KeyCorp (NY: KEY )

23.67 USD +0.47 (+2.03%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.57 17.66 17.34 17.55 8,756,948 +0.01(+0.06%)
Apr 29, 2019 17.34 17.64 17.32 17.54 10,188,288 +0.25(+1.45%)
Apr 26, 2019 17.17 17.32 17.01 17.29 7,631,200 +0.15(+0.88%)
Apr 25, 2019 17.03 17.30 16.89 17.14 9,091,544 +0.01(+0.06%)
Apr 24, 2019 17.05 17.21 16.87 17.13 9,471,560 -0.05(-0.29%)
Apr 23, 2019 16.90 17.22 16.66 17.18 16,984,719 +0.19(+1.12%)
Apr 22, 2019 16.70 17.05 16.60 16.99 14,575,028 +0.20(+1.19%)
Apr 18, 2019 16.90 17.02 16.56 16.79 19,536,400 -0.38(-2.21%)
Apr 17, 2019 17.05 17.20 16.87 17.17 12,267,669 +0.19(+1.12%)
Apr 16, 2019 16.70 17.03 16.56 16.98 10,339,634 +0.32(+1.92%)
Apr 15, 2019 16.86 16.92 16.61 16.66 10,758,982 -0.22(-1.30%)
Apr 12, 2019 16.78 16.98 16.49 16.88 12,839,600 +0.44(+2.68%)
Apr 11, 2019 16.50 16.63 16.35 16.44 12,791,565 +0.05(+0.31%)
Apr 10, 2019 16.40 16.45 16.12 16.39 11,412,229 +0.13(+0.80%)
Apr 09, 2019 16.41 16.46 16.19 16.26 10,157,419 -0.27(-1.63%)
Apr 08, 2019 16.51 16.66 16.46 16.53 9,339,285 -0.06(-0.36%)
Apr 05, 2019 16.51 16.62 16.39 16.59 13,926,600 +0.11(+0.67%)
Apr 04, 2019 16.28 16.63 16.27 16.48 11,828,146 +0.05(+0.30%)
Apr 03, 2019 16.65 16.86 16.28 16.43 13,411,523 -0.04(-0.24%)
Apr 02, 2019 16.31 16.64 16.25 16.47 10,761,363 +0.12(+0.73%)
Apr 01, 2019 15.96 16.39 15.93 16.35 11,646,573 +0.60(+3.81%)
Mar 29, 2019 15.90 15.95 15.70 15.75 13,578,900 +0.05(+0.32%)
Mar 28, 2019 15.39 15.73 15.39 15.70 19,243,083 +0.33(+2.15%)
Mar 27, 2019 15.34 15.49 15.24 15.37 13,456,305 -0.04(-0.26%)
Mar 26, 2019 15.12 15.43 15.10 15.41 19,825,045 +0.41(+2.73%)
Mar 25, 2019 15.01 15.23 14.82 15.00 19,290,062 +0.03(+0.20%)
Mar 22, 2019 15.76 15.78 14.90 14.97 33,997,100 -0.97(-6.09%)
Mar 21, 2019 16.39 16.41 15.90 15.94 24,849,431 -0.59(-3.57%)
Mar 20, 2019 17.37 17.38 16.51 16.53 17,489,064 -0.93(-5.33%)
Mar 19, 2019 17.86 17.86 17.43 17.46 22,292,247 -0.26(-1.47%)
Mar 18, 2019 17.40 17.72 17.40 17.72 12,138,185 +0.34(+1.96%)
Mar 15, 2019 17.38 17.50 17.33 17.38 30,656,800 -0.04(-0.23%)
Mar 14, 2019 17.33 17.52 17.28 17.42 9,116,289 +0.10(+0.58%)
Mar 13, 2019 17.14 17.38 17.09 17.32 11,030,913 +0.25(+1.46%)
Mar 12, 2019 17.03 17.20 17.00 17.07 11,026,644 +0.11(+0.65%)
Mar 11, 2019 16.84 17.16 16.78 16.96 15,705,202 +0.19(+1.13%)
Mar 08, 2019 16.50 16.78 16.48 16.77 7,735,400 +0.07(+0.42%)
Mar 07, 2019 16.85 16.85 16.58 16.70 9,605,150 -0.22(-1.30%)
Mar 06, 2019 17.18 17.26 16.88 16.92 8,563,880 -0.29(-1.69%)
Mar 05, 2019 17.18 17.30 16.86 17.21 9,637,845 -0.04(-0.23%)
Mar 04, 2019 17.40 17.64 17.06 17.25 16,135,530 -0.26(-1.48%)
Mar 01, 2019 17.77 17.89 17.41 17.51 13,865,200 -0.15(-0.85%)
Feb 28, 2019 17.66 17.75 17.58 17.66 6,938,414 +0.03(+0.17%)
Feb 27, 2019 17.52 17.66 17.38 17.63 10,583,177 +0.22(+1.26%)
Feb 26, 2019 17.54 17.66 17.39 17.41 9,869,465 -0.20(-1.14%)
Feb 25, 2019 17.75 17.83 17.58 17.61 7,002,270 -0.04(-0.23%)
Feb 22, 2019 17.71 17.74 17.45 17.65 7,615,800 -0.05(-0.28%)
Feb 21, 2019 17.96 17.98 17.59 17.70 8,104,096 -0.25(-1.39%)
Feb 20, 2019 17.70 17.95 17.61 17.95 9,664,483 +0.21(+1.18%)
Feb 19, 2019 17.37 17.81 17.30 17.74 12,376,693 +0.23(+1.31%)
Feb 15, 2019 17.21 17.51 17.17 17.51 8,026,900 +0.49(+2.88%)
Feb 14, 2019 17.01 17.10 16.81 17.02 6,431,750 -0.16(-0.93%)
Feb 13, 2019 17.31 17.33 17.06 17.18 8,972,236 -0.05(-0.29%)
Feb 12, 2019 17.17 17.38 17.17 17.23 7,197,439 +0.21(+1.23%)
Feb 11, 2019 17.05 17.09 16.92 17.02 9,695,539 +0.05(+0.29%)
Feb 08, 2019 17.01 17.03 16.72 16.97 17,675,100 -0.10(-0.59%)
Feb 07, 2019 16.96 17.50 16.80 17.07 37,224,728 +0.58(+3.52%)
Feb 06, 2019 16.32 16.56 16.27 16.49 16,123,585 +0.13(+0.79%)
Feb 05, 2019 16.63 16.63 16.28 16.36 14,158,839 -0.24(-1.45%)
Feb 04, 2019 16.55 16.69 16.39 16.60 12,443,123 -0.03(-0.18%)
Feb 01, 2019 16.55 16.70 16.51 16.63 11,962,400 +0.16(+0.97%)
Jan 31, 2019 16.54 16.63 16.22 16.47 15,160,220 -0.17(-1.02%)
Jan 30, 2019 16.78 16.86 16.62 16.64 12,567,533 -0.10(-0.60%)
Jan 29, 2019 16.85 16.92 16.74 16.74 11,894,095 -0.11(-0.65%)
Jan 28, 2019 16.69 16.86 16.64 16.85 11,707,658 +0.04(+0.24%)
Jan 25, 2019 17.00 17.06 16.79 16.81 14,462,100 -0.07(-0.41%)
Jan 24, 2019 16.75 16.91 16.62 16.88 9,803,568 -0.01(-0.06%)
Jan 23, 2019 17.01 17.07 16.75 16.89 11,093,341 -0.01(-0.06%)
Jan 22, 2019 16.74 17.03 16.72 16.90 16,657,895 +0.05(+0.30%)
Jan 18, 2019 16.46 16.87 16.24 16.85 20,623,500 +0.52(+3.18%)
Jan 17, 2019 16.51 16.59 15.91 16.33 23,946,236 -0.42(-2.51%)
Jan 16, 2019 16.59 16.93 16.42 16.75 15,113,395 +0.44(+2.70%)
Jan 15, 2019 16.23 16.32 15.93 16.31 9,411,535 +0.07(+0.43%)
Jan 14, 2019 15.80 16.34 15.76 16.24 13,518,906 +0.28(+1.75%)
Jan 11, 2019 15.83 16.09 15.68 15.96 8,383,500 +0.16(+1.01%)
Jan 10, 2019 15.86 15.91 15.61 15.80 7,017,707 -0.05(-0.32%)
Jan 09, 2019 15.73 15.93 15.55 15.85 8,926,287 +0.12(+0.76%)
Jan 08, 2019 15.83 15.89 15.43 15.73 12,223,363 -0.01(-0.06%)
Jan 07, 2019 15.52 15.95 15.42 15.74 9,167,134 +0.16(+1.03%)
Jan 04, 2019 15.38 15.65 15.33 15.58 8,759,500 +0.51(+3.38%)
Jan 03, 2019 14.96 15.36 14.90 15.07 12,083,284 +0.05(+0.33%)
Jan 02, 2019 14.53 15.07 14.49 15.02 7,710,791 +0.24(+1.62%)
Dec 31, 2018 14.69 14.85 14.51 14.78 9,140,600 +0.17(+1.16%)
Dec 28, 2018 14.68 14.83 14.54 14.61 8,691,000 -0.01(-0.07%)
Dec 27, 2018 14.38 14.63 14.07 14.62 12,227,611 -0.09(-0.61%)
Dec 26, 2018 13.91 14.71 13.65 14.71 11,627,560 +0.89(+6.44%)
Dec 24, 2018 14.15 14.31 13.82 13.82 6,926,000 -0.48(-3.36%)
Dec 21, 2018 14.31 14.56 14.23 14.30 23,957,600 -0.04(-0.28%)
Dec 20, 2018 14.28 14.61 14.16 14.34 13,791,289 -0.06(-0.42%)
Dec 19, 2018 14.79 14.97 14.24 14.40 17,646,208 -0.38(-2.57%)
Dec 18, 2018 15.06 15.26 14.67 14.78 13,988,135 -0.20(-1.34%)
Dec 17, 2018 15.06 15.36 14.88 14.98 12,471,703 -0.15(-0.99%)
Dec 14, 2018 15.30 15.72 15.09 15.13 19,489,900 -0.36(-2.32%)
Dec 13, 2018 16.08 16.11 15.42 15.49 12,579,660 -0.52(-3.25%)
Dec 12, 2018 16.20 16.23 15.84 16.01 14,673,828 +0.09(+0.57%)
Dec 11, 2018 16.18 16.34 15.84 15.92 14,045,481 -0.08(-0.50%)
Dec 10, 2018 16.42 16.67 15.84 16.00 15,486,216 -0.73(-4.36%)
Dec 07, 2018 17.10 17.36 16.63 16.73 12,243,900 -0.38(-2.22%)
Dec 06, 2018 17.05 17.20 16.69 17.11 12,624,041 -0.34(-1.95%)
Dec 04, 2018 18.32 18.39 17.30 17.45 13,063,700 -0.99(-5.37%)
Dec 03, 2018 18.65 18.76 18.18 18.44 9,396,061 +0.10(+0.55%)
Nov 30, 2018 18.08 18.38 18.07 18.34 11,216,300 +0.20(+1.10%)
Nov 29, 2018 18.17 18.34 18.07 18.14 7,564,628 -0.22(-1.20%)
Nov 28, 2018 18.16 18.43 17.89 18.36 6,795,900 +0.23(+1.27%)
Nov 27, 2018 18.19 18.40 18.07 18.13 7,701,462 -0.18(-0.98%)
Nov 26, 2018 18.04 18.53 18.03 18.31 10,810,403 +0.37(+2.06%)
Nov 23, 2018 17.92 18.14 17.73 17.94 4,678,100 -0.11(-0.61%)
Nov 21, 2018 18.05 18.05 18.05 0 +0.22(+1.23%)
Nov 20, 2018 18.07 18.15 17.76 17.83 10,803,684 -0.43(-2.35%)
Nov 19, 2018 18.29 18.54 18.10 18.26 10,020,915 -0.03(-0.16%)
Nov 16, 2018 18.33 18.52 18.22 18.29 10,142,800 -0.17(-0.92%)
Nov 15, 2018 18.00 18.51 17.82 18.46 10,681,812 +0.24(+1.32%)
Nov 14, 2018 18.56 18.63 17.92 18.22 14,790,712 -0.20(-1.09%)
Nov 13, 2018 18.27 18.70 18.27 18.42 11,753,241 -0.05(-0.27%)
Nov 12, 2018 18.83 18.96 18.43 18.47 9,408,366 -0.42(-2.22%)
Nov 09, 2018 18.73 18.94 18.69 18.89 13,575,700 +0.15(+0.80%)
Nov 08, 2018 18.60 18.88 18.59 18.74 10,284,896 +0.04(+0.21%)
Nov 07, 2018 18.59 18.80 18.35 18.70 10,924,287 +0.11(+0.59%)
Nov 06, 2018 18.47 18.66 18.25 18.59 9,806,959 +0.10(+0.54%)
Nov 05, 2018 18.42 18.61 18.20 18.49 11,361,610 +0.06(+0.33%)
Nov 02, 2018 18.56 18.78 18.27 18.43 10,643,199 +0.04(+0.22%)
Nov 01, 2018 18.29 18.45 18.14 18.39 12,096,410 +0.23(+1.27%)
Oct 31, 2018 18.06 18.55 18.00 18.16 13,950,628 +0.34(+1.91%)
Oct 30, 2018 17.58 17.87 17.41 17.82 15,856,921 +0.33(+1.89%)
Oct 29, 2018 17.38 17.70 17.24 17.49 16,011,081 +0.43(+2.52%)
Oct 26, 2018 16.92 17.28 16.79 17.06 15,385,700 -0.08(-0.47%)
Oct 25, 2018 16.69 17.30 16.61 17.14 15,442,380 +0.62(+3.75%)
Oct 24, 2018 17.28 17.30 16.48 16.52 14,335,702 -0.82(-4.73%)
Oct 23, 2018 16.89 17.50 16.82 17.34 21,045,141 +0.09(+0.52%)
Oct 22, 2018 17.89 17.92 17.20 17.25 21,731,348 -0.59(-3.31%)
Oct 19, 2018 18.03 18.29 17.82 17.84 20,214,700 -0.26(-1.44%)
Oct 18, 2018 17.60 18.36 17.60 18.10 28,606,850 -0.64(-3.42%)
Oct 17, 2018 18.61 18.85 18.34 18.74 16,048,475 +0.16(+0.86%)
Oct 16, 2018 18.57 18.59 18.23 18.58 15,342,497 +0.11(+0.60%)
Oct 15, 2018 18.62 18.77 18.43 18.47 16,550,641 -0.18(-0.97%)
Oct 12, 2018 19.60 19.60 18.33 18.65 19,927,800 -0.59(-3.07%)
Oct 11, 2018 19.85 19.92 19.23 19.24 12,540,977 -0.68(-3.41%)
Oct 10, 2018 20.50 20.64 19.90 19.92 12,279,097 -0.52(-2.54%)
Oct 09, 2018 20.46 20.59 20.31 20.44 9,165,531 -0.08(-0.39%)
Oct 08, 2018 20.22 20.61 20.22 20.52 10,601,549 +0.23(+1.13%)
Oct 05, 2018 20.55 20.61 20.19 20.29 9,878,400 -0.15(-0.73%)
Oct 04, 2018 20.27 20.74 20.25 20.44 12,864,996 +0.30(+1.49%)
Oct 03, 2018 19.91 20.24 19.81 20.14 8,583,567 +0.38(+1.92%)
Oct 02, 2018 19.91 19.99 19.71 19.76 9,871,178 -0.12(-0.60%)
Oct 01, 2018 20.02 20.14 19.81 19.88 7,511,767 -0.01(-0.05%)
Sep 28, 2018 19.89 20.05 19.82 19.89 9,282,900 -0.13(-0.65%)
Sep 27, 2018 20.24 20.25 19.96 20.02 7,004,405 -0.22(-1.09%)
Sep 26, 2018 20.60 20.66 20.19 20.24 9,678,950 -0.31(-1.51%)
Sep 25, 2018 20.72 20.77 20.53 20.55 6,755,822 -0.05(-0.24%)
Sep 24, 2018 20.80 20.96 20.56 20.60 15,076,492 -0.18(-0.87%)
Sep 21, 2018 20.82 20.87 20.67 20.78 16,440,000 +0.03(+0.14%)
Sep 20, 2018 20.26 20.87 20.26 20.75 23,372,306 +0.58(+2.88%)
Sep 19, 2018 19.74 20.25 19.74 20.17 18,112,020 +0.43(+2.18%)
Sep 18, 2018 19.88 19.91 19.66 19.74 10,906,545 -0.12(-0.60%)
Sep 17, 2018 19.97 20.05 19.80 19.86 10,228,181 -0.08(-0.40%)
Sep 14, 2018 20.01 20.05 19.82 19.94 22,428,402 +0.01(+0.05%)
Sep 13, 2018 20.73 20.76 19.83 19.93 18,705,709 -0.79(-3.81%)
Sep 12, 2018 21.13 21.23 20.70 20.72 8,729,793 -0.44(-2.08%)
Sep 11, 2018 20.90 21.37 20.87 21.16 9,629,684 +0.25(+1.20%)
Sep 10, 2018 21.18 21.26 20.91 20.91 8,249,297 -0.20(-0.95%)
Sep 07, 2018 21.27 21.30 21.07 21.11 11,533,400 -0.07(-0.33%)
Sep 06, 2018 21.34 21.37 21.16 21.18 4,988,807 -0.15(-0.70%)
Sep 05, 2018 21.26 21.50 21.23 21.33 6,455,730 +0.12(+0.57%)
Sep 04, 2018 21.07 21.25 21.00 21.21 7,654,766 +0.14(+0.66%)
Aug 31, 2018 21.07 21.07 21.07 0 +0.09(+0.43%)
Aug 30, 2018 21.14 21.18 20.94 20.98 5,499,414 -0.18(-0.85%)
Aug 29, 2018 21.25 21.25 21.00 21.16 5,248,438 -0.07(-0.33%)
Aug 28, 2018 21.30 21.30 21.09 21.23 5,955,535 -0.04(-0.19%)
Aug 27, 2018 21.24 21.44 21.19 21.27 6,924,209 -0.04(-0.19%)
Aug 24, 2018 21.41 21.46 21.27 21.31 7,607,400 -0.03(-0.14%)
Aug 23, 2018 21.51 21.56 21.27 21.34 7,550,272 -0.19(-0.88%)
Aug 22, 2018 21.58 21.67 21.49 21.53 7,803,080 -0.11(-0.51%)
Aug 21, 2018 21.71 21.91 21.61 21.64 11,716,137 -0.10(-0.46%)
Aug 20, 2018 21.57 21.76 21.51 21.74 5,264,238 +0.15(+0.69%)
Aug 17, 2018 21.59 21.66 21.41 21.59 7,419,100 -0.02(-0.09%)
Aug 16, 2018 21.26 21.72 21.25 21.61 9,573,947 +0.48(+2.27%)
Aug 15, 2018 21.32 21.44 21.09 21.13 9,883,207 -0.32(-1.49%)
Aug 14, 2018 21.34 21.52 21.29 21.45 12,176,946 +0.27(+1.27%)
Aug 13, 2018 21.35 21.51 21.17 21.18 7,466,891 -0.20(-0.94%)
Aug 10, 2018 21.28 21.52 21.22 21.38 7,941,200 -0.19(-0.88%)
Aug 09, 2018 21.59 21.75 21.51 21.57 5,114,926 -0.04(-0.19%)
Aug 08, 2018 21.47 21.72 21.43 21.61 6,563,554 +0.15(+0.70%)
Aug 07, 2018 21.35 21.59 21.35 21.46 8,606,819 +0.16(+0.75%)
Aug 06, 2018 21.42 21.42 21.16 21.30 9,531,645 -0.06(-0.28%)
Aug 03, 2018 21.31 21.41 21.20 21.36 9,125,700 +0.03(+0.14%)
Aug 02, 2018 21.00 21.39 20.89 21.33 6,948,191 +0.24(+1.14%)
Aug 01, 2018 21.02 21.38 20.99 21.09 9,241,938 +0.22(+1.05%)
Jul 31, 2018 21.21 21.31 20.86 20.87 12,636,006 -0.28(-1.32%)
Jul 30, 2018 21.25 21.42 21.14 21.15 10,013,397 -0.12(-0.56%)
Jul 27, 2018 21.14 21.30 21.01 21.27 10,989,399 +0.13(+0.61%)
Jul 26, 2018 20.98 21.18 20.89 21.14 9,319,625 +0.28(+1.34%)
Jul 25, 2018 20.87 21.03 20.70 20.86 10,326,124 -0.09(-0.43%)
Jul 24, 2018 20.87 21.11 20.80 20.95 11,783,507 +0.11(+0.53%)
Jul 23, 2018 20.54 20.86 20.54 20.84 11,366,478 +0.32(+1.56%)
Jul 20, 2018 20.65 20.72 20.50 20.52 12,685,723 -0.11(-0.53%)
Jul 19, 2018 20.59 20.76 20.12 20.63 14,906,820 +0.33(+1.63%)
Jul 18, 2018 20.04 20.36 20.04 20.30 9,153,016 +0.24(+1.20%)
Jul 17, 2018 19.95 20.16 19.79 20.06 7,540,738 +0.14(+0.70%)
Jul 16, 2018 19.65 19.95 19.62 19.92 5,360,719 +0.36(+1.84%)
Jul 13, 2018 19.65 19.75 19.40 19.56 8,151,079 -0.18(-0.91%)
Jul 12, 2018 20.09 20.09 19.68 19.74 9,327,112 -0.17(-0.85%)
Jul 11, 2018 19.91 19.91 6,663,851 -0.21(-1.04%)
Jul 10, 2018 20.35 20.44 19.95 20.12 9,451,293 -0.17(-0.84%)
Jul 09, 2018 19.76 20.33 19.75 20.29 11,705,932 +0.59(+2.99%)
Jul 06, 2018 19.54 19.79 19.39 19.70 5,608,911 +0.13(+0.66%)
Jul 05, 2018 19.78 19.84 19.50 19.57 7,053,655 -0.11(-0.56%)
Jul 03, 2018 19.68 19.68 19.68 0 -0.19(-0.96%)
Jul 02, 2018 19.47 19.87 19.39 19.87 7,420,491 +0.33(+1.69%)
Jun 29, 2018 19.94 20.17 19.53 19.54 13,045,897 -0.06(-0.31%)
Jun 28, 2018 19.60 19.80 19.45 19.60 11,000,613 +0.06(+0.31%)
Jun 27, 2018 19.80 19.98 19.49 19.54 9,823,880 -0.26(-1.31%)
Jun 26, 2018 20.14 20.14 19.72 19.80 9,382,641 -0.31(-1.54%)
Jun 25, 2018 20.30 20.34 19.90 20.11 12,209,481 -0.29(-1.42%)
Jun 22, 2018 20.84 20.88 20.33 20.40 11,455,970 -0.27(-1.31%)
Jun 21, 2018 20.46 20.87 20.28 20.67 8,951,489 +0.13(+0.63%)
Jun 20, 2018 20.69 20.79 20.53 20.54 6,596,960 -0.03(-0.15%)
Jun 19, 2018 20.25 20.61 20.23 20.57 7,560,254 +0.13(+0.64%)
Jun 18, 2018 20.25 20.50 20.05 20.44 7,018,679 +0.05(+0.25%)
Jun 15, 2018 20.61 20.12 20.39 17,836,451 -0.14(-0.68%)
Jun 14, 2018 20.77 20.77 20.29 20.53 12,499,310 -0.14(-0.68%)
Jun 13, 2018 20.70 21.05 20.57 20.67 13,490,156 +0.03(+0.15%)
Jun 12, 2018 20.66 20.82 20.53 20.64 9,743,224 +0.08(+0.39%)
Jun 11, 2018 20.56 20.82 20.45 20.56 9,401,739 +0.02(+0.10%)
Jun 08, 2018 20.38 20.55 20.23 20.54 5,476,915 +0.11(+0.54%)
Jun 07, 2018 20.55 20.66 20.25 20.43 7,816,998 +0.00(+0.00%)
Jun 06, 2018 20.44 20.43 9,185,914 +0.54(+2.71%)
Jun 05, 2018 19.84 19.93 19.66 19.89 7,650,331 -0.01(-0.05%)
Jun 04, 2018 19.81 19.98 19.79 19.90 6,291,141 +0.15(+0.76%)
Jun 01, 2018 19.77 19.93 19.61 19.75 7,142,783 +0.31(+1.59%)
May 31, 2018 19.61 19.70 19.38 19.44 8,974,425 -0.21(-1.07%)
May 30, 2018 19.47 19.77 19.30 19.65 10,248,261 +0.45(+2.34%)
May 29, 2018 19.83 19.83 19.00 19.20 11,535,970 -0.84(-4.19%)
May 25, 2018 20.04 20.04 20.04 0 -0.40(-1.96%)
May 24, 2018 20.18 20.47 19.89 20.44 9,948,747 +0.18(+0.89%)
May 23, 2018 20.42 20.55 20.09 20.26 9,294,076 -0.35(-1.70%)
May 22, 2018 20.49 20.78 20.39 20.61 8,247,180 +0.20(+0.98%)
May 21, 2018 20.32 20.52 20.28 20.41 6,967,951 +0.16(+0.79%)
May 18, 2018 20.65 20.66 20.18 20.25 9,618,246 -0.39(-1.89%)
May 17, 2018 20.33 20.66 20.23 20.64 6,211,208 +0.29(+1.43%)
May 16, 2018 20.41 20.55 20.30 20.35 6,932,108 -0.12(-0.59%)
May 15, 2018 20.16 20.61 20.14 20.47 7,870,770 +0.31(+1.54%)
May 14, 2018 20.32 20.38 20.12 20.16 6,486,131 -0.10(-0.49%)
May 11, 2018 20.28 20.40 20.17 20.26 6,690,336 -0.02(-0.10%)
May 10, 2018 20.10 20.42 20.00 20.28 6,262,881 +0.22(+1.10%)
May 09, 2018 19.93 20.20 19.84 20.06 6,502,594 +0.27(+1.36%)
May 08, 2018 19.76 20.14 19.64 19.79 8,991,238 +0.06(+0.30%)
May 07, 2018 19.75 19.86 19.54 19.73 7,125,141 +0.03(+0.15%)
May 04, 2018 19.20 19.80 19.07 19.70 6,996,268 +0.33(+1.70%)
May 03, 2018 19.67 19.69 19.11 19.37 12,296,903 -0.39(-1.97%)
May 02, 2018 19.83 20.08 19.72 19.76 7,395,746 -0.15(-0.75%)
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.