KeyCorp (NY: KEY )

20.35 USD -0.07 (-0.34%)
Streaming Delayed Price Updated: 8:12 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.55 19.55 19.55 0 +0.28(+1.45%)
Mar 28, 2018 19.33 19.44 19.00 19.27 10,669,476 +0.00(+0.00%)
Mar 27, 2018 20.01 20.05 19.07 19.27 11,488,486 -0.66(-3.31%)
Mar 26, 2018 19.52 19.98 19.35 19.93 11,027,043 +0.89(+4.67%)
Mar 23, 2018 20.01 20.19 19.00 19.04 15,182,668 -0.98(-4.90%)
Mar 22, 2018 20.66 20.79 19.97 20.02 9,420,841 -0.95(-4.53%)
Mar 21, 2018 20.94 21.23 20.76 20.97 6,680,663 +0.04(+0.19%)
Mar 20, 2018 20.96 21.09 20.86 20.93 5,475,619 +0.01(+0.05%)
Mar 19, 2018 20.99 21.06 20.68 20.92 7,935,255 -0.04(-0.19%)
Mar 16, 2018 20.98 21.12 20.84 20.96 14,742,121 +0.05(+0.24%)
Mar 15, 2018 21.03 21.09 20.82 20.91 6,575,436 -0.01(-0.05%)
Mar 14, 2018 21.46 21.51 20.87 20.92 12,838,381 -0.44(-2.06%)
Mar 13, 2018 21.88 21.92 21.28 21.36 13,048,669 -0.44(-2.02%)
Mar 12, 2018 22.14 22.40 21.77 21.80 9,782,028 -0.35(-1.58%)
Mar 09, 2018 22.03 22.15 21.84 22.15 7,517,079 +0.34(+1.56%)
Mar 08, 2018 22.02 22.11 21.46 21.81 9,452,785 -0.16(-0.73%)
Mar 07, 2018 22.06 21.97 9,252,443 +0.27(+1.24%)
Mar 06, 2018 21.56 21.73 21.18 21.70 8,528,373 +0.25(+1.17%)
Mar 05, 2018 21.04 21.58 20.89 21.45 9,163,670 +0.11(+0.52%)
Mar 02, 2018 20.88 21.42 20.56 21.34 13,021,001 +0.34(+1.62%)
Mar 01, 2018 21.18 21.38 20.78 21.00 13,067,207 -0.13(-0.62%)
Feb 28, 2018 21.24 21.61 21.10 21.13 15,639,774 -0.03(-0.14%)
Feb 27, 2018 21.24 21.73 21.16 21.16 13,815,062 -0.02(-0.09%)
Feb 26, 2018 21.04 21.22 20.85 21.18 7,658,184 +0.21(+1.00%)
Feb 23, 2018 20.67 20.97 20.61 20.97 7,265,633 +0.44(+2.14%)
Feb 22, 2018 20.52 20.53 8,058,839 -0.52(-2.47%)
Feb 21, 2018 20.92 21.38 20.88 21.05 6,876,101 +0.10(+0.48%)
Feb 20, 2018 21.31 20.82 20.95 6,580,606 -0.07(-0.33%)
Feb 16, 2018 21.02 21.02 21.02 0 +0.07(+0.33%)
Feb 15, 2018 21.28 21.30 20.89 20.95 8,409,930 -0.22(-1.04%)
Feb 14, 2018 20.50 21.19 20.43 21.17 10,234,318 +0.62(+3.02%)
Feb 13, 2018 20.44 20.59 20.28 20.55 9,698,297 -0.04(-0.19%)
Feb 12, 2018 20.51 20.84 20.29 20.59 10,382,972 +0.20(+0.98%)
Feb 09, 2018 20.38 20.56 19.64 20.39 16,405,416 +0.31(+1.54%)
Feb 08, 2018 21.21 21.21 20.07 20.08 12,803,295 -1.05(-4.97%)
Feb 07, 2018 20.92 21.35 20.85 21.13 12,235,177 +0.12(+0.57%)
Feb 06, 2018 20.13 21.08 19.90 21.01 18,623,708 +0.20(+0.96%)
Feb 05, 2018 21.40 21.83 20.48 20.81 12,498,359 -0.95(-4.37%)
Feb 02, 2018 21.84 22.22 21.69 21.76 15,179,486 -0.17(-0.78%)
Feb 01, 2018 21.37 21.93 21.32 21.93 8,639,733 +0.53(+2.48%)
Jan 31, 2018 21.46 21.63 21.32 21.40 7,680,615 -0.03(-0.14%)
Jan 30, 2018 21.65 21.77 21.43 21.43 11,783,385 -0.37(-1.70%)
Jan 29, 2018 21.78 21.99 21.70 21.80 9,113,951 -0.03(-0.14%)
Jan 26, 2018 21.70 21.86 21.44 21.83 8,426,174 +0.16(+0.74%)
Jan 25, 2018 21.88 21.88 21.62 21.67 10,159,625 -0.06(-0.28%)
Jan 24, 2018 21.71 21.87 21.58 21.73 10,367,911 +0.12(+0.56%)
Jan 23, 2018 21.30 21.77 21.26 21.61 9,711,780 +0.22(+1.03%)
Jan 22, 2018 21.13 21.42 21.08 21.39 9,056,005 +0.23(+1.09%)
Jan 19, 2018 20.77 21.37 20.77 21.16 13,614,716 +0.34(+1.63%)
Jan 18, 2018 20.66 21.00 20.62 20.82 20,391,785 -0.44(-2.07%)
Jan 17, 2018 21.33 21.40 21.06 21.26 11,753,401 -0.06(-0.28%)
Jan 16, 2018 21.54 21.70 21.17 21.32 10,010,915 -0.10(-0.47%)
Jan 12, 2018 21.42 21.42 21.42 0 +0.23(+1.09%)
Jan 11, 2018 21.13 21.24 21.02 21.19 6,687,630 +0.18(+0.86%)
Jan 10, 2018 21.28 21.01 8,898,065 +0.27(+1.30%)
Jan 09, 2018 20.37 20.89 20.30 20.74 9,832,715 +0.46(+2.27%)
Jan 08, 2018 20.35 20.35 20.16 20.28 7,924,685 -0.05(-0.25%)
Jan 05, 2018 20.47 20.47 20.21 20.33 5,887,406 +0.01(+0.05%)
Jan 04, 2018 20.44 20.59 20.28 20.32 10,503,069 +0.08(+0.40%)
Jan 03, 2018 20.23 20.30 20.10 20.24 9,274,445 +0.07(+0.35%)
Jan 02, 2018 20.32 20.37 20.04 20.17 6,022,760 +0.00(+0.00%)
Dec 29, 2017 20.17 20.17 20.17 0 -0.18(-0.88%)
Dec 28, 2017 20.31 20.36 20.19 20.35 4,168,393 +0.11(+0.54%)
Dec 27, 2017 20.30 20.35 20.18 20.24 4,663,066 -0.09(-0.44%)
Dec 26, 2017 20.44 20.57 20.22 20.33 3,762,485 -0.11(-0.54%)
Dec 22, 2017 20.56 20.58 20.33 20.44 5,494,421 +0.01(+0.05%)
Dec 21, 2017 20.23 20.52 20.18 20.43 6,616,857 +0.34(+1.69%)
Dec 20, 2017 20.28 20.33 19.92 20.09 7,105,578 -0.03(-0.15%)
Dec 19, 2017 20.23 20.30 20.10 20.12 8,971,240 -0.04(-0.20%)
Dec 18, 2017 20.00 20.20 19.96 20.16 11,163,061 +0.40(+2.02%)
Dec 15, 2017 19.63 19.97 19.58 19.76 16,624,327 +0.24(+1.23%)
Dec 14, 2017 19.81 19.93 19.44 19.52 8,270,455 -0.18(-0.91%)
Dec 13, 2017 19.97 20.15 19.69 19.70 9,142,091 -0.30(-1.50%)
Dec 12, 2017 20.00 20.05 19.75 20.00 8,909,980 +0.27(+1.37%)
Dec 11, 2017 19.87 20.07 19.63 19.73 9,581,845 -0.16(-0.80%)
Dec 08, 2017 19.82 19.89 19.60 19.89 10,344,169 +0.15(+0.76%)
Dec 07, 2017 19.68 19.78 19.27 19.74 10,268,264 +0.36(+1.86%)
Dec 06, 2017 19.23 19.65 19.21 19.38 10,170,261 +0.05(+0.26%)
Dec 05, 2017 19.63 19.74 19.28 19.33 9,827,743 -0.30(-1.53%)
Dec 04, 2017 19.51 19.93 19.47 19.63 16,940,656 +0.50(+2.61%)
Dec 01, 2017 19.01 19.21 18.69 19.13 15,609,957 +0.15(+0.79%)
Nov 30, 2017 19.14 19.38 18.94 18.98 19,811,393 -0.03(-0.16%)
Nov 29, 2017 18.66 19.12 18.65 19.01 17,054,107 +0.53(+2.87%)
Nov 28, 2017 18.08 18.52 18.00 18.48 19,384,151 +0.47(+2.61%)
Nov 27, 2017 18.06 18.11 17.95 18.01 8,470,596 -0.13(-0.72%)
Nov 24, 2017 18.29 18.29 18.12 18.14 3,628,843 -0.02(-0.11%)
Nov 22, 2017 18.31 18.38 18.15 18.16 9,207,873 -0.12(-0.66%)
Nov 21, 2017 18.49 18.49 18.24 18.28 8,848,534 -0.18(-0.98%)
Nov 20, 2017 18.36 18.47 18.22 18.46 10,361,793 +0.15(+0.82%)
Nov 17, 2017 18.02 18.35 18.00 18.31 9,553,701 +0.18(+0.99%)
Nov 16, 2017 18.24 18.34 18.11 18.13 7,448,099 -0.01(-0.06%)
Nov 15, 2017 18.06 18.32 17.92 18.14 11,022,358 -0.11(-0.60%)
Nov 14, 2017 17.85 18.28 17.82 18.25 12,814,036 +0.33(+1.84%)
Nov 13, 2017 17.50 17.97 17.40 17.92 8,338,978 +0.28(+1.59%)
Nov 10, 2017 17.93 18.04 17.63 17.64 11,448,737 -0.21(-1.18%)
Nov 09, 2017 17.80 18.01 17.55 17.85 11,972,241 -0.08(-0.45%)
Nov 08, 2017 18.05 18.09 17.87 17.93 11,375,029 -0.17(-0.94%)
Nov 07, 2017 18.59 18.70 18.03 18.10 13,984,321 -0.48(-2.58%)
Nov 06, 2017 18.47 18.64 18.39 18.58 11,973,005 +0.07(+0.38%)
Nov 03, 2017 18.40 18.56 18.25 18.51 8,553,394 +0.07(+0.38%)
Nov 02, 2017 18.23 18.47 18.11 18.44 10,790,143 +0.16(+0.88%)
Nov 01, 2017 18.33 18.58 18.27 18.28 7,484,556 +0.03(+0.16%)
Oct 31, 2017 18.27 18.45 18.23 18.25 8,859,813 +0.02(+0.11%)
Oct 30, 2017 18.25 18.41 18.14 18.23 6,445,278 -0.14(-0.76%)
Oct 27, 2017 18.45 18.49 18.32 18.37 10,633,113 -0.15(-0.81%)
Oct 26, 2017 18.34 18.62 18.29 18.52 14,302,363 +0.20(+1.09%)
Oct 25, 2017 18.81 18.82 18.20 18.32 12,014,555 -0.14(-0.76%)
Oct 24, 2017 18.55 18.74 18.43 18.46 11,723,013 +0.01(+0.05%)
Oct 23, 2017 18.53 18.67 18.43 18.45 10,385,264 -0.04(-0.22%)
Oct 20, 2017 18.46 18.52 18.31 18.49 12,365,385 +0.24(+1.32%)
Oct 19, 2017 17.97 18.29 17.76 18.25 22,307,163 -0.33(-1.78%)
Oct 18, 2017 18.29 18.62 18.08 18.58 25,823,022 +0.39(+2.14%)
Oct 17, 2017 18.45 18.52 18.15 18.19 8,031,209 -0.24(-1.30%)
Oct 16, 2017 18.22 18.46 18.18 18.43 13,250,382 +0.24(+1.32%)
Oct 13, 2017 18.19 18.40 17.97 18.19 13,147,824 -0.05(-0.27%)
Oct 12, 2017 18.50 18.55 18.22 18.24 16,322,817 -0.20(-1.08%)
Oct 11, 2017 18.58 18.64 18.42 18.44 12,377,406 -0.21(-1.13%)
Oct 10, 2017 18.56 18.72 18.55 18.65 11,992,751 +0.08(+0.43%)
Oct 09, 2017 18.73 18.75 18.52 18.57 8,619,661 -0.12(-0.64%)
Oct 06, 2017 18.83 19.03 18.67 18.69 11,723,605 -0.08(-0.43%)
Oct 05, 2017 18.59 18.88 18.49 18.77 13,747,773 +0.20(+1.08%)
Oct 04, 2017 18.70 18.76 18.54 18.57 8,185,091 -0.17(-0.91%)
Oct 03, 2017 18.91 18.97 18.66 18.74 6,771,770 -0.16(-0.85%)
Oct 02, 2017 18.88 18.97 18.68 18.90 11,678,865 +0.08(+0.43%)
Sep 29, 2017 18.58 18.94 18.58 18.82 6,927,564 +0.16(+0.86%)
Sep 28, 2017 18.69 18.72 18.42 18.66 7,268,862 -0.01(-0.05%)
Sep 27, 2017 18.79 18.45 18.67 10,743,782 +0.33(+1.80%)
Sep 26, 2017 18.32 18.41 18.21 18.34 5,586,089 +0.07(+0.38%)
Sep 25, 2017 18.27 18.43 18.15 18.27 6,628,614 -0.05(-0.27%)
Sep 22, 2017 18.20 18.36 18.05 18.32 7,692,423 +0.07(+0.38%)
Sep 21, 2017 18.11 18.31 17.99 18.25 14,381,588 +0.10(+0.55%)
Sep 20, 2017 18.11 18.19 17.78 18.15 19,322,821 +0.03(+0.17%)
Sep 19, 2017 18.10 18.21 17.96 18.12 11,923,239 +0.03(+0.17%)
Sep 18, 2017 17.97 18.20 17.91 18.09 9,390,080 +0.17(+0.95%)
Sep 15, 2017 17.82 17.93 17.65 17.92 12,743,253 +0.04(+0.22%)
Sep 14, 2017 17.92 18.11 17.82 17.88 14,608,706 +0.02(+0.11%)
Sep 13, 2017 17.43 17.87 17.38 17.86 13,307,886 +0.40(+2.29%)
Sep 12, 2017 17.13 17.61 17.12 17.46 12,452,611 +0.43(+2.52%)
Sep 11, 2017 16.84 17.18 16.84 17.03 8,058,883 +0.41(+2.47%)
Sep 08, 2017 16.44 16.75 16.42 16.62 7,748,742 +0.15(+0.91%)
Sep 07, 2017 16.89 16.89 16.28 16.47 12,216,532 -0.44(-2.60%)
Sep 06, 2017 16.89 17.08 16.79 16.91 7,144,453 +0.12(+0.71%)
Sep 05, 2017 17.18 17.21 16.78 16.79 11,864,056 -0.57(-3.28%)
Sep 01, 2017 17.27 17.47 17.19 17.36 7,521,447 +0.15(+0.87%)
Aug 31, 2017 17.36 17.40 17.20 17.21 6,444,268 -0.07(-0.41%)
Aug 30, 2017 17.30 17.41 17.22 17.28 6,742,602 +0.03(+0.17%)
Aug 29, 2017 17.14 17.29 16.99 17.25 9,544,361 -0.14(-0.81%)
Aug 28, 2017 17.60 17.67 17.38 17.39 4,875,326 -0.20(-1.14%)
Aug 25, 2017 17.61 17.71 17.57 17.59 6,758,589 -0.05(-0.28%)
Aug 24, 2017 17.74 17.80 17.58 17.64 8,795,601 -0.04(-0.23%)
Aug 23, 2017 17.45 17.78 17.44 17.68 8,521,268 +0.06(+0.34%)
Aug 22, 2017 17.48 17.67 17.44 17.62 8,196,615 +0.21(+1.21%)
Aug 21, 2017 17.57 17.60 17.30 17.41 8,797,039 -0.18(-1.02%)
Aug 18, 2017 17.72 17.80 17.51 17.59 16,152,472 -0.20(-1.12%)
Aug 17, 2017 17.90 18.16 17.76 17.79 36,375,910 -0.19(-1.06%)
Aug 16, 2017 18.00 18.06 17.86 17.98 15,221,040 +0.07(+0.39%)
Aug 15, 2017 18.09 18.21 17.90 17.91 7,790,505 +0.00(+0.00%)
Aug 14, 2017 17.80 17.92 17.68 17.91 8,556,733 +0.39(+2.23%)
Aug 11, 2017 17.65 17.79 17.39 17.52 12,267,569 -0.10(-0.57%)
Aug 10, 2017 17.94 17.97 17.60 17.62 10,471,829 -0.50(-2.76%)
Aug 09, 2017 18.16 18.27 18.05 18.12 8,139,504 -0.23(-1.25%)
Aug 08, 2017 18.30 18.70 18.23 18.35 8,699,534 +0.03(+0.16%)
Aug 07, 2017 18.44 18.50 18.29 18.32 8,134,678 -0.08(-0.43%)
Aug 04, 2017 18.23 18.70 18.22 18.40 14,673,671 +0.37(+2.05%)
Aug 03, 2017 18.06 18.14 17.98 18.03 9,882,993 -0.04(-0.22%)
Aug 02, 2017 18.09 18.20 18.03 18.07 8,670,154 -0.04(-0.22%)
Aug 01, 2017 18.16 18.20 17.98 18.11 9,123,206 +0.07(+0.39%)
Jul 31, 2017 18.02 18.22 17.98 18.04 12,128,873 +0.13(+0.73%)
Jul 28, 2017 18.07 18.14 17.73 17.91 13,865,028 -0.15(-0.83%)
Jul 27, 2017 18.09 18.12 17.91 18.06 13,765,495 +0.03(+0.17%)
Jul 26, 2017 18.55 18.55 17.96 18.03 12,352,705 -0.45(-2.44%)
Jul 25, 2017 18.64 18.75 18.46 18.48 14,642,799 +0.18(+0.98%)
Jul 24, 2017 18.01 18.40 18.01 18.30 12,010,334 +0.28(+1.55%)
Jul 21, 2017 18.42 18.49 17.96 18.02 18,742,938 -0.35(-1.91%)
Jul 20, 2017 18.74 18.75 18.15 18.37 24,771,711 -0.70(-3.67%)
Jul 19, 2017 19.00 19.12 18.84 19.07 9,972,101 +0.12(+0.63%)
Jul 18, 2017 19.00 19.09 18.83 18.95 8,289,781 -0.19(-0.99%)
Jul 17, 2017 19.18 19.18 18.99 19.14 8,730,999 -0.07(-0.36%)
Jul 14, 2017 19.11 19.33 18.91 19.21 10,806,355 -0.16(-0.83%)
Jul 13, 2017 19.20 19.38 19.16 19.37 6,481,284 +0.22(+1.15%)
Jul 12, 2017 19.16 19.27 19.00 19.15 7,816,880 -0.09(-0.47%)
Jul 11, 2017 19.40 19.48 19.23 19.24 9,377,239 -0.05(-0.26%)
Jul 10, 2017 19.25 19.39 19.16 19.29 7,303,852 +0.07(+0.36%)
Jul 07, 2017 19.09 19.29 18.96 19.22 8,669,522 +0.22(+1.16%)
Jul 06, 2017 19.18 19.34 18.96 19.00 10,376,125 -0.20(-1.04%)
Jul 05, 2017 19.07 19.20 18.81 19.20 9,349,513 +0.18(+0.95%)
Jul 03, 2017 18.90 19.18 18.87 19.02 4,962,065 +0.28(+1.49%)
Jun 30, 2017 18.80 18.89 18.55 18.74 8,456,670 +0.01(+0.05%)
Jun 29, 2017 18.82 19.10 18.52 18.73 12,974,690 +0.35(+1.90%)
Jun 28, 2017 18.36 18.61 18.32 18.38 10,445,667 +0.18(+0.99%)
Jun 27, 2017 18.23 18.54 18.20 18.20 8,513,617 +0.08(+0.44%)
Jun 26, 2017 17.94 18.25 17.86 18.12 7,524,313 +0.22(+1.23%)
Jun 23, 2017 18.30 18.30 17.79 17.90 9,008,191 -0.30(-1.65%)
Jun 22, 2017 18.35 18.40 18.08 18.20 7,245,037 -0.19(-1.03%)
Jun 21, 2017 18.63 18.63 18.32 18.39 6,953,439 -0.18(-0.97%)
Jun 20, 2017 18.76 18.76 18.57 18.57 5,331,578 -0.22(-1.17%)
Jun 19, 2017 18.68 18.89 18.67 18.79 8,896,837 +0.25(+1.35%)
Jun 16, 2017 18.67 18.71 18.48 18.54 12,042,844 -0.14(-0.75%)
Jun 15, 2017 18.64 18.90 18.62 18.68 6,848,643 -0.12(-0.64%)
Jun 14, 2017 18.50 18.82 18.30 18.80 10,790,798 +0.13(+0.70%)
Jun 13, 2017 18.70 18.82 18.61 18.67 10,203,414 +0.09(+0.48%)
Jun 12, 2017 18.65 18.91 18.50 18.58 11,281,329 -0.04(-0.21%)
Jun 09, 2017 18.38 18.74 18.35 18.62 13,901,882 +0.42(+2.31%)
Jun 08, 2017 18.43 17.69 18.20 15,657,347 +0.40(+2.25%)
Jun 07, 2017 17.59 17.90 17.50 17.80 15,073,415 +0.31(+1.77%)
Jun 06, 2017 17.29 17.60 17.20 17.49 10,812,377 +0.00(+0.00%)
Jun 05, 2017 17.43 17.69 17.41 17.49 14,822,808 +0.08(+0.46%)
Jun 02, 2017 17.41 17.52 17.26 17.41 15,596,383 -0.25(-1.42%)
Jun 01, 2017 17.58 17.75 17.35 17.66 22,276,098 +0.19(+1.09%)
May 31, 2017 17.84 17.89 17.40 17.47 14,720,388 -0.36(-2.02%)
May 30, 2017 17.86 17.92 17.67 17.83 6,391,930 -0.16(-0.89%)
May 26, 2017 18.07 18.19 17.91 17.99 7,116,277 -0.15(-0.83%)
May 25, 2017 18.01 18.25 17.93 18.14 9,943,306 +0.07(+0.39%)
May 24, 2017 18.11 18.13 17.85 18.07 10,661,183 +0.02(+0.11%)
May 23, 2017 17.73 18.14 17.58 18.05 7,992,560 +0.34(+1.92%)
May 22, 2017 17.83 17.87 17.61 17.71 7,367,830 -0.02(-0.11%)
May 19, 2017 17.75 17.95 17.69 17.73 6,391,403 +0.05(+0.28%)
May 18, 2017 17.63 17.82 17.47 17.68 10,633,298 +0.03(+0.17%)
May 17, 2017 18.54 18.18 17.48 17.65 14,381,578 -0.89(-4.80%)
May 16, 2017 18.44 18.57 18.20 18.54 10,647,645 +0.13(+0.71%)
May 15, 2017 18.30 18.46 18.27 18.41 4,305,730 +0.20(+1.10%)
May 12, 2017 18.10 18.22 17.92 18.21 8,477,038 -0.03(-0.16%)
May 11, 2017 18.43 18.49 18.13 18.24 9,310,237 -0.26(-1.41%)
May 10, 2017 18.37 18.55 18.31 18.50 6,786,684 +0.03(+0.16%)
May 09, 2017 18.68 18.85 18.40 18.47 6,760,131 -0.20(-1.07%)
May 08, 2017 18.71 18.80 18.63 18.67 6,396,477 -0.06(-0.32%)
May 05, 2017 18.94 18.98 18.72 18.73 6,969,295 -0.17(-0.90%)
May 04, 2017 18.94 19.09 18.79 18.90 10,110,164 +0.04(+0.21%)
May 03, 2017 18.38 18.87 18.35 18.86 9,103,683 +0.38(+2.06%)
May 02, 2017 18.58 18.60 18.30 18.48 5,467,447 -0.07(-0.38%)
May 01, 2017 18.39 18.70 18.26 18.55 9,210,124 +0.31(+1.70%)
Apr 28, 2017 18.35 18.56 18.22 18.24 8,575,025 -0.13(-0.71%)
Apr 27, 2017 18.69 18.74 18.32 18.37 9,381,057 -0.31(-1.66%)
Apr 26, 2017 18.60 18.87 18.56 18.68 8,654,975 +0.06(+0.32%)
Apr 25, 2017 18.71 18.88 18.60 18.62 9,324,885 +0.07(+0.38%)
Apr 24, 2017 18.77 18.95 18.52 18.55 14,744,769 +0.40(+2.20%)
Apr 21, 2017 18.09 18.35 17.91 18.15 13,161,255 -0.06(-0.33%)
Apr 20, 2017 17.87 18.47 17.81 18.21 16,547,604 +0.84(+4.84%)
Apr 19, 2017 17.32 17.58 17.23 17.37 11,069,734 +0.17(+0.99%)
Apr 18, 2017 17.17 17.37 17.02 17.20 10,552,444 -0.14(-0.81%)
Apr 17, 2017 17.01 17.38 16.95 17.34 8,083,274 +0.34(+2.00%)
Apr 13, 2017 17.07 17.37 16.91 17.00 13,661,676 -0.17(-0.99%)
Apr 12, 2017 17.31 17.36 17.06 17.17 8,820,258 -0.16(-0.92%)
Apr 11, 2017 17.21 17.34 17.01 17.33 7,534,336 +0.02(+0.12%)
Apr 10, 2017 17.40 17.53 17.14 17.31 10,017,251 -0.13(-0.75%)
Apr 07, 2017 17.36 17.59 17.30 17.44 7,101,085 -0.08(-0.46%)
Apr 06, 2017 17.21 17.57 17.10 17.52 9,486,626 +0.32(+1.86%)
Apr 05, 2017 17.90 17.90 17.19 17.20 16,060,207 -0.39(-2.22%)
Apr 04, 2017 17.55 17.73 17.50 17.59 8,679,320 -0.14(-0.79%)
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.