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

KeyCorp (NY: KEY )

14.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2010 5.783 5.861 5.680 5.809 35,817,432 +0.04(+0.67%)
Apr 29, 2010 5.680 5.874 5.648 5.770 27,780,180 +0.16(+2.87%)
Apr 28, 2010 5.674 5.783 5.545 5.609 44,202,824 +0.06(+1.04%)
Apr 27, 2010 5.629 5.700 5.448 5.552 43,926,896 -0.12(-2.05%)
Apr 26, 2010 5.944 5.957 5.635 5.667 37,795,800 -0.25(-4.24%)
Apr 23, 2010 5.899 5.970 5.651 5.919 46,844,280 +0.05(+0.77%)
Apr 22, 2010 5.590 5.912 5.519 5.874 47,376,280 +0.12(+2.01%)
Apr 21, 2010 5.758 6.337 5.655 5.758 63,317 +0.23(+4.20%)
Apr 20, 2010 5.275 5.629 5.242 5.526 7,670 +0.29(+5.54%)
Apr 19, 2010 5.114 5.287 5.081 5.236 47,226,284 +0.08(+1.62%)
Apr 16, 2010 5.358 5.365 5.056 5.152 56,426,604 -0.23(-4.19%)
Apr 15, 2010 5.500 5.519 5.333 5.378 27,888,428 -0.11(-2.00%)
Apr 14, 2010 5.307 5.519 5.294 5.487 32,469,434 +0.24(+4.67%)
Apr 13, 2010 5.210 5.307 5.081 5.242 48,486,600 -0.13(-2.40%)
Apr 12, 2010 5.416 5.423 5.326 5.371 18,034,206 -0.01(-0.12%)
Apr 09, 2010 5.423 5.436 5.313 5.378 20,807,694 +0.01(+0.12%)
Apr 08, 2010 5.326 5.410 5.165 5.371 58,344,640 -0.12(-2.11%)
Apr 07, 2010 5.777 5.777 5.481 5.487 79,936,160 +0.03(+0.59%)
Apr 06, 2010 5.236 5.539 5.217 5.455 47,432,740 +0.30(+5.87%)
Apr 05, 2010 5.075 5.262 5.017 5.152 25,097,036 +0.13(+2.56%)
Apr 01, 2010 5.030 5.023 5.023 5.023 15,765,799 +0.03(+0.65%)
Mar 31, 2010 4.946 5.056 4.940 4.991 9,875,572 -0.01(-0.13%)
Mar 30, 2010 4.972 5.023 4.927 4.998 17,193,756 +0.03(+0.52%)
Mar 29, 2010 5.081 5.107 4.888 4.972 26,453,798 -0.09(-1.78%)
Mar 26, 2010 5.139 5.165 4.965 5.062 27,259,814 -0.05(-0.88%)
Mar 25, 2010 5.172 5.229 5.081 5.107 37,197,416 +0.02(+0.38%)
Mar 24, 2010 4.940 5.152 4.933 5.088 32,327,558 +0.14(+2.73%)
Mar 23, 2010 4.920 4.965 4.888 4.953 17,095,548 +0.03(+0.65%)
Mar 22, 2010 4.830 4.978 4.772 4.920 21,780,032 +0.03(+0.53%)
Mar 19, 2010 4.882 4.940 4.811 4.895 23,540,242 +0.03(+0.53%)
Mar 18, 2010 5.036 5.036 4.830 4.869 30,484,560 -0.22(-4.30%)
Mar 17, 2010 4.998 5.165 4.972 5.088 27,876,664 +0.13(+2.60%)
Mar 16, 2010 4.901 4.972 4.811 4.959 26,400,048 +0.08(+1.72%)
Mar 15, 2010 4.792 4.882 4.788 4.875 40,966,832 +0.01(+0.26%)
Mar 12, 2010 5.191 5.275 4.811 4.862 49,614,248 -0.21(-4.19%)
Mar 11, 2010 4.895 5.088 4.856 5.075 27,285,648 +0.21(+4.23%)
Mar 10, 2010 4.734 4.953 4.701 4.869 31,473,234 +0.19(+4.13%)
Mar 09, 2010 4.650 4.727 4.560 4.676 19,719,372 -0.01(-0.14%)
Mar 08, 2010 4.643 4.734 4.631 4.682 12,694,982 +0.01(+0.28%)
Mar 05, 2010 4.618 4.676 4.579 4.669 17,010,280 +0.10(+2.11%)
Mar 04, 2010 4.534 4.618 4.508 4.573 10,389,564 +0.04(+0.85%)
Mar 03, 2010 4.534 4.592 4.495 4.534 14,477,954 +0.00(+0.00%)
Mar 02, 2010 4.489 4.598 4.489 4.534 12,095,251 +0.05(+1.00%)
Mar 01, 2010 4.611 4.643 4.444 4.489 15,438,651 -0.12(-2.52%)
Feb 26, 2010 4.508 4.624 4.482 4.605 21,862,472 +0.11(+2.44%)
Feb 25, 2010 4.470 4.515 4.360 4.495 24,143,108 -0.07(-1.58%)
Feb 24, 2010 4.354 4.579 4.347 4.567 29,681,030 +0.23(+5.37%)
Feb 23, 2010 4.457 4.470 4.315 4.335 18,548,718 -0.15(-3.30%)
Feb 22, 2010 4.360 4.495 4.360 4.482 31,483,606 +0.12(+2.65%)
Feb 19, 2010 4.309 4.392 4.309 4.367 16,527,266 +0.03(+0.74%)
Feb 18, 2010 4.373 4.386 4.296 4.335 21,787,634 -0.06(-1.32%)
Feb 17, 2010 4.476 4.482 4.360 4.392 19,435,002 -0.06(-1.30%)
Feb 16, 2010 4.367 4.476 4.405 4.450 14,684,213 +0.08(+1.91%)
Feb 12, 2010 4.360 4.367 4.367 4.367 14,135,625 -0.05(-1.16%)
Feb 11, 2010 4.425 4.457 4.373 4.418 14,637,171 -0.01(-0.15%)
Feb 10, 2010 4.367 4.502 4.335 4.425 37,734,416 -0.03(-0.58%)
Feb 09, 2010 4.457 4.521 4.399 4.450 19,646,816 +0.16(+3.75%)
Feb 08, 2010 4.444 4.492 4.283 4.290 39,716,156 -0.14(-3.19%)
Feb 05, 2010 4.463 4.527 4.264 4.431 55,126,540 -0.04(-0.86%)
Feb 04, 2010 4.688 4.727 4.463 4.470 46,673,600 -0.30(-6.21%)
Feb 03, 2010 4.804 4.804 4.656 4.765 47,786,864 -0.07(-1.46%)
Feb 02, 2010 4.682 4.849 4.682 4.836 46,289,200 +0.15(+3.30%)
Feb 01, 2010 4.650 4.740 4.585 4.682 27,800,112 +0.06(+1.39%)
Jan 29, 2010 4.714 4.817 4.592 4.617 27,711,006 -0.06(-1.24%)
Jan 28, 2010 4.669 4.810 4.630 4.675 42,782,588 +0.08(+1.68%)
Jan 27, 2010 4.418 4.669 4.399 4.598 36,356,820 +0.17(+3.77%)
Jan 26, 2010 4.566 4.637 4.425 4.431 57,510,508 -0.11(-2.41%)
Jan 25, 2010 4.778 4.810 4.425 4.540 46,317,572 -0.12(-2.62%)
Jan 22, 2010 4.605 4.817 4.335 4.663 42,146,188 -0.06(-1.23%)
Jan 21, 2010 4.733 4.984 4.695 4.720 88,640,296 +0.24(+5.46%)
Jan 20, 2010 4.296 4.495 4.296 4.476 32,151,270 +0.13(+2.96%)
Jan 19, 2010 4.386 4.418 4.302 4.347 27,830,184 -0.08(-1.74%)
Jan 15, 2010 4.367 4.425 4.425 4.425 45,887,796 +0.02(+0.44%)
Jan 14, 2010 4.142 4.431 4.142 4.405 37,476,228 +0.23(+5.55%)
Jan 13, 2010 4.142 4.264 4.045 4.174 25,231,324 +0.05(+1.25%)
Jan 12, 2010 4.154 4.212 4.090 4.122 31,421,340 -0.08(-1.84%)
Jan 11, 2010 4.180 4.245 4.109 4.199 23,070,228 +0.02(+0.46%)
Jan 08, 2010 4.084 4.219 4.077 4.180 25,677,248 +0.07(+1.72%)
Jan 07, 2010 3.904 4.167 3.884 4.109 39,736,432 +0.17(+4.24%)
Jan 06, 2010 3.968 3.987 3.897 3.942 18,326,364 -0.03(-0.65%)
Jan 05, 2010 3.781 3.981 3.781 3.968 25,906,756 +0.15(+3.87%)
Jan 04, 2010 3.640 3.839 3.634 3.820 23,171,230 +0.25(+7.03%)
Dec 31, 2009 3.627 3.569 3.569 3.569 9,008,007 -0.06(-1.77%)
Dec 30, 2009 3.634 3.653 3.601 3.634 5,515,811 -0.03(-0.88%)
Dec 29, 2009 3.627 3.685 3.601 3.666 8,142,267 +0.04(+1.06%)
Dec 28, 2009 3.717 3.730 3.608 3.627 9,583,898 -0.08(-2.08%)
Dec 24, 2009 3.621 3.704 3.621 3.704 4,762,339 +0.06(+1.77%)
Dec 23, 2009 3.679 3.698 3.589 3.640 12,916,895 -0.03(-0.88%)
Dec 22, 2009 3.653 3.717 3.653 3.672 19,436,016 -0.03(-0.70%)
Dec 21, 2009 3.627 3.724 3.569 3.698 28,033,074 +0.12(+3.42%)
Dec 18, 2009 3.589 3.608 3.453 3.576 24,541,166 +0.03(+0.72%)
Dec 17, 2009 3.672 3.691 3.537 3.550 33,453,336 -0.29(-7.54%)
Dec 16, 2009 3.749 3.846 3.672 3.839 19,002,544 +0.10(+2.58%)
Dec 15, 2009 3.872 3.917 3.730 3.743 19,297,764 -0.18(-4.59%)
Dec 14, 2009 3.910 3.929 3.897 3.923 15,019,746 +0.02(+0.49%)
Dec 11, 2009 3.801 3.936 3.730 3.904 20,666,394 +0.12(+3.23%)
Dec 10, 2009 3.756 3.872 3.749 3.781 11,686,612 -0.05(-1.18%)
Dec 09, 2009 3.769 3.859 3.711 3.826 19,427,642 +0.08(+2.06%)
Dec 08, 2009 3.756 3.794 3.698 3.749 21,790,708 -0.04(-1.02%)
Dec 07, 2009 3.814 3.936 3.749 3.788 28,414,838 -0.17(-4.38%)
Dec 04, 2009 3.865 3.987 3.769 3.962 29,790,622 +0.19(+5.12%)
Dec 03, 2009 3.974 4.045 3.762 3.769 26,657,614 -0.16(-4.09%)
Dec 02, 2009 3.826 3.939 3.788 3.929 23,305,134 +0.10(+2.69%)
Dec 01, 2009 3.814 3.833 3.672 3.826 30,033,624 +0.06(+1.54%)
Nov 30, 2009 3.589 3.781 3.589 3.769 32,355,348 +0.19(+5.21%)
Nov 27, 2009 3.614 3.717 3.582 3.582 11,377,389 -0.20(-5.27%)
Nov 25, 2009 3.826 3.859 3.756 3.781 12,669,650 -0.04(-1.01%)
Nov 24, 2009 3.794 3.833 3.711 3.820 13,776,900 -0.01(-0.17%)
Nov 23, 2009 3.769 3.852 3.749 3.826 12,436,819 +0.14(+3.84%)
Nov 20, 2009 3.711 3.794 3.659 3.685 16,986,664 -0.06(-1.55%)
Nov 19, 2009 3.781 3.807 3.646 3.743 24,632,996 -0.08(-2.02%)
Nov 18, 2009 3.704 3.865 3.646 3.820 28,696,866 +0.12(+3.30%)
Nov 17, 2009 3.601 3.724 3.569 3.698 14,947,369 +0.10(+2.86%)
Nov 16, 2009 3.659 3.730 3.563 3.595 20,604,222 +0.00(+0.00%)
Nov 13, 2009 3.672 3.743 3.550 3.595 23,477,466 -0.08(-2.27%)
Nov 12, 2009 3.691 3.769 3.646 3.679 19,715,146 -0.03(-0.69%)
Nov 11, 2009 3.685 3.730 3.653 3.704 17,838,472 +0.05(+1.23%)
Nov 10, 2009 3.679 3.743 3.608 3.659 20,613,844 -0.10(-2.57%)
Nov 09, 2009 3.756 3.781 3.685 3.756 23,530,420 +0.07(+1.92%)
Nov 06, 2009 3.473 3.711 3.466 3.685 34,171,240 +0.21(+5.92%)
Nov 05, 2009 3.453 3.582 3.415 3.479 26,957,680 +0.06(+1.69%)
Nov 04, 2009 3.666 3.672 3.415 3.421 24,369,200 -0.14(-3.97%)
Nov 03, 2009 3.486 3.608 3.441 3.563 29,324,706 -0.01(-0.18%)
Nov 02, 2009 3.460 3.627 3.447 3.569 33,594,800 +0.10(+2.97%)
Oct 30, 2009 3.608 3.621 3.402 3.466 33,450,804 -0.17(-4.77%)
Oct 29, 2009 3.685 3.794 3.595 3.640 50,426,996 +0.10(+2.91%)
Oct 28, 2009 3.749 3.781 3.511 3.537 46,135,060 -0.21(-5.66%)
Oct 27, 2009 3.929 3.942 3.724 3.749 43,786,368 -0.18(-4.58%)
Oct 26, 2009 4.154 4.161 3.897 3.929 41,612,996 -0.24(-5.71%)
Oct 23, 2009 4.167 4.180 4.090 4.167 23,269,758 -0.10(-2.26%)
Oct 22, 2009 4.052 4.386 4.000 4.264 53,349,432 +0.23(+5.57%)
Oct 21, 2009 4.103 4.405 4.026 4.039 67,440,896 -0.17(-3.98%)
Oct 20, 2009 4.116 4.225 4.097 4.206 39,538,836 +0.12(+2.99%)
Oct 19, 2009 4.161 4.193 4.019 4.084 16,014,868 -0.06(-1.55%)
Oct 16, 2009 4.206 4.245 4.058 4.148 33,243,638 -0.13(-3.01%)
Oct 15, 2009 4.232 4.328 4.206 4.277 25,713,758 -0.02(-0.45%)
Oct 14, 2009 4.232 4.335 4.142 4.296 31,514,244 +0.16(+3.89%)
Oct 13, 2009 4.039 4.154 4.026 4.135 27,470,810 +0.08(+1.90%)
Oct 12, 2009 4.019 4.064 3.981 4.058 15,630,523 +0.08(+1.94%)
Oct 09, 2009 3.974 4.000 3.923 3.981 22,712,134 -0.02(-0.48%)
Oct 08, 2009 4.077 4.084 3.974 4.000 22,338,486 -0.04(-0.96%)
Oct 07, 2009 4.007 4.084 3.910 4.039 15,832,488 +0.03(+0.80%)
Oct 06, 2009 4.064 4.167 3.910 4.007 22,576,448 +0.00(+0.00%)
Oct 05, 2009 4.039 4.064 3.949 4.007 20,142,612 +0.04(+0.97%)
Oct 02, 2009 3.859 4.148 3.814 3.968 35,189,524 +0.02(+0.49%)
Oct 01, 2009 4.148 4.180 3.929 3.949 35,037,156 -0.23(-5.54%)
Sep 30, 2009 4.245 4.328 4.174 4.180 39,923,848 -0.03(-0.76%)
Sep 29, 2009 4.193 4.296 4.180 4.212 18,663,942 +0.07(+1.69%)
Sep 28, 2009 4.090 4.174 4.019 4.142 16,538,235 +0.13(+3.22%)
Sep 25, 2009 4.077 4.116 3.974 4.013 23,678,626 -0.17(-4.00%)
Sep 24, 2009 4.347 4.347 4.026 4.180 33,931,136 -0.13(-2.99%)
Sep 23, 2009 4.412 4.457 4.302 4.309 27,455,166 -0.10(-2.19%)
Sep 22, 2009 4.360 4.418 4.219 4.405 25,973,982 +0.14(+3.32%)
Sep 21, 2009 4.225 4.315 4.116 4.264 26,726,200 +0.00(+0.00%)
Sep 18, 2009 4.225 4.322 4.180 4.264 39,901,864 +0.05(+1.22%)
Sep 17, 2009 4.495 4.502 4.167 4.212 48,468,756 -0.10(-2.24%)
Sep 16, 2009 4.148 4.547 4.142 4.309 68,878,824 +0.15(+3.72%)
Sep 15, 2009 3.865 4.199 3.846 4.154 49,122,716 +0.29(+7.49%)
Sep 14, 2009 3.762 3.891 3.704 3.865 28,536,532 +0.05(+1.35%)
Sep 11, 2009 3.981 3.981 3.807 3.814 33,594,776 -0.16(-4.05%)
Sep 10, 2009 3.968 4.007 3.872 3.974 27,705,216 -0.02(-0.48%)
Sep 09, 2009 3.968 4.000 3.859 3.994 25,731,234 +0.03(+0.65%)
Sep 08, 2009 4.077 4.097 3.923 3.968 20,172,816 -0.03(-0.80%)
Sep 04, 2009 3.846 4.064 3.769 4.000 39,600,156 +0.17(+4.54%)
Sep 03, 2009 3.839 3.878 3.762 3.826 22,824,926 +0.08(+2.23%)
Sep 02, 2009 3.904 3.949 3.730 3.743 34,508,576 -0.21(-5.37%)
Sep 01, 2009 4.251 4.335 3.923 3.955 45,452,196 -0.33(-7.66%)
Aug 31, 2009 4.206 4.296 4.148 4.283 27,790,228 -0.01(-0.30%)
Aug 28, 2009 4.341 4.354 4.180 4.296 22,608,302 +0.06(+1.52%)
Aug 27, 2009 4.142 4.245 4.058 4.232 32,094,566 +0.12(+2.81%)
Aug 26, 2009 4.187 4.232 4.032 4.116 22,205,436 -0.05(-1.23%)
Aug 25, 2009 4.219 4.267 4.129 4.167 21,267,518 +0.05(+1.09%)
Aug 24, 2009 4.354 4.482 4.084 4.122 40,129,996 -0.21(-4.75%)
Aug 21, 2009 4.193 4.405 4.148 4.328 42,589,724 +0.19(+4.50%)
Aug 20, 2009 4.103 4.180 4.064 4.142 18,270,996 +0.07(+1.74%)
Aug 19, 2009 4.058 4.154 4.019 4.071 21,186,560 -0.07(-1.71%)
Aug 18, 2009 4.058 4.219 4.052 4.142 28,282,896 +0.12(+2.88%)
Aug 17, 2009 4.097 4.154 3.968 4.026 28,540,578 -0.25(-5.87%)
Aug 14, 2009 4.264 4.309 4.154 4.277 25,182,604 +0.00(+0.00%)
Aug 13, 2009 4.270 4.360 4.103 4.277 37,897,652 +0.15(+3.58%)
Aug 12, 2009 3.962 4.245 3.955 4.129 65,812,996 +0.18(+4.56%)
Aug 11, 2009 4.225 4.225 3.923 3.949 46,476,336 -0.26(-6.26%)
Aug 10, 2009 4.386 4.386 4.187 4.212 38,200,600 -0.15(-3.39%)
Aug 07, 2009 4.418 4.502 4.277 4.360 47,334,868 +0.14(+3.20%)
Aug 06, 2009 4.238 4.470 4.032 4.225 69,326,576 +0.10(+2.50%)
Aug 05, 2009 4.129 4.270 4.032 4.122 74,091,976 -0.03(-0.78%)
Aug 04, 2009 4.097 4.257 3.955 4.155 55,508,404 +0.03(+0.78%)
Aug 03, 2009 3.859 4.212 3.736 4.122 78,118,816 +0.41(+10.90%)
Jul 31, 2009 3.531 3.814 3.441 3.717 99,686,128 +0.18(+5.09%)
Jul 30, 2009 3.370 3.608 3.370 3.537 84,221,552 +0.22(+6.59%)
Jul 29, 2009 3.363 3.389 3.273 3.318 57,785,728 -0.06(-1.71%)
Jul 28, 2009 3.531 3.589 3.344 3.376 56,116,112 -0.20(-5.49%)
Jul 27, 2009 3.341 3.634 3.338 3.572 62,698,812 +0.19(+5.61%)
Jul 24, 2009 3.428 3.473 3.267 3.383 46,716,832 -0.09(-2.59%)
Jul 23, 2009 3.286 3.556 3.286 3.473 65,735,384 +0.15(+4.65%)
Jul 22, 2009 2.894 3.389 2.830 3.318 83,324,440 +0.22(+7.05%)
Jul 21, 2009 3.254 3.267 2.978 3.100 44,948,996 -0.17(-5.12%)
Jul 20, 2009 3.312 3.325 3.228 3.267 21,318,116 -0.02(-0.59%)
Jul 17, 2009 3.363 3.408 3.261 3.286 31,511,930 -0.06(-1.92%)
Jul 16, 2009 3.370 3.428 3.299 3.351 22,509,056 -0.06(-1.70%)
Jul 15, 2009 3.389 3.453 3.331 3.408 53,008,712 +0.06(+1.92%)
Jul 14, 2009 3.466 3.486 3.318 3.344 27,801,964 -0.12(-3.35%)
Jul 13, 2009 3.357 3.473 3.318 3.460 31,449,110 +0.17(+5.08%)
Jul 10, 2009 3.306 3.325 3.248 3.293 17,223,338 -0.03(-0.78%)
Jul 09, 2009 3.318 3.441 3.273 3.318 40,632,820 +0.05(+1.57%)
Jul 08, 2009 3.460 3.473 3.183 3.267 83,349,416 -0.14(-3.97%)
Jul 07, 2009 3.396 3.486 3.344 3.402 61,655,240 +0.14(+4.13%)
Jul 06, 2009 3.248 3.357 3.216 3.267 29,476,088 -0.03(-0.78%)
Jul 02, 2009 3.261 3.428 3.196 3.293 47,081,704 -0.03(-0.78%)
Jul 01, 2009 3.325 3.453 3.293 3.318 30,301,768 -0.05(-1.53%)
Jun 30, 2009 3.505 3.505 3.286 3.370 29,430,670 -0.05(-1.50%)
Jun 29, 2009 3.363 3.511 3.254 3.421 34,927,396 +0.08(+2.31%)
Jun 26, 2009 3.286 3.415 3.254 3.344 47,175,356 +0.05(+1.56%)
Jun 25, 2009 3.248 3.299 3.203 3.293 55,394,720 -0.03(-0.78%)
Jun 24, 2009 3.441 3.556 3.286 3.318 47,271,748 -0.07(-2.09%)
Jun 23, 2009 3.621 3.640 3.280 3.389 60,865,884 -0.15(-4.18%)
Jun 22, 2009 3.781 3.846 3.511 3.537 57,812,364 -0.37(-9.39%)
Jun 19, 2009 3.833 4.000 3.775 3.904 109,742,144 +0.13(+3.41%)
Jun 18, 2009 3.531 3.801 3.511 3.775 33,015,574 +0.26(+7.51%)
Jun 17, 2009 3.807 3.788 3.299 3.511 59,280,028 -0.30(-7.77%)
Jun 16, 2009 3.826 3.872 3.704 3.807 24,778,914 -0.01(-0.25%)
Jun 15, 2009 3.846 3.929 3.685 3.817 29,281,968 -0.12(-3.02%)
Jun 12, 2009 3.839 3.968 3.807 3.936 38,817,252 +0.10(+2.51%)
Jun 11, 2009 3.595 3.929 3.569 3.839 65,273,172 +0.24(+6.61%)
Jun 10, 2009 3.698 3.698 3.505 3.601 33,151,426 -0.03(-0.71%)
Jun 09, 2009 3.544 3.640 3.466 3.627 34,294,940 +0.12(+3.30%)
Jun 08, 2009 3.556 3.576 3.473 3.511 30,732,968 +0.02(+0.55%)
Jun 05, 2009 3.691 3.711 3.408 3.492 71,216,536 -0.05(-1.27%)
Jun 04, 2009 3.093 3.595 3.080 3.537 139,783,808 +0.58(+19.57%)
Jun 03, 2009 3.209 3.228 2.907 2.958 90,493,616 -0.14(-4.56%)
Jun 02, 2009 2.958 3.183 2.830 3.100 144,557,536 +0.05(+1.69%)
Jun 01, 2009 3.280 3.351 2.990 3.048 66,397,292 -0.17(-5.20%)
May 29, 2009 3.267 3.280 3.164 3.216 35,770,648 -0.02(-0.60%)
May 28, 2009 3.171 3.254 3.035 3.235 32,177,672 +0.17(+5.67%)
May 27, 2009 3.344 3.312 3.035 3.061 43,559,524 -0.28(-8.46%)
May 26, 2009 3.428 3.441 3.293 3.344 18,681,120 -0.04(-1.14%)
May 22, 2009 3.556 3.563 3.357 3.383 17,936,320 -0.12(-3.31%)
May 21, 2009 3.621 3.653 3.408 3.498 24,428,534 -0.13(-3.55%)
May 20, 2009 3.743 3.801 3.563 3.627 25,701,244 -0.04(-1.05%)
May 19, 2009 3.826 3.891 3.608 3.666 28,218,556 -0.23(-5.79%)
May 18, 2009 3.878 3.910 3.730 3.891 33,127,780 +0.16(+4.31%)
May 15, 2009 3.884 3.910 3.685 3.730 25,287,696 -0.08(-2.19%)
May 14, 2009 3.589 3.923 3.569 3.814 39,708,552 +0.18(+4.96%)
May 13, 2009 3.820 3.917 3.569 3.634 42,430,472 -0.23(-5.83%)
May 12, 2009 4.122 4.142 3.743 3.859 57,071,684 -0.18(-4.46%)
May 11, 2009 4.373 4.380 4.019 4.039 49,432,404 -0.44(-9.90%)
May 08, 2009 4.682 4.958 3.711 4.482 70,395,904 +0.12(+2.80%)
May 07, 2009 5.209 5.318 4.135 4.360 47,390,372 -0.59(-11.83%)
May 06, 2009 4.502 5.164 4.457 4.945 49,476,192 +0.71(+16.69%)
May 05, 2009 4.386 4.508 4.199 4.238 20,189,458 -0.28(-6.13%)
May 04, 2009 4.354 4.515 4.335 4.515 30,230,406 +0.73(+19.39%)
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.