9.780 36,825,756 -0.89(-8.38%)
Mar 10, 2020 10.27 10.78 9.628 10.67 21,671,756 +0.97(+9.95%)
Mar 09, 2020 10.64 10.71 9.700 9.708 19,992,750 -2.16(-18.22%)
Mar 06, 2020 12.04 12.47 11.72 11.87 29,807,772 -0.89(-6.95%)
Mar 05, 2020 12.80 12.93 12.60 12.76 19,137,740 -0.57(-4.25%)
Mar 04, 2020 13.07 13.33 12.73 13.32 17,361,758 +0.38(+2.96%)
Mar 03, 2020 13.46 13.84 12.73 12.94 28,589,132 -0.61(-4.48%)
Mar 02, 2020 12.94 13.56 12.68 13.55 16,720,329 +0.64(+4.98%)
Feb 28, 2020 12.71 12.99 12.50 12.91 27,428,978 -0.28(-2.15%)
Feb 27, 2020 13.60 13.84 13.18 13.19 17,702,522 -0.76(-5.43%)
Feb 26, 2020 14.37 14.45 13.94 13.95 12,975,439 -0.29(-2.05%)
Feb 25, 2020 15.01 15.04 14.18 14.24 13,263,009 -0.74(-4.95%)
Feb 24, 2020 15.00 15.09 14.86 14.98 9,446,157 -0.54(-3.51%)
Feb 21, 2020 15.69 15.74 15.39 15.53 10,272,105 -0.28(-1.75%)
Feb 20, 2020 15.52 15.88 15.52 15.80 10,672,194 +0.23(+1.47%)
Feb 19, 2020 15.49 15.65 15.43 15.57 8,770,859 +0.13(+0.87%)
Feb 18, 2020 15.52 15.57 15.22 15.44 9,642,749 -0.13(-0.86%)
Feb 14, 2020 15.55 15.62 15.46 15.57 8,045,384 +0.01(+0.05%)
Feb 13, 2020 15.48 15.57 15.39 15.57 9,563,346 +0.01(+0.05%)
Feb 12, 2020 15.64 15.78 15.53 15.56 7,579,345 +0.01(+0.05%)
Feb 11, 2020 15.49 15.65 15.42 15.55 8,135,619 +0.14(+0.92%)
Feb 10, 2020 15.39 15.51 15.38 15.41 10,172,366 -0.06(-0.41%)
Feb 07, 2020 15.33 15.52 15.27 15.47 11,035,672 -0.01(-0.05%)
Feb 06, 2020 15.91 15.98 15.47 15.48 11,508,694 -0.32(-2.00%)
Feb 05, 2020 15.49 15.82 15.49 15.79 14,522,545 +0.52(+3.41%)
Feb 04, 2020 15.27 15.42 15.24 15.27 13,233,976 +0.29(+1.95%)
Feb 03, 2020 14.91 15.11 14.90 14.98 12,003,245 +0.21(+1.44%)
Jan 31, 2020 14.86 14.92 14.71 14.77 20,931,632 -0.29(-1.94%)
Jan 30, 2020 14.74 15.07 14.66 15.06 12,196,133 +0.16(+1.06%)
Jan 29, 2020 15.08 15.22 14.90 14.90 10,694,750 -0.17(-1.10%)
Jan 28, 2020 14.97 15.19 14.90 15.07 11,316,167 +0.20(+1.33%)
Jan 27, 2020 14.86 15.01 14.77 14.87 13,191,353 -0.36(-2.33%)
Jan 24, 2020 15.74 15.75 15.10 15.23 11,853,589 -0.43(-2.72%)
Jan 23, 2020 15.60 15.84 15.30 15.65 18,680,934 +0.17(+1.07%)
Jan 22, 2020 15.45 15.51 15.36 15.49 15,319,902 +0.09(+0.62%)
Jan 21, 2020 15.38 15.52 15.29 15.39 14,706,644 -0.07(-0.46%)
Jan 17, 2020 15.42 15.47 15.33 15.46 12,272,176 +0.14(+0.93%)
Jan 16, 2020 15.24 15.37 15.17 15.32 9,899,499 +0.19(+1.25%)
Jan 15, 2020 15.24 15.26 15.05 15.13 14,312,103 -0.26(-1.69%)
Jan 14, 2020 15.39 15.53 15.33 15.39 12,821,555 +0.02(+0.10%)
Jan 13, 2020 15.38 15.41 15.26 15.38 11,027,871 +0.02(+0.15%)
Jan 10, 2020 15.54 15.56 15.30 15.35 8,739,904 -0.19(-1.22%)
Jan 09, 2020 15.62 15.64 15.45 15.54 9,928,404 +0.03(+0.20%)
Jan 08, 2020 15.38 15.60 15.34 15.51 13,558,053 +0.15(+0.98%)
Jan 07, 2020 15.45 15.50 15.28 15.36 10,874,052 -0.12(-0.76%)
Jan 06, 2020 15.49 15.53 15.37 15.48 11,687,983 -0.24(-1.51%)
Jan 03, 2020 15.72 15.81 15.60 15.72 8,740,158 -0.28(-1.73%)
Jan 02, 2020 16.07 16.08 15.79 15.99 14,067,990 +0.02(+0.10%)
Dec 31, 2019 15.95 16.06 15.90 15.98 7,812,653 +0.02(+0.10%)
Dec 30, 2019 16.13 16.14 15.94 15.96 6,777,660 -0.05(-0.30%)
Dec 27, 2019 16.11 16.14 15.96 16.01 6,077,746 -0.07(-0.44%)
Dec 26, 2019 16.09 16.11 15.99 16.08 4,537,021 +0.02(+0.10%)
Dec 24, 2019 15.99 16.06 15.97 16.06 5,532,468 +0.08(+0.49%)
Dec 23, 2019 16.10 16.10 15.98 15.98 7,530,027 -0.12(-0.74%)
Dec 20, 2019 16.11 16.20 15.97 16.10 18,152,792 +0.14(+0.89%)
Dec 19, 2019 16.07 16.07 15.90 15.96 8,865,800 -0.07(-0.44%)
Dec 18, 2019 16.14 16.17 16.01 16.03 12,406,056 -0.04(-0.25%)
Dec 17, 2019 15.92 16.17 15.85 16.07 11,693,350 +0.20(+1.24%)
Dec 16, 2019 15.93 16.02 15.84 15.87 17,409,742 +0.04(+0.25%)
Dec 13, 2019 15.99 16.13 15.76 15.83 9,254,650 -0.26(-1.62%)
Dec 12, 2019 15.60 16.10 15.55 16.09 12,938,062 +0.58(+3.77%)
Dec 11, 2019 15.57 15.63 15.48 15.51 7,255,191 -0.05(-0.30%)
Dec 10, 2019 15.45 15.63 15.40 15.56 10,751,969 +0.06(+0.36%)
Dec 09, 2019 15.47 15.55 15.41 15.50 10,766,970 -0.02(-0.10%)
Dec 06, 2019 15.45 15.60 15.45 15.52 14,318,615 +0.28(+1.87%)
Dec 05, 2019 15.14 15.25 15.05 15.23 8,917,124 +0.17(+1.10%)
Dec 04, 2019 14.90 15.14 14.84 15.07 9,862,926 +0.25(+1.70%)
Dec 03, 2019 14.83 14.86 14.63 14.82 9,731,989 -0.23(-1.52%)
Dec 02, 2019 15.26 15.34 15.04 15.04 11,194,397 -0.11(-0.75%)
Nov 29, 2019 15.18 15.28 15.14 15.16 4,872,016 -0.05(-0.31%)
Nov 27, 2019 15.17 15.24 15.08 15.21 7,782,127 +0.12(+0.83%)
Nov 26, 2019 15.10 15.17 15.03 15.08 9,996,946 -0.10(-0.67%)
Nov 25, 2019 15.09 15.24 15.05 15.18 11,898,596 +0.13(+0.83%)
Nov 22, 2019 14.96 15.17 14.95 15.06 7,793,127 +0.13(+0.84%)
Nov 21, 2019 14.97 15.00 14.77 14.93 9,158,226 +0.02(+0.10%)
Nov 20, 2019 14.91 14.96 14.75 14.92 11,860,551 -0.02(-0.16%)
Nov 19, 2019 14.89 14.95 14.73 14.94 11,551,978 +0.11(+0.74%)
Nov 18, 2019 14.77 14.87 14.71 14.83 7,801,115 +0.00(+0.00%)
Nov 15, 2019 14.82 14.87 14.74 14.83 7,707,938 +0.08(+0.53%)
Nov 14, 2019 14.71 14.77 14.61 14.75 8,776,111 -0.01(-0.05%)
Nov 13, 2019 14.83 14.89 14.67 14.76 10,567,854 -0.25(-1.67%)
Nov 12, 2019 15.01 15.10 14.93 15.01 10,453,585 +0.00(+0.00%)
Nov 11, 2019 15.01 15.15 14.99 15.01 11,344,180 -0.13(-0.83%)
Nov 08, 2019 15.04 15.17 14.98 15.14 8,235,829 +0.05(+0.31%)
Nov 07, 2019 15.09 15.23 15.03 15.09 11,291,841 +0.13(+0.89%)
Nov 06, 2019 14.88 14.96 14.78 14.96 10,792,520 -0.05(-0.31%)
Nov 05, 2019 14.85 15.12 14.82 15.00 15,532,104 +0.18(+1.21%)
Nov 04, 2019 14.42 14.83 14.42 14.82 16,950,446 +0.52(+3.66%)
Nov 01, 2019 14.22 14.35 14.12 14.30 11,687,389 +0.25(+1.78%)
Oct 31, 2019 14.17 14.28 13.92 14.05 13,184,433 -0.23(-1.64%)
Oct 30, 2019 14.38 14.39 14.13 14.28 9,142,505 -0.14(-0.98%)
Oct 29, 2019 14.27 14.54 14.25 14.42 12,982,571 +0.05(+0.38%)
Oct 28, 2019 14.31 14.44 14.27 14.37 9,992,259 +0.14(+0.99%)
Oct 25, 2019 14.10 14.34 14.10 14.23 9,627,888 +0.02(+0.11%)
Oct 24, 2019 14.25 14.31 14.10 14.21 11,139,414 -0.04(-0.27%)
Oct 23, 2019 14.14 14.29 14.11 14.25 10,284,567 +0.08(+0.55%)
Oct 22, 2019 14.16 14.39 14.03 14.17 13,207,000 +0.00(+0.00%)
Oct 21, 2019 14.07 14.22 14.04 14.17 10,770,240 +0.28(+2.03%)
Oct 18, 2019 13.65 13.94 13.65 13.89 15,115,156 +0.20(+1.48%)
Oct 17, 2019 14.04 14.10 13.65 13.69 15,797,869 -0.14(-1.02%)
Oct 16, 2019 13.96 14.05 13.76 13.83 12,840,941 -0.07(-0.51%)
Oct 15, 2019 13.81 14.02 13.74 13.90 8,314,124 +0.15(+1.08%)
Oct 14, 2019 13.52 13.81 13.49 13.75 13,915,534 +0.15(+1.09%)
Oct 11, 2019 13.78 13.83 13.60 13.60 13,579,710 +0.16(+1.22%)
Oct 10, 2019 13.20 13.48 13.20 13.44 11,004,282 +0.31(+2.38%)
Oct 09, 2019 13.20 13.24 13.07 13.13 10,163,322 +0.04(+0.30%)
Oct 08, 2019 13.27 13.33 13.08 13.09 12,493,063 -0.42(-3.13%)
Oct 07, 2019 13.49 13.66 13.42 13.51 8,330,887 +0.01(+0.06%)
Oct 04, 2019 13.44 13.51 13.25 13.50 13,525,091 +0.12(+0.93%)
Oct 03, 2019 13.26 13.38 12.97 13.38 13,409,003 +0.05(+0.35%)
Oct 02, 2019 13.45 13.48 13.20 13.33 11,913,971 -0.26(-1.90%)
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.