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

KeyCorp (NY: KEY )

16.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 9.827 9.971 9.728 9.827 12,784,447 +0.08(+0.85%)
Sep 29, 2020 9.958 9.958 9.555 9.744 8,237,404 -0.25(-2.47%)
Sep 28, 2020 9.835 10.04 9.818 9.991 9,246,801 +0.35(+3.59%)
Sep 25, 2020 9.415 9.694 9.365 9.645 6,574,146 +0.13(+1.39%)
Sep 24, 2020 9.530 9.753 9.332 9.514 7,773,466 +0.01(+0.09%)
Sep 23, 2020 9.753 9.926 9.497 9.505 8,366,930 -0.16(-1.70%)
Sep 22, 2020 9.926 10.00 9.600 9.670 13,173,797 -0.26(-2.57%)
Sep 21, 2020 10.14 10.26 9.835 9.926 10,478,043 -0.49(-4.74%)
Sep 18, 2020 10.37 10.50 10.33 10.42 15,019,493 -0.02(-0.24%)
Sep 17, 2020 10.30 10.52 10.24 10.44 10,633,758 -0.02(-0.24%)
Sep 16, 2020 10.34 10.69 10.26 10.47 9,169,690 +0.15(+1.44%)
Sep 15, 2020 10.55 10.58 10.29 10.32 7,764,703 -0.23(-2.19%)
Sep 14, 2020 10.30 10.59 10.25 10.55 11,338,672 +0.37(+3.64%)
Sep 11, 2020 10.12 10.27 10.02 10.18 10,162,363 +0.06(+0.57%)
Sep 10, 2020 10.44 10.56 10.12 10.12 9,407,671 -0.21(-2.07%)
Sep 09, 2020 10.39 10.44 10.23 10.34 6,934,099 +0.02(+0.24%)
Sep 08, 2020 10.39 10.46 10.21 10.31 11,558,828 -0.30(-2.87%)
Sep 04, 2020 10.69 10.82 10.36 10.62 10,117,322 +0.21(+2.06%)
Sep 03, 2020 10.55 10.89 10.30 10.40 13,983,005 -0.07(-0.63%)
Sep 02, 2020 10.31 10.51 10.23 10.47 11,033,202 +0.15(+1.44%)
Sep 01, 2020 10.04 10.39 10.000 10.32 12,991,218 +0.17(+1.70%)
Aug 31, 2020 10.34 10.37 10.14 10.15 18,403,344 -0.22(-2.11%)
Aug 28, 2020 10.36 10.42 10.28 10.37 11,578,498 +0.08(+0.79%)
Aug 27, 2020 9.985 10.33 9.904 10.29 15,968,148 +0.33(+3.34%)
Aug 26, 2020 10.07 10.09 9.928 9.952 14,478,136 -0.20(-2.00%)
Aug 25, 2020 10.22 10.33 9.968 10.16 10,959,209 +0.10(+0.97%)
Aug 24, 2020 9.741 10.07 9.652 10.06 10,532,902 +0.36(+3.68%)
Aug 21, 2020 9.660 9.814 9.619 9.701 12,642,847 -0.03(-0.33%)
Aug 20, 2020 9.733 9.798 9.636 9.733 9,876,758 -0.15(-1.48%)
Aug 19, 2020 9.920 10.07 9.822 9.879 6,626,610 +0.00(+0.00%)
Aug 18, 2020 10.11 10.11 9.830 9.879 5,697,229 -0.22(-2.17%)
Aug 17, 2020 10.28 10.31 10.07 10.10 10,497,605 -0.25(-2.43%)
Aug 14, 2020 10.15 10.46 10.11 10.35 5,262,740 +0.10(+0.95%)
Aug 13, 2020 10.29 10.42 10.20 10.25 6,291,927 -0.21(-2.02%)
Aug 12, 2020 10.88 10.93 10.29 10.46 8,617,169 -0.15(-1.45%)
Aug 11, 2020 10.71 10.97 10.55 10.62 9,084,093 +0.30(+2.91%)
Aug 10, 2020 10.20 10.50 10.18 10.32 6,691,236 +0.15(+1.44%)
Aug 07, 2020 9.798 10.20 9.704 10.17 8,647,101 +0.28(+2.87%)
Aug 06, 2020 9.863 10.03 9.794 9.887 9,551,541 -0.08(-0.81%)
Aug 05, 2020 9.912 9.985 9.814 9.968 6,287,769 +0.16(+1.66%)
Aug 04, 2020 9.766 9.855 9.697 9.806 12,524,267 +0.04(+0.42%)
Aug 03, 2020 9.741 9.871 9.660 9.766 7,177,508 +0.02(+0.17%)
Jul 31, 2020 9.839 9.843 9.611 9.749 10,950,728 -0.16(-1.64%)
Jul 30, 2020 9.871 9.928 9.595 9.912 9,346,125 -0.28(-2.79%)
Jul 29, 2020 9.701 10.20 9.652 10.20 13,901,133 +0.46(+4.75%)
Jul 28, 2020 9.757 9.899 9.713 9.733 7,291,005 -0.08(-0.83%)
Jul 27, 2020 9.871 9.928 9.725 9.814 13,228,655 -0.13(-1.31%)
Jul 24, 2020 10.11 10.25 9.916 9.944 10,203,713 -0.13(-1.29%)
Jul 23, 2020 9.741 10.14 9.660 10.07 11,381,242 +0.36(+3.68%)
Jul 22, 2020 9.546 9.847 9.517 9.717 16,366,174 -0.14(-1.40%)
Jul 21, 2020 9.376 9.855 9.376 9.855 32,094,708 +0.55(+5.93%)
Jul 20, 2020 9.465 9.554 9.287 9.303 9,881,555 -0.19(-1.97%)
Jul 17, 2020 9.692 9.753 9.465 9.490 10,286,865 -0.24(-2.42%)
Jul 16, 2020 9.571 9.928 9.514 9.725 9,878,694 -0.01(-0.08%)
Jul 15, 2020 9.579 9.770 9.441 9.733 16,169,891 +0.49(+5.27%)
Jul 14, 2020 9.490 9.522 9.157 9.246 10,906,818 -0.30(-3.15%)
Jul 13, 2020 9.587 9.717 9.270 9.546 12,051,023 +0.17(+1.82%)
Jul 10, 2020 8.840 9.384 8.816 9.376 12,629,789 +0.42(+4.71%)
Jul 09, 2020 9.319 9.360 8.889 8.954 10,600,349 -0.46(-4.91%)
Jul 08, 2020 9.254 9.473 9.153 9.416 9,262,838 +0.12(+1.31%)
Jul 07, 2020 9.571 9.652 9.254 9.295 8,999,528 -0.41(-4.18%)
Jul 06, 2020 9.782 9.968 9.546 9.701 9,045,320 +0.19(+2.05%)
Jul 02, 2020 9.822 9.912 9.416 9.506 18,369,516 +0.02(+0.17%)
Jul 01, 2020 9.928 9.936 9.392 9.490 15,848,289 -0.40(-4.02%)
Jun 30, 2020 9.538 9.952 9.433 9.887 16,882,592 +0.25(+2.61%)
Jun 29, 2020 9.709 9.822 9.457 9.636 18,874,298 +0.09(+0.94%)
Jun 26, 2020 10.12 10.23 9.546 9.546 19,434,482 -0.93(-8.91%)
Jun 25, 2020 10.05 10.50 9.960 10.48 8,955,101 +0.34(+3.36%)
Jun 24, 2020 10.60 10.67 10.12 10.14 13,061,647 -0.70(-6.44%)
Jun 23, 2020 11.08 11.21 10.82 10.84 12,268,547 -0.03(-0.30%)
Jun 22, 2020 10.68 10.99 10.63 10.87 9,105,293 +0.03(+0.30%)
Jun 19, 2020 11.28 11.28 10.56 10.84 28,609,570 -0.19(-1.69%)
Jun 18, 2020 10.80 11.14 10.65 11.02 15,759,031 +0.08(+0.74%)
Jun 17, 2020 11.19 11.21 10.91 10.94 13,151,103 -0.19(-1.75%)
Jun 16, 2020 11.46 11.49 10.85 11.14 19,721,832 +0.28(+2.62%)
Jun 15, 2020 10.13 10.95 10.05 10.85 19,550,378 +0.12(+1.13%)
Jun 12, 2020 10.96 10.97 10.31 10.73 18,767,292 +0.42(+4.09%)
Jun 11, 2020 10.24 10.72 10.12 10.31 24,461,966 -0.96(-8.50%)
Jun 10, 2020 11.89 11.89 11.21 11.27 31,366,704 -0.74(-6.15%)
Jun 09, 2020 11.77 12.31 11.63 12.01 30,413,736 -0.34(-2.76%)
Jun 08, 2020 12.23 12.40 11.85 12.35 18,239,936 +0.53(+4.46%)
Jun 05, 2020 12.07 12.44 11.66 11.82 29,675,398 +0.84(+7.61%)
Jun 04, 2020 10.22 11.00 10.11 10.98 19,554,720 +0.77(+7.55%)
Jun 03, 2020 9.993 10.33 9.936 10.21 19,739,012 +0.49(+5.01%)
Jun 02, 2020 9.790 9.952 9.611 9.725 9,255,079 +0.11(+1.10%)
Jun 01, 2020 9.538 9.717 9.406 9.619 9,885,434 +0.15(+1.59%)
May 29, 2020 9.445 9.629 9.277 9.469 19,572,882 -0.19(-1.99%)
May 28, 2020 10.39 10.41 9.613 9.661 12,930,850 -0.52(-5.10%)
May 27, 2020 10.02 10.24 9.669 10.18 16,487,524 +0.60(+6.26%)
May 26, 2020 9.150 9.637 9.094 9.581 15,870,286 +1.00(+11.64%)
May 22, 2020 8.606 8.686 8.366 8.582 12,147,564 +0.02(+0.28%)
May 21, 2020 8.526 8.749 8.490 8.558 11,716,806 -0.02(-0.28%)
May 20, 2020 8.374 8.630 8.319 8.582 12,706,054 +0.42(+5.19%)
May 19, 2020 8.438 8.502 8.143 8.159 9,656,711 -0.40(-4.67%)
May 18, 2020 8.239 8.614 8.175 8.558 12,417,546 +0.79(+10.19%)
May 15, 2020 7.815 7.999 7.671 7.767 12,829,965 -0.16(-2.02%)
May 14, 2020 7.495 7.995 7.228 7.927 23,231,082 +0.21(+2.69%)
May 13, 2020 8.047 8.103 7.631 7.719 19,724,754 -0.41(-5.01%)
May 12, 2020 8.614 8.790 8.119 8.127 14,394,916 -0.42(-4.95%)
May 11, 2020 8.806 8.830 8.430 8.550 10,649,094 -0.46(-5.14%)
May 08, 2020 8.846 9.034 8.726 9.014 11,545,379 +0.42(+4.83%)
May 07, 2020 8.422 8.862 8.394 8.598 14,771,917 +0.32(+3.86%)
May 06, 2020 8.598 8.702 8.111 8.279 16,167,207 -0.22(-2.54%)
May 05, 2020 8.782 8.934 8.470 8.494 12,083,808 -0.06(-0.65%)
May 04, 2020 8.502 8.646 8.358 8.550 14,261,749 -0.30(-3.34%)
May 01, 2020 8.998 9.054 8.702 8.846 9,282,556 -0.46(-4.98%)
Apr 30, 2020 9.429 9.557 9.162 9.309 11,703,712 -0.48(-4.90%)
Apr 29, 2020 9.925 10.02 9.653 9.789 13,570,098 +0.34(+3.55%)
Apr 28, 2020 9.757 9.893 9.397 9.453 15,812,338 +0.18(+1.89%)
Apr 27, 2020 8.782 9.333 8.782 9.277 17,017,758 +0.57(+6.51%)
Apr 24, 2020 8.614 8.838 8.518 8.710 15,113,186 +0.22(+2.54%)
Apr 23, 2020 8.271 8.582 8.183 8.494 19,715,756 +0.32(+3.91%)
Apr 22, 2020 8.478 8.606 8.143 8.175 18,719,100 -0.21(-2.48%)
Apr 21, 2020 8.295 8.662 8.231 8.382 20,133,572 -0.35(-4.03%)
Apr 20, 2020 8.279 9.086 8.215 8.734 19,859,422 +0.10(+1.11%)
Apr 17, 2020 8.207 8.723 8.175 8.638 25,589,224 +0.86(+10.99%)
Apr 16, 2020 8.271 8.311 7.663 7.783 19,549,912 -0.46(-5.53%)
Apr 15, 2020 8.303 8.502 8.191 8.239 17,489,200 -0.66(-7.45%)
Apr 14, 2020 9.437 9.509 8.710 8.902 14,868,875 -0.34(-3.63%)
Apr 13, 2020 9.637 9.661 9.078 9.237 12,436,039 -0.36(-3.75%)
Apr 09, 2020 9.549 9.885 9.357 9.597 25,366,846 +0.54(+6.00%)
Apr 08, 2020 8.542 9.158 8.446 9.054 17,517,706 +0.70(+8.42%)
Apr 07, 2020 8.638 8.814 8.239 8.350 24,652,168 +0.40(+5.03%)
Apr 06, 2020 7.831 8.063 7.588 7.951 16,813,926 +0.70(+9.70%)
Apr 03, 2020 7.511 7.735 7.160 7.248 14,890,183 -0.33(-4.32%)
Apr 02, 2020 7.519 8.007 7.308 7.575 17,839,304 +0.02(+0.32%)
Apr 01, 2020 7.695 7.767 7.471 7.551 18,187,782 -0.74(-8.87%)
Mar 31, 2020 8.534 8.670 8.087 8.287 20,014,876 -0.34(-3.89%)
Mar 30, 2020 8.822 8.978 8.295 8.622 18,989,164 -0.33(-3.66%)
Mar 27, 2020 8.566 9.337 8.550 8.950 26,022,968 -0.21(-2.27%)
Mar 26, 2020 7.967 9.261 7.711 9.158 28,156,820 +1.31(+16.70%)
Mar 25, 2020 8.007 8.331 7.679 7.847 25,837,014 +0.04(+0.51%)
Mar 24, 2020 7.448 7.967 7.384 7.807 19,555,792 +0.97(+14.14%)
Mar 23, 2020 7.232 7.408 6.648 6.840 20,895,902 -0.50(-6.86%)
Mar 20, 2020 7.591 7.879 6.792 7.344 29,690,388 -0.13(-1.71%)
Mar 19, 2020 6.361 7.815 5.953 7.471 17,477,130 +0.95(+14.58%)
Mar 18, 2020 7.671 7.791 6.345 6.521 22,413,288 -1.66(-20.31%)
Mar 17, 2020 8.215 8.255 7.440 8.183 25,715,352 +0.20(+2.50%)
Mar 16, 2020 7.991 9.086 7.983 7.983 22,431,378 -2.19(-21.52%)
Mar 13, 2020 9.533 10.18 9.062 10.17 21,672,646 +1.49(+17.11%)
Mar 12, 2020 8.934 9.669 8.414 8.686 26,218,342 -1.10(-11.27%)
Mar 11, 2020 10.29 10.40 9.661 9.789 36,791,892 -0.89(-8.38%)
Mar 10, 2020 10.28 10.79 9.637 10.68 21,651,830 +0.97(+9.95%)
Mar 09, 2020 10.65 10.72 9.709 9.717 19,974,368 -2.17(-18.22%)
Mar 06, 2020 12.05 12.48 11.73 11.88 29,780,366 -0.89(-6.95%)
Mar 05, 2020 12.81 12.95 12.61 12.77 19,120,142 -0.57(-4.25%)
Mar 04, 2020 13.08 13.34 12.74 13.34 17,345,794 +0.38(+2.96%)
Mar 03, 2020 13.47 13.85 12.74 12.95 28,562,846 -0.61(-4.48%)
Mar 02, 2020 12.95 13.57 12.69 13.56 16,704,955 +0.64(+4.98%)
Feb 28, 2020 12.72 13.00 12.51 12.92 27,403,764 -0.28(-2.15%)
Feb 27, 2020 13.61 13.86 13.19 13.20 17,686,248 -0.76(-5.43%)
Feb 26, 2020 14.38 14.47 13.95 13.96 12,963,511 -0.29(-2.05%)
Feb 25, 2020 15.03 15.05 14.19 14.25 13,250,817 -0.74(-4.95%)
Feb 24, 2020 15.01 15.11 14.88 15.00 9,437,473 -0.55(-3.51%)
Feb 21, 2020 15.71 15.76 15.41 15.54 10,262,662 -0.28(-1.75%)
Feb 20, 2020 15.53 15.90 15.53 15.82 10,662,383 +0.23(+1.47%)
Feb 19, 2020 15.51 15.67 15.45 15.59 8,762,796 +0.13(+0.87%)
Feb 18, 2020 15.53 15.59 15.23 15.45 9,633,884 -0.13(-0.86%)
Feb 14, 2020 15.56 15.64 15.48 15.59 8,037,988 +0.01(+0.05%)
Feb 13, 2020 15.49 15.59 15.41 15.58 9,554,555 +0.01(+0.05%)
Feb 12, 2020 15.66 15.79 15.54 15.57 7,572,377 +0.01(+0.05%)
Feb 11, 2020 15.51 15.67 15.43 15.56 8,128,140 +0.14(+0.92%)
Feb 10, 2020 15.41 15.52 15.39 15.42 10,163,015 -0.06(-0.41%)
Feb 07, 2020 15.34 15.53 15.28 15.48 11,025,527 -0.01(-0.05%)
Feb 06, 2020 15.93 15.99 15.48 15.49 11,498,114 -0.32(-2.00%)
Feb 05, 2020 15.51 15.83 15.51 15.81 14,509,194 +0.52(+3.41%)
Feb 04, 2020 15.28 15.43 15.26 15.29 13,221,810 +0.29(+1.95%)
Feb 03, 2020 14.92 15.12 14.92 15.00 11,992,211 +0.21(+1.44%)
Jan 31, 2020 14.88 14.93 14.72 14.78 20,912,390 -0.29(-1.94%)
Jan 30, 2020 14.75 15.08 14.67 15.07 12,184,922 +0.16(+1.06%)
Jan 29, 2020 15.10 15.23 14.91 14.92 10,684,919 -0.17(-1.10%)
Jan 28, 2020 14.99 15.20 14.91 15.08 11,305,764 +0.20(+1.33%)
Jan 27, 2020 14.88 15.02 14.78 14.88 13,179,226 -0.36(-2.33%)
Jan 24, 2020 15.75 15.76 15.11 15.24 11,842,692 -0.43(-2.72%)
Jan 23, 2020 15.61 15.86 15.31 15.67 18,663,762 +0.17(+1.07%)
Jan 22, 2020 15.46 15.52 15.37 15.50 15,305,819 +0.09(+0.62%)
Jan 21, 2020 15.39 15.54 15.30 15.41 14,693,125 -0.07(-0.46%)
Jan 17, 2020 15.44 15.48 15.34 15.48 12,260,894 +0.14(+0.93%)
Jan 16, 2020 15.26 15.38 15.18 15.33 9,890,399 +0.19(+1.25%)
Jan 15, 2020 15.26 15.27 15.07 15.15 14,298,946 -0.26(-1.69%)
Jan 14, 2020 15.41 15.55 15.34 15.41 12,809,768 +0.02(+0.10%)
Jan 13, 2020 15.40 15.42 15.27 15.39 11,017,734 +0.02(+0.15%)
Jan 10, 2020 15.56 15.57 15.32 15.37 8,731,870 -0.19(-1.22%)
Jan 09, 2020 15.64 15.66 15.47 15.56 9,919,277 +0.03(+0.20%)
Jan 08, 2020 15.39 15.62 15.36 15.52 13,545,589 +0.15(+0.98%)
Jan 07, 2020 15.47 15.52 15.30 15.37 10,864,056 -0.12(-0.77%)
Jan 06, 2020 15.50 15.54 15.38 15.49 11,677,239 -0.24(-1.51%)
Jan 03, 2020 15.74 15.82 15.62 15.73 8,732,123 -0.28(-1.73%)
Jan 02, 2020 16.09 16.09 15.81 16.01 14,055,058 +0.02(+0.10%)
Dec 31, 2019 15.97 16.08 15.92 15.99 7,805,471 +0.02(+0.10%)
Dec 30, 2019 16.15 16.16 15.96 15.97 6,771,429 -0.05(-0.30%)
Dec 27, 2019 16.12 16.16 15.98 16.02 6,072,159 -0.07(-0.44%)
Dec 26, 2019 16.10 16.13 16.01 16.09 4,532,850 +0.02(+0.10%)
Dec 24, 2019 16.01 16.08 15.98 16.08 5,527,382 +0.08(+0.49%)
Dec 23, 2019 16.12 16.12 15.99 16.00 7,523,104 -0.12(-0.74%)
Dec 20, 2019 16.12 16.22 15.99 16.12 18,136,104 +0.14(+0.89%)
Dec 19, 2019 16.09 16.09 15.92 15.97 8,857,650 -0.07(-0.44%)
Dec 18, 2019 16.16 16.19 16.02 16.05 12,394,652 -0.04(-0.25%)
Dec 17, 2019 15.94 16.18 15.86 16.09 11,682,600 +0.20(+1.24%)
Dec 16, 2019 15.94 16.03 15.86 15.89 17,393,738 +0.04(+0.25%)
Dec 13, 2019 16.01 16.14 15.78 15.85 9,246,142 -0.26(-1.62%)
Dec 12, 2019 15.62 16.12 15.56 16.11 12,926,168 +0.58(+3.77%)
Dec 11, 2019 15.59 15.64 15.49 15.52 7,248,521 -0.05(-0.30%)
Dec 10, 2019 15.47 15.64 15.41 15.57 10,742,085 +0.06(+0.36%)
Dec 09, 2019 15.48 15.56 15.42 15.52 10,757,072 -0.02(-0.10%)
Dec 06, 2019 15.46 15.62 15.46 15.53 14,305,452 +0.28(+1.87%)
Dec 05, 2019 15.15 15.26 15.07 15.25 8,908,926 +0.17(+1.10%)
Dec 04, 2019 14.92 15.15 14.85 15.08 9,853,859 +0.25(+1.70%)
Dec 03, 2019 14.85 14.87 14.65 14.83 9,723,042 -0.23(-1.52%)
Dec 02, 2019 15.27 15.35 15.05 15.06 11,184,106 -0.11(-0.76%)
Nov 29, 2019 15.20 15.29 15.16 15.17 4,867,536 -0.05(-0.31%)
Nov 27, 2019 15.18 15.25 15.09 15.22 7,774,972 +0.13(+0.83%)
Nov 26, 2019 15.11 15.18 15.04 15.09 9,987,755 -0.10(-0.67%)
Nov 25, 2019 15.10 15.26 15.06 15.20 11,887,657 +0.13(+0.83%)
Nov 22, 2019 14.98 15.18 14.96 15.07 7,785,962 +0.13(+0.84%)
Nov 21, 2019 14.99 15.02 14.78 14.95 9,149,806 +0.02(+0.11%)
Nov 20, 2019 14.92 14.97 14.77 14.93 11,849,647 -0.02(-0.16%)
Nov 19, 2019 14.91 14.96 14.74 14.95 11,541,357 +0.11(+0.74%)
Nov 18, 2019 14.78 14.88 14.73 14.84 7,793,943 +0.00(+0.00%)
Nov 15, 2019 14.84 14.88 14.75 14.84 7,700,852 +0.08(+0.53%)
Nov 14, 2019 14.72 14.78 14.62 14.77 8,768,042 -0.01(-0.05%)
Nov 13, 2019 14.84 14.90 14.68 14.77 10,558,138 -0.25(-1.67%)
Nov 12, 2019 15.02 15.12 14.95 15.02 10,443,974 +0.00(+0.00%)
Nov 11, 2019 15.02 15.17 15.01 15.02 11,333,750 -0.13(-0.83%)
Nov 08, 2019 15.06 15.19 14.99 15.15 8,228,257 +0.05(+0.31%)
Nov 07, 2019 15.10 15.24 15.05 15.10 11,281,459 +0.13(+0.89%)
Nov 06, 2019 14.89 14.97 14.79 14.97 10,782,597 -0.05(-0.31%)
Nov 05, 2019 14.87 15.13 14.84 15.02 15,517,824 +0.18(+1.21%)
Nov 04, 2019 14.43 14.84 14.43 14.84 16,934,862 +0.52(+3.66%)
Nov 01, 2019 14.23 14.36 14.13 14.31 11,676,644 +0.25(+1.78%)
Oct 31, 2019 14.18 14.30 13.93 14.06 13,172,311 -0.23(-1.64%)
Oct 30, 2019 14.40 14.41 14.14 14.30 9,134,100 -0.14(-0.98%)
Oct 29, 2019 14.28 14.55 14.27 14.44 12,970,635 +0.05(+0.38%)
Oct 28, 2019 14.32 14.45 14.28 14.38 9,983,072 +0.14(+0.99%)
Oct 25, 2019 14.12 14.35 14.12 14.24 9,619,036 +0.02(+0.11%)
Oct 24, 2019 14.27 14.33 14.12 14.23 11,129,173 -0.04(-0.27%)
Oct 23, 2019 14.16 14.30 14.12 14.27 10,275,112 +0.08(+0.55%)
Oct 22, 2019 14.17 14.41 14.04 14.19 13,194,858 +0.00(+0.00%)
Oct 21, 2019 14.09 14.23 14.05 14.19 10,760,338 +0.28(+2.03%)
Oct 18, 2019 13.66 13.96 13.66 13.91 15,101,260 +0.20(+1.48%)
Oct 17, 2019 14.05 14.11 13.66 13.70 15,783,345 -0.14(-1.02%)
Oct 16, 2019 13.97 14.06 13.77 13.84 12,829,135 -0.07(-0.51%)
Oct 15, 2019 13.82 14.03 13.76 13.91 8,306,480 +0.15(+1.08%)
Oct 14, 2019 13.53 13.83 13.51 13.76 13,902,741 +0.15(+1.09%)
Oct 11, 2019 13.79 13.84 13.61 13.62 13,567,225 +0.16(+1.22%)
Oct 10, 2019 13.22 13.49 13.22 13.45 10,994,165 +0.31(+2.38%)
Oct 09, 2019 13.22 13.26 13.08 13.14 10,153,978 +0.04(+0.30%)
Oct 08, 2019 13.29 13.35 13.09 13.10 12,481,577 -0.42(-3.13%)
Oct 07, 2019 13.51 13.67 13.44 13.52 8,323,228 +0.01(+0.06%)
Oct 04, 2019 13.45 13.52 13.26 13.51 13,512,657 +0.13(+0.94%)
Oct 03, 2019 13.27 13.40 12.98 13.39 13,396,675 +0.05(+0.35%)
Oct 02, 2019 13.46 13.49 13.21 13.34 11,903,018 -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.