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 (%)
May 29, 2015 10.40 10.43 10.26 10.26 17,237,878 -0.14(-1.39%)
May 28, 2015 10.46 10.49 10.39 10.41 9,516,323 -0.06(-0.60%)
May 27, 2015 10.42 10.50 10.39 10.47 12,707,768 +0.09(+0.88%)
May 26, 2015 10.36 10.41 10.28 10.38 14,920,631 -0.06(-0.54%)
May 22, 2015 10.46 10.43 10.43 10.43 5,952,690 -0.01(-0.13%)
May 21, 2015 10.45 10.53 10.41 10.45 9,757,568 -0.03(-0.33%)
May 20, 2015 10.56 10.57 10.46 10.48 8,775,294 -0.10(-0.93%)
May 19, 2015 10.45 10.58 10.42 10.58 13,128,743 +0.18(+1.68%)
May 18, 2015 10.32 10.43 10.29 10.41 9,617,965 +0.11(+1.09%)
May 15, 2015 10.50 10.50 10.25 10.29 18,353,314 -0.16(-1.54%)
May 14, 2015 10.48 10.55 10.40 10.46 16,316,288 +0.01(+0.07%)
May 13, 2015 10.31 10.48 10.27 10.45 23,427,026 +0.14(+1.36%)
May 12, 2015 10.26 10.36 10.16 10.31 21,119,042 -0.01(-0.14%)
May 11, 2015 10.22 10.37 10.18 10.32 10,997,490 +0.11(+1.10%)
May 08, 2015 10.12 10.22 10.04 10.21 13,064,545 +0.16(+1.60%)
May 07, 2015 10.15 10.15 10.01 10.05 16,931,730 -0.08(-0.76%)
May 06, 2015 10.09 10.29 10.07 10.13 27,590,938 -0.13(-1.30%)
May 05, 2015 10.20 10.39 10.18 10.26 23,024,658 +0.01(+0.14%)
May 04, 2015 10.15 10.25 10.09 10.25 10,889,669 +0.16(+1.60%)
May 01, 2015 10.17 10.20 10.06 10.08 9,238,202 -0.04(-0.35%)
Apr 30, 2015 10.18 10.24 10.06 10.12 16,484,988 -0.03(-0.28%)
Apr 29, 2015 9.951 10.20 9.951 10.15 15,824,229 +0.16(+1.61%)
Apr 28, 2015 9.874 10.00 9.808 9.986 10,723,533 +0.11(+1.06%)
Apr 27, 2015 9.979 10.03 9.881 9.881 9,973,734 -0.08(-0.84%)
Apr 24, 2015 10.04 10.04 9.958 9.965 10,642,745 -0.08(-0.77%)
Apr 23, 2015 10.03 10.08 9.958 10.04 13,648,452 +0.00(+0.00%)
Apr 22, 2015 9.916 10.06 9.846 10.04 14,610,796 +0.11(+1.13%)
Apr 21, 2015 9.986 10.02 9.930 9.930 11,391,880 -0.02(-0.21%)
Apr 20, 2015 9.937 10.04 9.895 9.951 11,591,923 +0.08(+0.85%)
Apr 17, 2015 10.01 10.06 9.804 9.867 16,918,938 -0.22(-2.15%)
Apr 16, 2015 9.846 10.18 9.734 10.08 30,871,436 +0.15(+1.48%)
Apr 15, 2015 9.853 10.01 9.846 9.937 15,487,900 +0.06(+0.64%)
Apr 14, 2015 9.972 10.01 9.846 9.874 20,506,766 -0.11(-1.05%)
Apr 13, 2015 9.839 9.986 9.825 9.979 21,696,370 +0.13(+1.35%)
Apr 10, 2015 9.930 9.951 9.811 9.846 13,380,653 -0.09(-0.92%)
Apr 09, 2015 9.930 9.979 9.853 9.937 9,676,485 +0.00(+0.00%)
Apr 08, 2015 9.965 10.06 9.909 9.937 9,396,431 -0.04(-0.42%)
Apr 07, 2015 9.951 10.04 9.885 9.979 12,221,424 +0.06(+0.64%)
Apr 06, 2015 9.867 9.944 9.755 9.916 10,363,593 -0.06(-0.63%)
Apr 02, 2015 9.874 9.979 9.979 9.979 11,467,000 +0.06(+0.64%)
Apr 01, 2015 9.867 9.930 9.797 9.916 25,262,356 +0.00(+0.00%)
Mar 31, 2015 9.818 9.930 9.811 9.916 11,572,473 -0.03(-0.28%)
Mar 30, 2015 9.902 10.00 9.871 9.944 7,113,707 +0.14(+1.43%)
Mar 27, 2015 9.888 9.888 9.748 9.804 10,334,628 -0.11(-1.06%)
Mar 26, 2015 9.804 9.941 9.734 9.909 15,106,233 +0.08(+0.86%)
Mar 25, 2015 10.01 10.02 9.790 9.825 16,107,355 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.02 10.02 14,590,518 -0.17(-1.65%)
Mar 23, 2015 10.27 10.28 10.16 10.19 12,000,406 -0.07(-0.68%)
Mar 20, 2015 10.15 10.28 10.13 10.26 18,240,516 +0.15(+1.52%)
Mar 19, 2015 10.13 10.14 10.01 10.11 18,964,656 -0.03(-0.28%)
Mar 18, 2015 10.21 10.32 10.02 10.13 19,149,224 -0.10(-0.96%)
Mar 17, 2015 10.14 10.23 10.09 10.23 11,168,834 +0.01(+0.14%)
Mar 16, 2015 10.21 10.25 10.10 10.22 11,974,344 +0.06(+0.55%)
Mar 13, 2015 10.22 10.29 10.08 10.16 15,335,626 -0.07(-0.69%)
Mar 12, 2015 10.13 10.25 10.08 10.23 22,957,858 +0.27(+2.67%)
Mar 11, 2015 9.804 9.993 9.773 9.965 16,235,842 +0.18(+1.86%)
Mar 10, 2015 9.916 9.923 9.762 9.783 17,080,400 -0.25(-2.51%)
Mar 09, 2015 9.993 10.06 9.951 10.04 13,826,790 +0.01(+0.14%)
Mar 06, 2015 9.888 10.15 9.867 10.02 19,354,156 +0.16(+1.63%)
Mar 05, 2015 9.755 9.860 9.622 9.860 15,950,494 +0.13(+1.30%)
Mar 04, 2015 9.734 9.766 9.657 9.734 15,934,652 -0.07(-0.71%)
Mar 03, 2015 9.762 9.846 9.720 9.804 9,669,123 -0.01(-0.14%)
Mar 02, 2015 9.755 9.853 9.727 9.818 8,240,312 +0.06(+0.65%)
Feb 27, 2015 9.797 9.864 9.741 9.755 9,618,523 -0.08(-0.82%)
Feb 26, 2015 9.829 9.878 9.759 9.836 12,365,245 -0.03(-0.28%)
Feb 25, 2015 9.815 9.899 9.773 9.864 12,027,316 +0.05(+0.50%)
Feb 24, 2015 9.731 9.822 9.703 9.815 10,522,912 +0.12(+1.22%)
Feb 23, 2015 9.738 9.752 9.641 9.696 6,647,419 -0.08(-0.78%)
Feb 20, 2015 9.641 9.773 9.529 9.773 10,936,977 +0.08(+0.86%)
Feb 19, 2015 9.696 9.710 9.557 9.689 9,521,525 -0.03(-0.29%)
Feb 18, 2015 9.850 9.857 9.686 9.717 9,730,674 -0.15(-1.48%)
Feb 17, 2015 9.822 9.878 9.706 9.864 10,931,561 +0.03(+0.28%)
Feb 13, 2015 9.919 9.836 9.836 9.836 12,703,723 -0.06(-0.56%)
Feb 12, 2015 9.773 9.916 9.724 9.892 13,915,631 +0.19(+1.94%)
Feb 11, 2015 9.717 9.724 9.609 9.703 17,949,822 -0.04(-0.43%)
Feb 10, 2015 9.759 9.759 9.641 9.745 10,380,763 +0.07(+0.72%)
Feb 09, 2015 9.759 9.777 9.662 9.675 15,183,674 -0.20(-1.98%)
Feb 06, 2015 9.780 9.968 9.745 9.871 27,521,674 +0.25(+2.61%)
Feb 05, 2015 9.599 9.644 9.536 9.620 17,318,616 +0.17(+1.85%)
Feb 04, 2015 9.452 9.536 9.425 9.445 9,852,427 -0.02(-0.22%)
Feb 03, 2015 9.306 9.473 9.299 9.466 18,522,378 +0.22(+2.34%)
Feb 02, 2015 9.125 9.285 9.041 9.250 17,001,738 +0.20(+2.16%)
Jan 30, 2015 9.048 9.201 9.020 9.055 15,028,637 -0.15(-1.59%)
Jan 29, 2015 9.041 9.222 8.994 9.201 15,066,862 +0.18(+2.01%)
Jan 28, 2015 9.355 9.355 9.013 9.020 17,881,906 -0.26(-2.78%)
Jan 27, 2015 9.236 9.383 9.222 9.278 13,853,307 -0.12(-1.26%)
Jan 26, 2015 9.264 9.411 9.208 9.397 14,681,071 +0.15(+1.58%)
Jan 23, 2015 9.257 9.376 9.181 9.250 19,570,548 +0.00(+0.00%)
Jan 22, 2015 8.783 9.313 8.776 9.250 43,465,572 +0.66(+7.62%)
Jan 21, 2015 8.532 8.644 8.476 8.595 24,533,542 +0.05(+0.57%)
Jan 20, 2015 8.637 8.665 8.511 8.546 18,646,146 -0.10(-1.13%)
Jan 16, 2015 8.456 8.644 8.421 8.644 18,768,736 +0.17(+1.97%)
Jan 15, 2015 8.623 8.693 8.394 8.476 18,490,292 -0.18(-2.09%)
Jan 14, 2015 8.734 8.734 8.532 8.658 24,556,472 -0.20(-2.20%)
Jan 13, 2015 9.041 9.118 8.769 8.853 16,684,604 -0.11(-1.24%)
Jan 12, 2015 9.069 9.097 8.923 8.964 10,996,841 -0.11(-1.23%)
Jan 09, 2015 9.341 9.341 9.076 9.076 13,829,225 -0.26(-2.84%)
Jan 08, 2015 9.243 9.365 9.202 9.341 13,169,376 +0.19(+2.06%)
Jan 07, 2015 9.188 9.257 9.069 9.153 16,183,542 +0.07(+0.77%)
Jan 06, 2015 9.390 9.397 9.048 9.083 18,989,056 -0.29(-3.05%)
Jan 05, 2015 9.606 9.613 9.362 9.369 10,627,865 -0.29(-3.03%)
Jan 02, 2015 9.759 9.794 9.522 9.662 8,899,506 -0.03(-0.29%)
Dec 31, 2014 9.857 9.689 9.689 9.689 7,289,560 -0.14(-1.42%)
Dec 30, 2014 9.766 9.885 9.696 9.829 6,673,376 +0.02(+0.21%)
Dec 29, 2014 9.745 9.871 9.731 9.808 6,584,958 +0.05(+0.50%)
Dec 26, 2014 9.773 9.822 9.745 9.759 3,589,865 -0.01(-0.07%)
Dec 24, 2014 9.829 9.766 9.766 9.766 3,431,174 -0.03(-0.36%)
Dec 23, 2014 9.682 9.829 9.648 9.801 7,323,500 +0.15(+1.59%)
Dec 22, 2014 9.627 9.662 9.578 9.648 9,737,088 +0.03(+0.29%)
Dec 19, 2014 9.641 9.703 9.613 9.620 19,659,056 -0.01(-0.07%)
Dec 18, 2014 9.480 9.627 9.463 9.627 13,252,483 +0.26(+2.83%)
Dec 17, 2014 9.188 9.397 9.139 9.362 19,770,358 +0.22(+2.44%)
Dec 16, 2014 9.076 9.278 9.062 9.139 22,559,982 +0.00(+0.00%)
Dec 15, 2014 9.299 9.369 9.132 9.139 20,414,724 -0.13(-1.43%)
Dec 12, 2014 9.355 9.418 9.257 9.271 13,666,117 -0.16(-1.70%)
Dec 11, 2014 9.466 9.536 9.397 9.431 10,777,054 +0.03(+0.37%)
Dec 10, 2014 9.613 9.682 9.383 9.397 15,726,453 -0.24(-2.46%)
Dec 09, 2014 9.508 9.641 9.452 9.634 12,004,601 +0.06(+0.66%)
Dec 08, 2014 9.606 9.735 9.543 9.571 11,449,950 -0.03(-0.36%)
Dec 05, 2014 9.473 9.703 9.473 9.606 18,170,304 +0.20(+2.15%)
Dec 04, 2014 9.299 9.411 9.268 9.404 17,132,300 +0.12(+1.28%)
Dec 03, 2014 9.201 9.320 9.194 9.285 11,826,914 +0.08(+0.91%)
Dec 02, 2014 9.208 9.341 9.174 9.201 16,608,155 +0.01(+0.15%)
Dec 01, 2014 9.369 9.383 9.090 9.188 24,779,156 -0.22(-2.37%)
Nov 28, 2014 9.508 9.522 9.390 9.411 7,400,680 -0.04(-0.41%)
Nov 26, 2014 9.380 9.449 9.449 9.449 9,399,894 +0.06(+0.59%)
Nov 25, 2014 9.414 9.421 9.345 9.393 16,788,388 +0.01(+0.07%)
Nov 24, 2014 9.241 9.407 9.241 9.386 18,756,702 +0.20(+2.19%)
Nov 21, 2014 9.282 9.373 9.178 9.185 12,671,651 -0.08(-0.82%)
Nov 20, 2014 9.137 9.262 9.130 9.262 9,704,887 +0.04(+0.45%)
Nov 19, 2014 9.234 9.241 9.136 9.220 13,284,481 -0.01(-0.15%)
Nov 18, 2014 9.199 9.253 9.151 9.234 16,713,748 +0.05(+0.53%)
Nov 17, 2014 9.227 9.248 9.158 9.185 12,490,960 -0.08(-0.82%)
Nov 14, 2014 9.303 9.366 9.234 9.262 11,158,016 -0.07(-0.74%)
Nov 13, 2014 9.338 9.386 9.265 9.331 14,260,961 -0.02(-0.22%)
Nov 12, 2014 9.289 9.380 9.286 9.352 11,572,129 +0.00(+0.00%)
Nov 11, 2014 9.345 9.393 9.310 9.352 7,894,416 +0.00(+0.00%)
Nov 10, 2014 9.269 9.373 9.262 9.352 7,295,273 +0.06(+0.67%)
Nov 07, 2014 9.317 9.362 9.241 9.289 10,380,896 -0.06(-0.67%)
Nov 06, 2014 9.282 9.366 9.220 9.352 10,886,892 +0.11(+1.20%)
Nov 05, 2014 9.262 9.282 9.147 9.241 13,432,140 +0.05(+0.53%)
Nov 04, 2014 9.185 9.213 9.088 9.192 10,997,230 +0.02(+0.23%)
Nov 03, 2014 9.151 9.234 9.123 9.171 16,943,316 +0.01(+0.15%)
Oct 31, 2014 9.192 9.215 9.102 9.158 22,434,518 +0.11(+1.23%)
Oct 30, 2014 9.067 9.123 8.984 9.047 19,555,120 -0.05(-0.53%)
Oct 29, 2014 8.991 9.130 8.963 9.095 11,643,992 +0.08(+0.85%)
Oct 28, 2014 8.894 9.040 8.887 9.019 10,947,405 +0.15(+1.64%)
Oct 27, 2014 8.852 8.873 8.873 8.873 9,030,038 +0.00(+0.00%)
Oct 24, 2014 8.811 8.873 8.797 8.873 10,586,986 +0.06(+0.71%)
Oct 23, 2014 8.831 8.901 8.804 8.811 15,002,157 +0.08(+0.95%)
Oct 22, 2014 8.804 8.852 8.686 8.727 23,852,932 -0.03(-0.40%)
Oct 21, 2014 8.734 8.825 8.707 8.762 20,406,244 +0.09(+1.04%)
Oct 20, 2014 8.609 8.686 8.603 8.672 17,290,500 +0.10(+1.21%)
Oct 17, 2014 8.533 8.609 8.422 8.568 28,938,578 +0.11(+1.31%)
Oct 16, 2014 8.193 8.498 8.131 8.457 30,622,938 +0.03(+0.41%)
Oct 15, 2014 8.117 8.575 8.013 8.422 66,116,832 -0.52(-5.82%)
Oct 14, 2014 8.880 9.033 8.818 8.942 23,386,098 +0.08(+0.94%)
Oct 13, 2014 8.970 9.015 8.845 8.859 11,475,716 -0.08(-0.85%)
Oct 10, 2014 9.060 9.178 8.936 8.936 18,863,224 -0.15(-1.60%)
Oct 09, 2014 9.317 9.352 9.081 9.081 14,942,903 -0.28(-3.04%)
Oct 08, 2014 9.144 9.393 9.137 9.366 22,253,432 +0.25(+2.74%)
Oct 07, 2014 9.262 9.310 9.116 9.116 18,825,594 -0.18(-1.94%)
Oct 06, 2014 9.435 9.456 9.296 9.296 16,564,307 -0.08(-0.89%)
Oct 03, 2014 9.234 9.421 9.206 9.380 19,245,060 +0.22(+2.35%)
Oct 02, 2014 9.123 9.206 8.998 9.164 19,363,374 +0.02(+0.23%)
Oct 01, 2014 9.262 9.307 9.123 9.144 11,226,881 -0.10(-1.13%)
Sep 30, 2014 9.303 9.366 9.227 9.248 16,121,806 -0.07(-0.74%)
Sep 29, 2014 9.262 9.373 9.234 9.317 10,615,672 -0.04(-0.44%)
Sep 26, 2014 9.331 9.376 9.282 9.359 7,609,582 +0.06(+0.60%)
Sep 25, 2014 9.373 9.400 9.282 9.303 10,109,733 -0.10(-1.11%)
Sep 24, 2014 9.442 9.470 9.345 9.407 14,967,810 -0.02(-0.22%)
Sep 23, 2014 9.539 9.574 9.407 9.428 13,610,064 -0.12(-1.24%)
Sep 22, 2014 9.671 9.699 9.539 9.546 10,805,461 -0.14(-1.43%)
Sep 19, 2014 9.851 9.858 9.664 9.685 15,124,903 -0.12(-1.20%)
Sep 18, 2014 9.713 9.837 9.685 9.803 14,737,431 +0.12(+1.22%)
Sep 17, 2014 9.608 9.754 9.560 9.685 14,590,802 +0.10(+1.01%)
Sep 16, 2014 9.546 9.685 9.546 9.588 7,952,919 +0.01(+0.07%)
Sep 15, 2014 9.671 9.685 9.553 9.581 10,590,552 -0.08(-0.86%)
Sep 12, 2014 9.608 9.733 9.588 9.664 16,946,950 +0.06(+0.65%)
Sep 11, 2014 9.595 9.643 9.546 9.602 10,076,794 -0.03(-0.36%)
Sep 10, 2014 9.449 9.670 9.449 9.636 12,714,783 +0.20(+2.13%)
Sep 09, 2014 9.497 9.511 9.411 9.435 12,553,022 -0.12(-1.23%)
Sep 08, 2014 9.525 9.567 9.445 9.553 9,263,815 +0.02(+0.22%)
Sep 05, 2014 9.504 9.539 9.411 9.532 9,144,623 +0.01(+0.15%)
Sep 04, 2014 9.491 9.608 9.491 9.518 10,559,409 +0.05(+0.51%)
Sep 03, 2014 9.539 9.560 9.421 9.470 8,505,354 -0.04(-0.44%)
Sep 02, 2014 9.470 9.546 9.449 9.511 9,719,010 +0.07(+0.73%)
Aug 29, 2014 9.366 9.442 9.442 9.442 6,461,237 +0.07(+0.74%)
Aug 28, 2014 9.386 9.421 9.317 9.373 7,362,798 -0.03(-0.33%)
Aug 27, 2014 9.487 9.514 9.376 9.404 8,500,702 -0.08(-0.87%)
Aug 26, 2014 9.480 9.514 9.452 9.487 8,228,059 +0.02(+0.22%)
Aug 25, 2014 9.425 9.514 9.418 9.466 9,070,491 +0.11(+1.18%)
Aug 22, 2014 9.362 9.480 9.321 9.355 11,555,235 -0.01(-0.15%)
Aug 21, 2014 9.286 9.418 9.252 9.369 12,825,841 +0.09(+0.97%)
Aug 20, 2014 9.162 9.300 9.148 9.280 11,381,444 +0.12(+1.28%)
Aug 19, 2014 9.210 9.307 9.155 9.162 12,060,897 -0.04(-0.45%)
Aug 18, 2014 9.162 9.318 9.148 9.204 12,303,357 +0.10(+1.06%)
Aug 15, 2014 9.100 9.190 9.017 9.107 12,614,767 +0.04(+0.46%)
Aug 14, 2014 9.107 9.162 9.045 9.066 7,836,334 -0.02(-0.23%)
Aug 13, 2014 9.086 9.135 9.052 9.086 6,743,829 +0.03(+0.38%)
Aug 12, 2014 9.003 9.079 8.976 9.052 8,916,798 +0.04(+0.46%)
Aug 11, 2014 9.141 9.141 8.996 9.010 16,456,736 -0.11(-1.21%)
Aug 08, 2014 8.996 9.100 8.955 9.121 11,871,605 +0.15(+1.69%)
Aug 07, 2014 9.155 9.169 8.955 8.969 9,213,904 -0.14(-1.59%)
Aug 06, 2014 9.052 9.176 9.045 9.114 9,121,120 +0.02(+0.23%)
Aug 05, 2014 9.086 9.200 9.045 9.093 11,069,884 -0.04(-0.45%)
Aug 04, 2014 9.252 9.286 9.072 9.135 16,428,460 -0.08(-0.90%)
Aug 01, 2014 9.321 9.411 9.148 9.217 14,821,726 -0.13(-1.40%)
Jul 31, 2014 9.431 9.480 9.342 9.349 16,522,921 -0.14(-1.46%)
Jul 30, 2014 9.494 9.549 9.404 9.487 10,323,981 +0.09(+0.96%)
Jul 29, 2014 9.466 9.494 9.390 9.397 9,121,231 -0.05(-0.51%)
Jul 28, 2014 9.563 9.604 9.445 9.445 13,089,894 -0.12(-1.30%)
Jul 25, 2014 9.494 9.604 9.473 9.570 20,991,250 +0.08(+0.80%)
Jul 24, 2014 9.404 9.542 9.393 9.494 28,608,566 +0.12(+1.25%)
Jul 23, 2014 9.390 9.445 9.355 9.376 22,309,092 +0.02(+0.22%)
Jul 22, 2014 9.473 9.494 9.349 9.355 21,411,152 -0.09(-0.95%)
Jul 21, 2014 9.411 9.494 9.376 9.445 14,025,456 -0.01(-0.15%)
Jul 18, 2014 9.494 9.576 9.369 9.459 21,405,104 +0.06(+0.59%)
Jul 17, 2014 9.611 9.673 9.328 9.404 29,278,484 -0.39(-4.02%)
Jul 16, 2014 9.977 9.980 9.742 9.797 19,457,986 -0.13(-1.32%)
Jul 15, 2014 9.860 9.977 9.839 9.929 15,218,124 +0.14(+1.48%)
Jul 14, 2014 9.873 9.894 9.777 9.784 6,767,711 +0.00(+0.00%)
Jul 11, 2014 9.756 9.832 9.680 9.784 7,814,085 +0.01(+0.14%)
Jul 10, 2014 9.728 9.832 9.666 9.770 10,824,280 -0.10(-0.98%)
Jul 09, 2014 9.922 9.922 9.825 9.866 10,732,700 +0.06(+0.56%)
Jul 08, 2014 9.915 9.915 9.770 9.811 11,698,503 -0.10(-1.04%)
Jul 07, 2014 9.908 9.984 9.880 9.915 8,560,554 -0.10(-1.03%)
Jul 03, 2014 9.991 10.02 10.02 10.02 5,572,954 +0.12(+1.26%)
Jul 02, 2014 9.949 10.00 9.860 9.894 11,097,318 -0.05(-0.49%)
Jul 01, 2014 9.908 10.06 9.894 9.942 10,774,622 +0.05(+0.49%)
Jun 30, 2014 9.929 9.953 9.860 9.894 9,253,642 -0.05(-0.49%)
Jun 27, 2014 9.860 9.949 9.853 9.942 9,669,661 +0.04(+0.42%)
Jun 26, 2014 9.853 9.935 9.721 9.901 11,311,225 +0.02(+0.21%)
Jun 25, 2014 9.770 9.915 9.659 9.880 11,624,760 +0.09(+0.92%)
Jun 24, 2014 9.846 9.970 9.777 9.790 10,035,694 -0.08(-0.84%)
Jun 23, 2014 9.887 9.925 9.804 9.873 8,504,650 -0.01(-0.14%)
Jun 20, 2014 9.894 9.956 9.866 9.887 11,236,105 +0.06(+0.63%)
Jun 19, 2014 9.880 9.880 9.756 9.825 10,084,320 -0.03(-0.35%)
Jun 18, 2014 9.832 9.894 9.756 9.860 13,103,808 +0.04(+0.42%)
Jun 17, 2014 9.680 9.884 9.652 9.818 12,415,688 +0.12(+1.21%)
Jun 16, 2014 9.797 9.797 9.652 9.701 10,061,166 -0.12(-1.26%)
Jun 13, 2014 9.784 9.887 9.777 9.825 10,056,638 +0.04(+0.42%)
Jun 12, 2014 9.832 9.860 9.746 9.784 9,362,222 -0.06(-0.63%)
Jun 11, 2014 9.894 9.901 9.763 9.846 7,809,468 -0.08(-0.83%)
Jun 10, 2014 9.956 9.991 9.880 9.929 9,319,057 +0.17(+1.77%)
Jun 06, 2014 9.673 9.777 9.666 9.756 7,680,310 +0.10(+1.00%)
Jun 05, 2014 9.611 9.666 9.528 9.659 11,815,601 +0.07(+0.72%)
Jun 04, 2014 9.590 9.652 9.563 9.590 12,157,916 -0.01(-0.07%)
Jun 03, 2014 9.494 9.659 9.473 9.597 9,898,880 +0.08(+0.80%)
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.