KeyCorp (NY: KEY )

16.60 USD +0.94 (+6.00%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.66 12.99 12.54 12.98 6,659,500 +0.23(+1.80%)
Oct 29, 2020 12.32 12.86 12.19 12.75 7,154,073 +0.35(+2.82%)
Oct 28, 2020 12.35 12.62 12.12 12.40 7,233,016 -0.23(-1.82%)
Oct 27, 2020 12.91 12.97 12.62 12.63 5,671,546 -0.37(-2.85%)
Oct 26, 2020 13.09 13.23 12.86 13.00 8,580,741 -0.45(-3.35%)
Oct 23, 2020 13.24 13.49 13.14 13.45 9,689,100 +0.37(+2.83%)
Oct 22, 2020 12.48 13.11 12.39 13.08 8,289,659 +0.66(+5.31%)
Oct 21, 2020 12.50 12.77 12.29 12.42 13,316,170 -0.66(-5.05%)
Oct 20, 2020 13.00 13.32 12.93 13.08 8,018,520 +0.30(+2.35%)
Oct 19, 2020 12.99 13.11 12.76 12.78 4,625,737 -0.15(-1.16%)
Oct 16, 2020 12.97 13.01 12.66 12.93 5,556,600 -0.05(-0.39%)
Oct 15, 2020 12.53 12.99 12.50 12.98 4,553,255 +0.31(+2.45%)
Oct 14, 2020 12.83 12.99 12.66 12.67 4,931,763 -0.14(-1.09%)
Oct 13, 2020 13.17 13.21 12.74 12.81 7,050,185 -0.48(-3.61%)
Oct 12, 2020 13.14 13.35 13.09 13.29 5,037,607 +0.17(+1.30%)
Oct 09, 2020 13.39 13.41 13.04 13.12 4,367,700 -0.19(-1.43%)
Oct 08, 2020 13.23 13.40 13.06 13.31 7,031,625 +0.15(+1.14%)
Oct 07, 2020 12.79 13.33 12.79 13.16 9,167,966 +0.56(+4.44%)
Oct 06, 2020 12.96 13.21 12.55 12.60 9,601,511 -0.16(-1.25%)
Oct 05, 2020 12.40 12.78 12.32 12.76 6,938,195 +0.54(+4.42%)
Oct 02, 2020 11.69 12.34 11.60 12.22 8,707,100 +0.30(+2.52%)
Oct 01, 2020 11.97 12.08 11.75 11.92 7,231,157 -0.01(-0.08%)
Sep 30, 2020 11.93 12.11 11.81 11.93 10,530,501 +0.10(+0.85%)
Sep 29, 2020 12.09 12.09 11.60 11.83 6,785,119 -0.30(-2.47%)
Sep 28, 2020 11.94 12.19 11.92 12.13 7,616,555 +0.42(+3.59%)
Sep 25, 2020 11.43 11.77 11.37 11.71 5,415,100 +0.16(+1.39%)
Sep 24, 2020 11.57 11.84 11.33 11.55 6,402,975 +0.01(+0.09%)
Sep 23, 2020 11.84 12.05 11.53 11.54 6,891,809 -0.20(-1.70%)
Sep 22, 2020 12.05 12.14 11.65 11.74 10,851,207 -0.31(-2.57%)
Sep 21, 2020 12.31 12.45 11.94 12.05 8,630,725 -0.60(-4.74%)
Sep 18, 2020 12.59 12.75 12.54 12.65 12,371,500 -0.03(-0.24%)
Sep 17, 2020 12.50 12.77 12.43 12.68 8,758,987 -0.03(-0.24%)
Sep 16, 2020 12.55 12.98 12.45 12.71 7,553,039 +0.18(+1.44%)
Sep 15, 2020 12.81 12.85 12.49 12.53 6,395,757 -0.28(-2.19%)
Sep 14, 2020 12.50 12.86 12.44 12.81 9,339,622 +0.45(+3.64%)
Sep 11, 2020 12.28 12.46 12.17 12.36 8,370,700 +0.07(+0.57%)
Sep 10, 2020 12.67 12.82 12.28 12.29 7,749,063 -0.26(-2.07%)
Sep 09, 2020 12.61 12.68 12.42 12.55 5,711,592 +0.03(+0.24%)
Sep 08, 2020 12.62 12.70 12.40 12.52 9,520,963 -0.37(-2.87%)
Sep 04, 2020 12.98 13.14 12.58 12.89 8,333,600 +0.26(+2.06%)
Sep 03, 2020 12.81 13.22 12.51 12.63 11,517,749 -0.08(-0.63%)
Sep 02, 2020 12.52 12.76 12.42 12.71 9,088,007 +0.18(+1.44%)
Sep 01, 2020 12.19 12.61 12.14 12.53 10,700,818 +0.21(+1.70%)
Aug 31, 2020 12.55 12.59 12.31 12.32 15,158,766 -0.45(-3.52%)
Aug 28, 2020 12.76 12.84 12.66 12.77 9,399,000 +0.10(+0.79%)
Aug 27, 2020 12.30 12.72 12.20 12.67 12,962,357 +0.41(+3.34%)
Aug 26, 2020 12.41 12.43 12.23 12.26 11,752,820 -0.25(-2.00%)
Aug 25, 2020 12.59 12.73 12.28 12.51 8,896,284 +0.12(+0.97%)
Aug 24, 2020 12.00 12.40 11.89 12.39 8,550,224 +0.44(+3.68%)
Aug 21, 2020 11.90 12.09 11.85 11.95 10,263,000 -0.04(-0.33%)
Aug 20, 2020 11.99 12.07 11.87 11.99 8,017,590 -0.18(-1.48%)
Aug 19, 2020 12.22 12.40 12.10 12.17 5,379,239 +0.00(+0.00%)
Aug 18, 2020 12.46 12.46 12.11 12.17 4,624,802 -0.27(-2.17%)
Aug 17, 2020 12.66 12.70 12.41 12.44 8,521,571 -0.31(-2.43%)
Aug 14, 2020 12.50 12.89 12.46 12.75 4,272,100 +0.12(+0.95%)
Aug 13, 2020 12.67 12.84 12.57 12.63 5,107,556 -0.26(-2.02%)
Aug 12, 2020 13.40 13.47 12.67 12.89 6,995,102 -0.19(-1.45%)
Aug 11, 2020 13.19 13.51 13.00 13.08 7,374,134 +0.37(+2.91%)
Aug 10, 2020 12.57 12.93 12.54 12.71 5,431,700 +0.18(+1.44%)
Aug 07, 2020 12.07 12.56 11.95 12.53 7,019,400 +0.35(+2.87%)
Aug 06, 2020 12.15 12.35 12.06 12.18 7,753,591 -0.10(-0.81%)
Aug 05, 2020 12.21 12.30 12.09 12.28 5,104,181 +0.20(+1.66%)
Aug 04, 2020 12.03 12.14 11.95 12.08 10,166,741 +0.05(+0.42%)
Aug 03, 2020 12.00 12.16 11.90 12.03 5,826,438 +0.02(+0.17%)
Jul 31, 2020 12.12 12.12 11.84 12.01 8,889,400 -0.20(-1.64%)
Jul 30, 2020 12.16 12.23 11.82 12.21 7,586,842 -0.35(-2.79%)
Jul 29, 2020 11.95 12.57 11.89 12.56 11,284,430 +0.57(+4.75%)
Jul 28, 2020 12.02 12.20 11.96 11.99 5,918,571 -0.10(-0.83%)
Jul 27, 2020 12.16 12.23 11.98 12.09 10,738,537 -0.16(-1.31%)
Jul 24, 2020 12.46 12.63 12.21 12.25 8,283,000 -0.16(-1.29%)
Jul 23, 2020 12.00 12.49 11.90 12.41 9,238,875 +0.44(+3.68%)
Jul 22, 2020 11.76 12.13 11.72 11.97 13,285,460 -0.17(-1.40%)
Jul 21, 2020 11.55 12.14 11.55 12.14 26,053,308 +0.68(+5.93%)
Jul 20, 2020 11.66 11.77 11.44 11.46 8,021,484 -0.23(-1.97%)
Jul 17, 2020 11.94 12.02 11.66 11.69 8,350,500 -0.29(-2.42%)
Jul 16, 2020 11.79 12.23 11.72 11.98 8,019,162 -0.01(-0.08%)
Jul 15, 2020 11.80 12.04 11.63 11.99 13,126,125 +0.60(+5.27%)
Jul 14, 2020 11.69 11.73 11.28 11.39 8,853,755 -0.37(-3.15%)
Jul 13, 2020 11.81 11.97 11.42 11.76 9,782,579 +0.21(+1.82%)
Jul 10, 2020 10.89 11.56 10.86 11.55 10,252,400 +0.52(+4.71%)
Jul 09, 2020 11.48 11.53 10.95 11.03 8,604,975 -0.57(-4.91%)
Jul 08, 2020 11.40 11.67 11.28 11.60 7,519,232 +0.15(+1.31%)
Jul 07, 2020 11.79 11.89 11.40 11.45 7,305,487 -0.50(-4.18%)
Jul 06, 2020 12.05 12.28 11.76 11.95 7,342,659 +0.24(+2.05%)
Jul 02, 2020 12.10 12.21 11.60 11.71 14,911,700 +0.02(+0.17%)
Jul 01, 2020 12.23 12.24 11.57 11.69 12,865,060 -0.49(-4.02%)
Jun 30, 2020 11.75 12.26 11.62 12.18 13,704,670 +0.31(+2.61%)
Jun 29, 2020 11.96 12.10 11.65 11.87 15,321,464 +0.11(+0.94%)
Jun 26, 2020 12.47 12.60 11.76 11.76 15,776,200 -1.15(-8.91%)
Jun 25, 2020 12.38 12.94 12.27 12.91 7,269,423 +0.42(+3.36%)
Jun 24, 2020 13.06 13.14 12.47 12.49 10,602,966 -0.86(-6.44%)
Jun 23, 2020 13.65 13.81 13.33 13.35 9,959,157 -0.04(-0.30%)
Jun 22, 2020 13.16 13.54 13.09 13.39 7,391,343 +0.04(+0.30%)
Jun 19, 2020 13.90 13.90 13.01 13.35 23,224,200 -0.23(-1.69%)
Jun 18, 2020 13.31 13.72 13.12 13.58 12,792,604 +0.10(+0.74%)
Jun 17, 2020 13.79 13.81 13.44 13.48 10,675,583 -0.24(-1.75%)
Jun 16, 2020 14.12 14.15 13.37 13.72 16,009,461 +0.35(+2.62%)
Jun 15, 2020 12.48 13.49 12.38 13.37 15,870,280 +0.15(+1.13%)
Jun 12, 2020 13.50 13.52 12.70 13.22 15,234,600 +0.52(+4.09%)
Jun 11, 2020 12.62 13.20 12.47 12.70 19,857,328 -1.18(-8.50%)
Jun 10, 2020 14.65 14.65 13.81 13.88 25,462,341 -0.91(-6.15%)
Jun 09, 2020 14.50 15.17 14.33 14.79 24,688,756 -0.42(-2.76%)
Jun 08, 2020 15.06 15.28 14.60 15.21 14,806,511 +0.65(+4.46%)
Jun 05, 2020 14.87 15.32 14.37 14.56 24,089,400 +1.03(+7.61%)
Jun 04, 2020 12.59 13.55 12.45 13.53 15,873,805 +0.95(+7.55%)
Jun 03, 2020 12.31 12.72 12.24 12.58 16,028,612 +0.60(+5.01%)
Jun 02, 2020 12.06 12.26 11.84 11.98 7,512,934 +0.13(+1.10%)
Jun 01, 2020 11.75 11.97 11.59 11.85 8,024,633 +0.00(+0.00%)
May 29, 2020 11.82 12.05 11.61 11.85 15,640,500 -0.24(-1.99%)
May 28, 2020 13.00 13.03 12.03 12.09 10,332,916 -0.65(-5.10%)
May 27, 2020 12.54 12.82 12.10 12.74 13,175,020 +0.75(+6.26%)
May 26, 2020 11.45 12.06 11.38 11.99 12,681,791 +1.25(+11.64%)
May 22, 2020 10.77 10.87 10.47 10.74 9,707,000 +0.03(+0.28%)
May 21, 2020 10.67 10.95 10.62 10.71 9,362,786 -0.03(-0.28%)
May 20, 2020 10.48 10.80 10.41 10.74 10,153,284 +0.53(+5.19%)
May 19, 2020 10.56 10.64 10.19 10.21 7,716,583 -0.50(-4.67%)
May 18, 2020 10.31 10.78 10.23 10.71 9,922,740 +0.99(+10.19%)
May 15, 2020 9.780 10.01 9.600 9.720 10,252,300 -0.20(-2.02%)
May 14, 2020 9.380 10.01 9.045 9.920 18,563,731 +0.26(+2.69%)
May 13, 2020 10.07 10.14 9.550 9.660 15,761,859 -0.51(-5.01%)
May 12, 2020 10.78 11.00 10.16 10.17 11,502,837 -0.53(-4.95%)
May 11, 2020 11.02 11.05 10.55 10.70 8,509,587 -0.58(-5.14%)
May 08, 2020 11.07 11.30 10.92 11.28 9,225,800 +0.52(+4.83%)
May 07, 2020 10.54 11.09 10.51 10.76 11,804,095 +0.40(+3.86%)
May 06, 2020 10.76 10.89 10.15 10.36 12,919,058 -0.27(-2.54%)
May 05, 2020 10.99 11.18 10.60 10.63 9,656,053 -0.07(-0.65%)
May 04, 2020 10.64 10.82 10.46 10.70 11,396,425 -0.37(-3.34%)
May 01, 2020 11.26 11.33 10.89 11.07 7,417,600 -0.58(-4.98%)
Apr 30, 2020 11.80 11.96 11.46 11.65 9,352,322 -0.60(-4.90%)
Apr 29, 2020 12.42 12.54 12.08 12.25 10,843,733 +0.42(+3.55%)
Apr 28, 2020 12.21 12.38 11.76 11.83 12,635,485 +0.22(+1.89%)
Apr 27, 2020 10.99 11.68 10.99 11.61 13,598,725 +0.71(+6.51%)
Apr 24, 2020 10.78 11.06 10.66 10.90 12,076,800 +0.27(+2.54%)
Apr 23, 2020 10.35 10.74 10.24 10.63 15,754,669 +0.40(+3.91%)
Apr 22, 2020 10.61 10.77 10.19 10.23 14,958,250 -0.26(-2.48%)
Apr 21, 2020 10.38 10.84 10.30 10.49 16,088,542 -0.44(-4.03%)
Apr 20, 2020 10.36 11.37 10.28 10.93 15,869,471 +0.12(+1.11%)
Apr 17, 2020 10.27 10.92 10.23 10.81 20,448,100 +1.07(+10.99%)
Apr 16, 2020 10.35 10.40 9.590 9.740 15,622,145 -0.57(-5.53%)
Apr 15, 2020 10.39 10.64 10.25 10.31 13,975,450 -0.83(-7.45%)
Apr 14, 2020 11.81 11.90 10.90 11.14 11,881,573 -0.42(-3.63%)
Apr 13, 2020 12.06 12.09 11.36 11.56 9,937,518 -0.45(-3.75%)
Apr 09, 2020 11.95 12.37 11.71 12.01 20,270,400 +0.68(+6.00%)
Apr 08, 2020 10.69 11.46 10.57 11.33 13,998,228 +0.88(+8.42%)
Apr 07, 2020 10.81 11.03 10.31 10.45 19,699,308 +0.50(+5.03%)
Apr 06, 2020 9.800 10.09 9.496 9.950 13,435,844 +0.88(+9.70%)
Apr 03, 2020 9.400 9.680 8.960 9.070 11,898,600 -0.41(-4.32%)
Apr 02, 2020 9.410 10.02 9.145 9.480 14,255,214 +0.03(+0.32%)
Apr 01, 2020 9.630 9.720 9.350 9.450 14,533,680 -0.92(-8.87%)
Mar 31, 2020 10.68 10.85 10.12 10.37 15,993,692 -0.42(-3.89%)
Mar 30, 2020 11.04 11.23 10.38 10.79 15,174,056 -0.41(-3.66%)
Mar 27, 2020 10.72 11.69 10.70 11.20 20,794,700 -0.26(-2.27%)
Mar 26, 2020 9.970 11.59 9.650 11.46 22,499,841 +1.64(+16.70%)
Mar 25, 2020 10.02 10.43 9.610 9.820 20,646,106 +0.05(+0.51%)
Mar 24, 2020 9.320 9.970 9.240 9.770 15,626,843 +1.21(+14.14%)
Mar 23, 2020 9.050 9.270 8.320 8.560 16,697,712 -0.63(-6.86%)
Mar 20, 2020 9.500 9.860 8.500 9.190 23,725,300 -0.16(-1.71%)
Mar 19, 2020 7.960 9.780 7.450 9.350 13,965,805 +1.19(+14.58%)
Mar 18, 2020 9.600 9.750 7.940 8.160 17,910,240 -2.08(-20.31%)
Mar 17, 2020 10.28 10.33 9.310 10.24 20,548,887 +0.25(+2.50%)
Mar 16, 2020 10.00 11.37 9.990 9.990 17,924,695 -2.74(-21.52%)
Mar 13, 2020 11.93 12.74 11.34 12.73 17,318,400 +1.86(+17.11%)
Mar 12, 2020 11.18 12.10 10.53 10.87 20,950,822 -1.38(-11.27%)
Mar 11, 2020 12.88 13.01 12.09 12.25 29,400,044 -1.12(-8.38%)
Mar 10, 2020 12.86 13.50 12.06 13.37 17,301,766 +1.21(+9.95%)
Mar 09, 2020 13.33 13.41 12.15 12.16 15,961,323 -2.71(-18.22%)
Mar 06, 2020 15.08 15.62 14.68 14.87 23,797,200 -1.11(-6.95%)
Mar 05, 2020 16.03 16.20 15.78 15.98 15,278,720 -0.71(-4.25%)
Mar 04, 2020 16.37 16.70 15.94 16.69 13,860,855 +0.48(+2.96%)
Mar 03, 2020 16.86 17.33 15.94 16.21 22,824,292 -0.76(-4.48%)
Mar 02, 2020 16.21 16.98 15.88 16.97 13,348,767 +0.62(+3.79%)
Feb 28, 2020 16.10 16.46 15.84 16.35 21,650,300 -0.36(-2.15%)
Feb 27, 2020 17.23 17.54 16.70 16.71 13,972,992 -0.96(-5.43%)
Feb 26, 2020 18.20 18.31 17.66 17.67 10,241,801 -0.37(-2.05%)
Feb 25, 2020 19.02 19.05 17.96 18.04 10,468,787 -0.94(-4.95%)
Feb 24, 2020 19.00 19.12 18.83 18.98 7,456,070 -0.69(-3.51%)
Feb 21, 2020 19.88 19.95 19.50 19.67 8,108,000 -0.35(-1.75%)
Feb 20, 2020 19.66 20.12 19.66 20.02 8,423,799 +0.29(+1.47%)
Feb 19, 2020 19.63 19.83 19.55 19.73 6,923,033 +0.17(+0.87%)
Feb 18, 2020 19.66 19.73 19.28 19.56 7,611,235 -0.17(-0.86%)
Feb 14, 2020 19.70 19.79 19.59 19.73 6,350,400 +0.01(+0.05%)
Feb 13, 2020 19.61 19.73 19.50 19.72 7,548,561 +0.01(+0.05%)
Feb 12, 2020 19.82 19.99 19.67 19.71 5,982,545 +0.01(+0.05%)
Feb 11, 2020 19.63 19.83 19.54 19.70 6,421,624 +0.18(+0.92%)
Feb 10, 2020 19.50 19.65 19.48 19.52 8,029,274 -0.08(-0.41%)
Feb 07, 2020 19.42 19.66 19.34 19.60 8,710,700 -0.01(-0.05%)
Feb 06, 2020 20.16 20.24 19.60 19.61 9,084,067 -0.40(-2.00%)
Feb 05, 2020 19.63 20.04 19.63 20.01 11,462,966 +0.66(+3.41%)
Feb 04, 2020 19.34 19.53 19.31 19.35 10,445,870 +0.37(+1.95%)
Feb 03, 2020 18.89 19.14 18.88 18.98 9,474,427 +0.27(+1.44%)
Jan 31, 2020 18.83 18.90 18.63 18.71 16,521,800 -0.37(-1.94%)
Jan 30, 2020 18.67 19.09 18.57 19.08 9,626,678 +0.20(+1.06%)
Jan 29, 2020 19.11 19.28 18.88 18.88 8,441,603 -0.21(-1.10%)
Jan 28, 2020 18.97 19.24 18.88 19.09 8,932,101 +0.25(+1.33%)
Jan 27, 2020 18.83 19.01 18.71 18.84 10,412,227 -0.45(-2.33%)
Jan 24, 2020 19.94 19.95 19.12 19.29 9,356,300 -0.54(-2.72%)
Jan 23, 2020 19.76 20.07 19.38 19.83 14,745,275 +0.21(+1.07%)
Jan 22, 2020 19.57 19.65 19.46 19.62 12,092,338 +0.12(+0.62%)
Jan 21, 2020 19.48 19.67 19.37 19.50 11,608,280 -0.09(-0.46%)
Jan 17, 2020 19.54 19.60 19.42 19.59 9,686,700 +0.18(+0.93%)
Jan 16, 2020 19.31 19.47 19.22 19.41 7,813,894 +0.24(+1.25%)
Jan 15, 2020 19.31 19.33 19.07 19.17 11,296,860 -0.33(-1.69%)
Jan 14, 2020 19.50 19.68 19.42 19.50 10,120,337 +0.02(+0.10%)
Jan 13, 2020 19.49 19.52 19.33 19.48 8,704,543 +0.03(+0.15%)
Jan 10, 2020 19.69 19.71 19.39 19.45 6,898,600 -0.24(-1.22%)
Jan 09, 2020 19.79 19.82 19.58 19.69 7,836,709 +0.04(+0.20%)
Jan 08, 2020 19.48 19.77 19.44 19.65 10,701,671 +0.19(+0.98%)
Jan 07, 2020 19.58 19.64 19.36 19.46 8,583,130 -0.15(-0.76%)
Jan 06, 2020 19.62 19.68 19.47 19.61 9,225,584 -0.30(-1.51%)
Jan 03, 2020 19.92 20.03 19.77 19.91 6,898,800 -0.35(-1.73%)
Jan 02, 2020 20.36 20.37 20.01 20.26 11,104,176 +0.02(+0.10%)
Dec 31, 2019 20.21 20.35 20.15 20.24 6,166,700 +0.02(+0.10%)
Dec 30, 2019 20.44 20.45 20.20 20.22 5,349,757 -0.06(-0.30%)
Dec 27, 2019 20.41 20.45 20.23 20.28 4,797,300 -0.09(-0.44%)
Dec 26, 2019 20.38 20.42 20.26 20.37 3,581,171 +0.02(+0.10%)
Dec 24, 2019 20.26 20.35 20.23 20.35 4,366,900 +0.10(+0.49%)
Dec 23, 2019 20.40 20.40 20.24 20.25 5,943,617 -0.15(-0.74%)
Dec 20, 2019 20.41 20.52 20.24 20.40 14,328,400 +0.18(+0.89%)
Dec 19, 2019 20.36 20.36 20.15 20.22 6,997,972 -0.09(-0.44%)
Dec 18, 2019 20.45 20.49 20.28 20.31 9,792,375 -0.05(-0.25%)
Dec 17, 2019 20.17 20.48 20.08 20.36 9,229,820 +0.25(+1.24%)
Dec 16, 2019 20.18 20.29 20.07 20.11 13,741,895 +0.05(+0.25%)
Dec 13, 2019 20.26 20.43 19.97 20.06 7,304,900 -0.33(-1.62%)
Dec 12, 2019 19.77 20.40 19.70 20.39 10,212,299 +0.74(+3.77%)
Dec 11, 2019 19.73 19.80 19.61 19.65 5,726,683 -0.06(-0.30%)
Dec 10, 2019 19.58 19.80 19.51 19.71 8,486,767 +0.07(+0.36%)
Dec 09, 2019 19.60 19.70 19.52 19.64 8,498,608 -0.02(-0.10%)
Dec 06, 2019 19.57 19.77 19.57 19.66 11,302,000 +0.36(+1.87%)
Dec 05, 2019 19.18 19.32 19.07 19.30 7,038,483 +0.21(+1.10%)
Dec 04, 2019 18.88 19.18 18.80 19.09 7,785,026 +0.32(+1.70%)
Dec 03, 2019 18.79 18.82 18.54 18.77 7,681,674 -0.29(-1.52%)
Dec 02, 2019 19.33 19.43 19.05 19.06 8,835,985 -0.33(-1.70%)
Nov 29, 2019 19.42 19.54 19.37 19.39 3,808,900 -0.06(-0.31%)
Nov 27, 2019 19.40 19.49 19.29 19.45 6,084,000 +0.16(+0.83%)
Nov 26, 2019 19.31 19.40 19.22 19.29 7,815,526 -0.13(-0.67%)
Nov 25, 2019 19.30 19.50 19.25 19.42 9,302,220 +0.16(+0.83%)
Nov 22, 2019 19.14 19.40 19.12 19.26 6,092,600 +0.16(+0.84%)
Nov 21, 2019 19.15 19.19 18.89 19.10 7,159,822 +0.02(+0.10%)
Nov 20, 2019 19.07 19.13 18.87 19.08 9,272,477 -0.03(-0.16%)
Nov 19, 2019 19.05 19.12 18.84 19.11 9,031,237 +0.14(+0.74%)
Nov 18, 2019 18.89 19.02 18.82 18.97 6,098,845 +0.00(+0.00%)
Nov 15, 2019 18.96 19.01 18.85 18.97 6,026,000 +0.10(+0.53%)
Nov 14, 2019 18.81 18.89 18.68 18.87 6,861,088 -0.01(-0.05%)
Nov 13, 2019 18.97 19.04 18.76 18.88 8,261,859 -0.32(-1.67%)
Nov 12, 2019 19.20 19.32 19.10 19.20 8,172,523 +0.00(+0.00%)
Nov 11, 2019 19.20 19.38 19.18 19.20 8,868,782 -0.16(-0.83%)
Nov 08, 2019 19.24 19.41 19.16 19.36 6,438,700 +0.06(+0.31%)
Nov 07, 2019 19.30 19.48 19.23 19.30 8,827,864 +0.17(+0.89%)
Nov 06, 2019 19.03 19.13 18.90 19.13 8,437,499 -0.06(-0.31%)
Nov 05, 2019 19.00 19.34 18.96 19.19 12,142,865 +0.23(+1.21%)
Nov 04, 2019 18.44 18.97 18.44 18.96 13,251,712 +0.67(+3.66%)
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.