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

KeyCorp (NY: KEY )

14.38 +0.12 (+0.88%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 24, 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 (%)
Aug 31, 2012 5.625 5.632 5.565 5.619 16,232,401 +0.02(+0.36%)
Aug 30, 2012 5.539 5.619 5.519 5.599 12,874,427 +0.03(+0.48%)
Aug 29, 2012 5.539 5.592 5.532 5.572 9,298,712 +0.03(+0.60%)
Aug 27, 2012 5.599 5.599 5.519 5.539 13,560,807 -0.03(-0.48%)
Aug 24, 2012 5.519 5.585 5.492 5.565 9,683,410 +0.04(+0.72%)
Aug 23, 2012 5.519 5.565 5.499 5.525 17,420,482 +0.00(+0.00%)
Aug 22, 2012 5.512 5.578 5.499 5.525 13,330,565 +0.01(+0.12%)
Aug 21, 2012 5.538 5.598 5.512 5.519 13,605,985 -0.01(-0.24%)
Aug 20, 2012 5.512 5.558 5.499 5.532 27,885,110 -0.01(-0.12%)
Aug 17, 2012 5.552 5.565 5.525 5.538 21,143,588 +0.02(+0.36%)
Aug 16, 2012 5.452 5.545 5.452 5.519 22,579,052 +0.07(+1.22%)
Aug 15, 2012 5.452 5.485 5.406 5.452 12,098,021 +0.01(+0.12%)
Aug 14, 2012 5.532 5.552 5.426 5.446 13,763,018 -0.02(-0.36%)
Aug 13, 2012 5.505 5.525 5.452 5.466 9,205,975 -0.06(-1.08%)
Aug 10, 2012 5.472 5.525 5.466 5.525 11,085,935 +0.01(+0.12%)
Aug 09, 2012 5.492 5.532 5.479 5.519 13,546,246 -0.01(-0.12%)
Aug 08, 2012 5.432 5.538 5.426 5.525 12,983,607 +0.06(+1.09%)
Aug 07, 2012 5.472 5.519 5.452 5.466 12,037,205 +0.01(+0.24%)
Aug 06, 2012 5.466 5.499 5.446 5.452 17,650,246 -0.01(-0.12%)
Aug 03, 2012 5.333 5.472 5.320 5.459 22,620,564 +0.21(+3.91%)
Aug 02, 2012 5.260 5.300 5.181 5.254 22,859,918 -0.03(-0.50%)
Aug 01, 2012 5.320 5.360 5.273 5.280 14,377,191 -0.01(-0.13%)
Jul 31, 2012 5.360 5.366 5.280 5.287 11,272,506 -0.05(-0.99%)
Jul 30, 2012 5.399 5.419 5.333 5.340 9,376,903 -0.08(-1.41%)
Jul 27, 2012 5.393 5.449 5.333 5.416 16,908,538 +0.08(+1.43%)
Jul 26, 2012 5.326 5.356 5.254 5.340 19,161,158 +0.11(+2.15%)
Jul 25, 2012 5.234 5.273 5.201 5.227 16,449,560 +0.03(+0.51%)
Jul 24, 2012 5.148 5.207 5.108 5.201 30,400,296 +0.05(+1.03%)
Jul 23, 2012 5.121 5.187 5.108 5.148 19,954,600 -0.08(-1.46%)
Jul 20, 2012 5.240 5.320 5.194 5.224 26,626,790 -0.02(-0.32%)
Jul 19, 2012 5.234 5.346 5.167 5.240 41,112,500 +0.05(+1.02%)
Jul 18, 2012 5.240 5.267 5.148 5.187 15,315,575 -0.09(-1.63%)
Jul 17, 2012 5.267 5.287 5.201 5.273 19,302,476 +0.07(+1.40%)
Jul 16, 2012 5.187 5.273 5.164 5.201 14,802,181 +0.00(+0.00%)
Jul 13, 2012 5.042 5.214 5.028 5.201 20,406,232 +0.18(+3.56%)
Jul 12, 2012 5.028 5.055 4.941 5.022 29,207,622 -0.05(-0.91%)
Jul 11, 2012 4.989 5.088 4.959 5.068 15,850,465 +0.06(+1.19%)
Jul 10, 2012 5.101 5.134 4.969 5.008 12,838,490 -0.05(-1.05%)
Jul 09, 2012 5.078 5.105 5.038 5.061 9,764,125 -0.04(-0.78%)
Jul 06, 2012 5.042 5.134 5.002 5.101 11,785,040 +0.01(+0.13%)
Jul 05, 2012 5.134 5.167 5.068 5.095 12,244,996 -0.07(-1.41%)
Jul 03, 2012 5.114 5.194 5.101 5.167 7,174,322 +0.05(+1.04%)
Jul 02, 2012 5.167 5.167 5.035 5.114 18,462,664 -0.01(-0.26%)
Jun 29, 2012 5.234 5.247 5.068 5.128 16,813,682 +0.13(+2.65%)
Jun 28, 2012 5.008 5.015 4.889 4.995 19,384,718 -0.05(-1.05%)
Jun 27, 2012 5.035 5.048 4.962 5.048 22,336,736 +0.04(+0.73%)
Jun 26, 2012 4.929 5.048 4.902 5.012 17,716,534 +0.07(+1.41%)
Jun 25, 2012 4.949 4.975 4.889 4.942 21,621,618 -0.11(-2.10%)
Jun 22, 2012 4.969 5.048 4.949 5.048 13,514,786 +0.10(+2.01%)
Jun 21, 2012 5.095 5.108 4.909 4.949 20,979,458 -0.11(-2.23%)
Jun 20, 2012 5.061 5.095 4.962 5.061 19,469,752 +0.01(+0.26%)
Jun 19, 2012 4.942 5.101 4.916 5.048 25,671,436 +0.15(+2.97%)
Jun 18, 2012 4.936 4.989 4.866 4.902 22,693,908 -0.02(-0.40%)
Jun 15, 2012 4.843 4.922 4.796 4.922 15,105,528 +0.10(+2.06%)
Jun 14, 2012 4.737 4.836 4.730 4.823 18,434,822 +0.09(+1.82%)
Jun 13, 2012 4.730 4.810 4.704 4.737 14,168,044 -0.01(-0.28%)
Jun 12, 2012 4.690 4.757 4.637 4.750 15,409,904 +0.07(+1.56%)
Jun 11, 2012 4.876 4.896 4.657 4.677 17,550,988 -0.15(-3.02%)
Jun 08, 2012 4.724 4.830 4.677 4.823 12,758,449 +0.09(+1.82%)
Jun 07, 2012 4.803 4.843 4.724 4.737 19,432,572 +0.01(+0.28%)
Jun 06, 2012 4.624 4.743 4.591 4.724 20,262,348 +0.15(+3.33%)
Jun 05, 2012 4.545 4.651 4.525 4.571 25,882,460 +0.01(+0.15%)
Jun 04, 2012 4.737 4.743 4.505 4.565 35,097,336 -0.17(-3.50%)
Jun 01, 2012 4.863 4.869 4.677 4.730 25,792,348 -0.24(-4.80%)
May 31, 2012 4.909 5.022 4.876 4.969 15,380,195 +0.05(+0.94%)
May 30, 2012 5.002 5.008 4.899 4.922 16,613,146 -0.12(-2.37%)
May 29, 2012 5.061 5.065 4.989 5.042 11,895,619 +0.07(+1.47%)
May 25, 2012 5.008 5.042 4.942 4.969 19,295,594 -0.03(-0.53%)
May 24, 2012 5.028 5.045 4.936 4.995 17,114,458 +0.01(+0.13%)
May 23, 2012 4.910 5.008 4.877 4.989 18,083,976 +0.05(+0.93%)
May 22, 2012 4.910 5.021 4.903 4.943 15,459,029 +0.04(+0.81%)
May 21, 2012 4.883 4.962 4.857 4.903 17,082,836 +0.03(+0.54%)
May 18, 2012 4.929 4.949 4.844 4.877 21,584,390 +0.01(+0.14%)
May 17, 2012 4.943 4.995 4.857 4.870 20,451,296 -0.07(-1.46%)
May 16, 2012 5.021 5.077 4.943 4.943 15,913,519 -0.06(-1.18%)
May 15, 2012 5.041 5.100 4.975 5.002 18,532,190 -0.05(-0.91%)
May 14, 2012 5.107 5.153 5.028 5.048 19,908,366 -0.14(-2.79%)
May 11, 2012 5.133 5.232 5.074 5.193 15,716,005 +0.00(+0.00%)
May 10, 2012 5.245 5.324 5.179 5.193 17,343,492 +0.01(+0.25%)
May 09, 2012 5.133 5.206 5.094 5.179 24,454,138 -0.03(-0.51%)
May 08, 2012 5.166 5.239 5.133 5.206 17,251,736 -0.01(-0.13%)
May 07, 2012 5.114 5.245 5.114 5.212 12,899,174 +0.07(+1.28%)
May 04, 2012 5.252 5.255 5.114 5.147 17,856,098 -0.11(-2.13%)
May 03, 2012 5.291 5.321 5.239 5.258 25,786,250 -0.02(-0.37%)
May 02, 2012 5.337 5.337 5.272 5.278 15,454,545 -0.09(-1.72%)
May 01, 2012 5.278 5.430 5.278 5.370 19,754,820 +0.08(+1.49%)
Apr 30, 2012 5.298 5.331 5.239 5.291 15,142,267 -0.05(-0.86%)
Apr 27, 2012 5.377 5.397 5.298 5.337 15,735,784 -0.03(-0.61%)
Apr 26, 2012 5.304 5.377 5.265 5.370 17,807,696 +0.05(+0.87%)
Apr 25, 2012 5.357 5.390 5.258 5.324 17,806,440 +0.04(+0.75%)
Apr 24, 2012 5.199 5.318 5.193 5.285 25,363,966 +0.10(+1.90%)
Apr 23, 2012 5.100 5.245 5.081 5.186 20,268,118 +0.01(+0.13%)
Apr 20, 2012 5.265 5.272 5.107 5.179 33,787,284 -0.03(-0.51%)
Apr 19, 2012 5.291 5.344 5.147 5.206 56,063,988 -0.05(-1.00%)
Apr 18, 2012 5.337 5.410 5.239 5.258 37,724,868 -0.11(-2.08%)
Apr 17, 2012 5.364 5.416 5.324 5.370 28,230,316 +0.08(+1.49%)
Apr 16, 2012 5.285 5.377 5.239 5.291 28,514,332 +0.05(+0.88%)
Apr 13, 2012 5.482 5.482 5.245 5.245 38,973,216 -0.25(-4.55%)
Apr 12, 2012 5.456 5.555 5.410 5.495 27,851,180 +0.04(+0.72%)
Apr 11, 2012 5.344 5.456 5.311 5.456 22,002,464 +0.18(+3.37%)
Apr 10, 2012 5.344 5.383 5.265 5.278 25,629,806 -0.09(-1.60%)
Apr 09, 2012 5.351 5.377 5.298 5.364 14,334,522 -0.08(-1.45%)
Apr 05, 2012 5.476 5.538 5.420 5.443 17,645,298 -0.01(-0.12%)
Apr 04, 2012 5.449 5.495 5.383 5.449 28,478,232 -0.07(-1.19%)
Apr 03, 2012 5.568 5.587 5.430 5.515 29,858,178 -0.07(-1.18%)
Apr 02, 2012 5.522 5.620 5.456 5.581 19,376,636 -0.01(-0.24%)
Mar 30, 2012 5.614 5.614 5.469 5.594 18,905,012 +0.01(+0.24%)
Mar 29, 2012 5.528 5.587 5.489 5.581 19,335,924 +0.00(+0.00%)
Mar 28, 2012 5.502 5.587 5.476 5.581 18,591,454 +0.08(+1.44%)
Mar 27, 2012 5.574 5.578 5.482 5.502 23,463,546 -0.07(-1.18%)
Mar 26, 2012 5.555 5.594 5.507 5.568 19,294,310 +0.07(+1.20%)
Mar 23, 2012 5.476 5.515 5.403 5.502 18,084,786 +0.01(+0.12%)
Mar 22, 2012 5.568 5.584 5.436 5.495 24,766,120 -0.14(-2.57%)
Mar 21, 2012 5.719 5.732 5.614 5.640 16,787,098 -0.08(-1.38%)
Mar 20, 2012 5.653 5.739 5.601 5.719 19,776,446 +0.02(+0.35%)
Mar 19, 2012 5.673 5.805 5.627 5.699 24,262,760 +0.08(+1.41%)
Mar 16, 2012 5.653 5.713 5.528 5.620 29,496,692 +0.00(+0.00%)
Mar 15, 2012 5.627 5.686 5.561 5.620 26,350,166 +0.03(+0.59%)
Mar 14, 2012 5.476 5.624 5.436 5.587 41,202,872 +0.15(+2.78%)
Mar 13, 2012 5.252 5.502 5.219 5.436 36,546,276 +0.25(+4.82%)
Mar 12, 2012 5.278 5.285 5.153 5.186 15,756,315 -0.09(-1.75%)
Mar 09, 2012 5.226 5.337 5.206 5.278 13,722,907 +0.05(+1.01%)
Mar 08, 2012 5.179 5.232 5.094 5.226 14,614,436 +0.10(+1.93%)
Mar 07, 2012 5.068 5.170 5.048 5.127 14,947,055 +0.11(+2.23%)
Mar 06, 2012 5.068 5.094 5.002 5.015 19,731,366 -0.13(-2.43%)
Mar 05, 2012 5.232 5.262 5.114 5.140 22,317,854 -0.11(-2.13%)
Mar 02, 2012 5.318 5.351 5.226 5.252 19,308,910 -0.07(-1.36%)
Mar 01, 2012 5.364 5.423 5.304 5.324 25,218,226 -0.01(-0.12%)
Feb 29, 2012 5.449 5.462 5.278 5.331 36,275,296 -0.11(-2.06%)
Feb 28, 2012 5.370 5.449 5.324 5.443 24,257,610 +0.09(+1.72%)
Feb 27, 2012 5.278 5.397 5.245 5.351 19,773,126 +0.05(+0.87%)
Feb 24, 2012 5.304 5.370 5.265 5.304 16,207,871 +0.02(+0.37%)
Feb 23, 2012 5.160 5.285 5.114 5.285 20,997,624 +0.11(+2.15%)
Feb 22, 2012 5.285 5.291 5.160 5.173 13,791,366 -0.12(-2.23%)
Feb 21, 2012 5.350 5.354 5.252 5.291 12,048,957 -0.03(-0.62%)
Feb 17, 2012 5.265 5.331 5.245 5.324 14,479,173 +0.09(+1.63%)
Feb 16, 2012 5.160 5.252 5.131 5.239 18,688,232 +0.07(+1.40%)
Feb 15, 2012 5.226 5.265 5.154 5.167 17,970,548 -0.05(-1.00%)
Feb 14, 2012 5.285 5.301 5.180 5.219 15,343,198 -0.09(-1.61%)
Feb 13, 2012 5.278 5.311 5.252 5.304 14,049,169 +0.10(+1.89%)
Feb 10, 2012 5.239 5.245 5.180 5.206 16,034,260 -0.10(-1.85%)
Feb 09, 2012 5.377 5.377 5.278 5.304 13,638,076 -0.05(-0.98%)
Feb 08, 2012 5.324 5.377 5.265 5.357 12,805,191 +0.07(+1.24%)
Feb 07, 2012 5.311 5.337 5.291 5.291 23,771,482 -0.04(-0.74%)
Feb 06, 2012 5.383 5.403 5.324 5.331 11,007,837 -0.07(-1.33%)
Feb 03, 2012 5.272 5.409 5.265 5.403 21,905,024 +0.20(+3.78%)
Feb 02, 2012 5.160 5.232 5.121 5.206 16,065,507 +0.06(+1.15%)
Feb 01, 2012 5.206 5.219 5.101 5.147 26,481,336 +0.05(+1.03%)
Jan 31, 2012 5.167 5.193 5.075 5.095 29,835,930 -0.05(-1.02%)
Jan 30, 2012 5.193 5.206 5.095 5.147 18,358,832 -0.10(-2.00%)
Jan 27, 2012 5.127 5.278 5.104 5.252 29,339,142 +0.09(+1.65%)
Jan 26, 2012 5.409 5.422 5.101 5.167 35,588,320 -0.24(-4.37%)
Jan 25, 2012 5.245 5.422 5.232 5.403 30,014,474 +0.07(+1.35%)
Jan 24, 2012 5.285 5.422 5.239 5.331 41,085,412 +0.01(+0.25%)
Jan 23, 2012 5.455 5.481 5.272 5.318 24,630,454 -0.12(-2.29%)
Jan 20, 2012 5.403 5.442 5.291 5.442 20,580,586 +0.00(+0.00%)
Jan 19, 2012 5.475 5.481 5.370 5.442 25,238,454 -0.01(-0.12%)
Jan 18, 2012 5.370 5.488 5.324 5.449 18,852,880 +0.07(+1.28%)
Jan 17, 2012 5.495 5.534 5.350 5.380 20,282,252 -0.07(-1.32%)
Jan 13, 2012 5.324 5.468 5.232 5.452 20,576,244 +0.06(+1.16%)
Jan 12, 2012 5.396 5.429 5.285 5.390 25,168,180 +0.02(+0.31%)
Jan 11, 2012 5.298 5.396 5.226 5.373 20,248,098 +0.04(+0.68%)
Jan 10, 2012 5.318 5.344 5.226 5.337 21,659,182 +0.10(+1.88%)
Jan 09, 2012 5.265 5.272 5.186 5.239 17,176,166 +0.01(+0.13%)
Jan 06, 2012 5.239 5.272 5.134 5.232 15,264,949 -0.01(-0.25%)
Jan 05, 2012 5.095 5.298 5.036 5.245 22,176,304 +0.12(+2.43%)
Jan 04, 2012 5.075 5.173 5.029 5.121 16,125,740 +0.08(+1.56%)
Dec 30, 2011 5.095 5.095 5.029 5.042 10,157,974 -0.05(-1.03%)
Dec 29, 2011 5.009 5.108 4.990 5.095 9,385,768 +0.09(+1.83%)
Dec 28, 2011 5.068 5.075 4.977 5.003 9,036,459 -0.07(-1.29%)
Dec 27, 2011 5.108 5.108 5.029 5.068 7,305,437 -0.03(-0.64%)
Dec 23, 2011 5.114 5.173 5.016 5.101 14,799,252 +0.16(+3.18%)
Dec 21, 2011 4.839 4.944 4.793 4.944 22,548,318 +0.11(+2.31%)
Dec 20, 2011 4.754 4.878 4.727 4.832 17,406,652 +0.15(+3.22%)
Dec 19, 2011 4.701 4.727 4.609 4.682 19,502,490 -0.03(-0.56%)
Dec 16, 2011 4.701 4.786 4.682 4.708 17,358,758 +0.04(+0.84%)
Dec 15, 2011 4.727 4.760 4.662 4.668 14,202,959 +0.01(+0.14%)
Dec 14, 2011 4.636 4.734 4.590 4.662 17,295,518 -0.02(-0.42%)
Dec 13, 2011 4.786 4.819 4.622 4.682 16,235,758 -0.05(-1.11%)
Dec 12, 2011 4.773 4.790 4.655 4.734 14,205,096 -0.10(-2.17%)
Dec 09, 2011 4.767 4.862 4.734 4.839 12,721,741 +0.12(+2.64%)
Dec 08, 2011 4.819 4.819 4.695 4.714 21,997,364 -0.14(-2.97%)
Dec 07, 2011 4.767 4.888 4.721 4.859 12,111,953 +0.05(+1.09%)
Dec 06, 2011 4.819 4.845 4.727 4.806 14,944,820 -0.05(-1.08%)
Dec 05, 2011 4.800 4.911 4.770 4.859 19,700,928 +0.14(+2.92%)
Dec 02, 2011 4.786 4.859 4.695 4.721 26,032,772 -0.01(-0.28%)
Dec 01, 2011 4.727 4.793 4.655 4.734 13,964,648 -0.05(-0.96%)
Nov 30, 2011 4.714 4.800 4.642 4.780 31,266,496 +0.22(+4.74%)
Nov 29, 2011 4.491 4.622 4.439 4.563 21,782,530 +0.09(+2.05%)
Nov 28, 2011 4.537 4.570 4.393 4.472 16,740,057 +0.10(+2.25%)
Nov 25, 2011 4.341 4.491 4.327 4.373 4,865,864 +0.02(+0.45%)
Nov 23, 2011 4.360 4.478 4.334 4.354 27,326,344 -0.07(-1.48%)
Nov 22, 2011 4.452 4.491 4.354 4.419 26,584,710 -0.05(-1.17%)
Nov 21, 2011 4.549 4.615 4.471 4.471 31,845,936 -0.15(-3.25%)
Nov 18, 2011 4.713 4.726 4.615 4.621 22,627,092 -0.04(-0.84%)
Nov 17, 2011 4.713 4.863 4.634 4.660 24,100,168 -0.07(-1.38%)
Nov 16, 2011 4.745 4.902 4.713 4.726 19,673,258 -0.04(-0.82%)
Nov 15, 2011 4.680 4.830 4.667 4.765 15,119,603 +0.05(+1.11%)
Nov 14, 2011 4.824 4.837 4.674 4.713 15,666,219 -0.16(-3.35%)
Nov 11, 2011 4.811 4.908 4.798 4.876 14,510,372 +0.14(+3.03%)
Nov 10, 2011 4.713 4.778 4.634 4.732 21,245,770 +0.10(+2.26%)
Nov 09, 2011 4.765 4.798 4.615 4.628 24,867,766 -0.29(-5.97%)
Nov 08, 2011 4.856 4.941 4.798 4.922 20,911,696 +0.10(+2.03%)
Nov 07, 2011 4.765 4.915 4.749 4.824 19,789,052 +0.04(+0.82%)
Nov 04, 2011 4.745 4.804 4.628 4.784 25,919,698 -0.02(-0.41%)
Nov 03, 2011 4.732 4.853 4.589 4.804 26,417,816 +0.14(+2.94%)
Nov 02, 2011 4.582 4.693 4.536 4.667 23,181,312 +0.21(+4.69%)
Nov 01, 2011 4.419 4.647 4.328 4.458 37,665,540 -0.15(-3.26%)
Oct 31, 2011 4.667 4.804 4.608 4.608 23,291,746 -0.18(-3.68%)
Oct 28, 2011 4.915 4.915 4.693 4.784 28,216,130 -0.10(-2.01%)
Oct 27, 2011 4.980 5.052 4.722 4.882 46,140,740 +0.13(+2.75%)
Oct 26, 2011 4.654 4.771 4.569 4.752 32,923,456 +0.22(+4.90%)
Oct 25, 2011 4.595 4.667 4.510 4.530 25,508,282 -0.15(-3.21%)
Oct 24, 2011 4.615 4.719 4.556 4.680 25,298,568 +0.14(+3.17%)
Oct 21, 2011 4.517 4.602 4.484 4.536 36,396,192 +0.09(+2.06%)
Oct 20, 2011 4.197 4.497 4.138 4.445 37,387,436 +0.29(+6.91%)
Oct 19, 2011 4.341 4.412 4.119 4.158 34,543,208 -0.18(-4.07%)
Oct 18, 2011 4.106 4.406 4.070 4.334 26,859,950 +0.27(+6.58%)
Oct 17, 2011 4.190 4.256 4.053 4.066 18,441,588 -0.18(-4.30%)
Oct 14, 2011 4.341 4.373 4.112 4.249 27,452,268 -0.03(-0.76%)
Oct 13, 2011 4.334 4.367 4.158 4.282 32,441,630 -0.13(-2.96%)
Oct 12, 2011 4.347 4.549 4.328 4.412 26,463,458 +0.10(+2.42%)
Oct 11, 2011 4.197 4.347 4.112 4.308 22,952,900 +0.08(+2.01%)
Oct 10, 2011 4.125 4.223 4.093 4.223 18,706,830 +0.20(+5.03%)
Oct 07, 2011 4.288 4.301 3.988 4.021 21,492,500 -0.25(-5.95%)
Oct 06, 2011 4.158 4.282 4.106 4.275 42,724,264 +0.30(+7.55%)
Oct 05, 2011 3.871 4.034 3.845 3.975 22,178,542 +0.06(+1.50%)
Oct 04, 2011 3.655 3.936 3.649 3.916 34,646,064 +0.18(+4.90%)
Oct 03, 2011 3.864 3.916 3.734 3.734 26,713,016 -0.14(-3.54%)
Sep 30, 2011 4.008 4.060 3.864 3.871 23,566,686 -0.20(-4.82%)
Sep 29, 2011 3.897 4.066 3.831 4.066 41,831,260 +0.29(+7.60%)
Sep 28, 2011 3.936 3.959 3.779 3.779 23,776,600 -0.15(-3.82%)
Sep 27, 2011 4.125 4.151 3.893 3.929 37,073,076 -0.03(-0.82%)
Sep 26, 2011 3.805 3.969 3.773 3.962 26,408,974 +0.23(+6.30%)
Sep 23, 2011 3.747 3.845 3.675 3.727 27,014,472 -0.05(-1.38%)
Sep 22, 2011 3.734 3.825 3.675 3.779 30,128,404 -0.09(-2.36%)
Sep 21, 2011 4.125 4.164 3.858 3.871 27,320,052 -0.27(-6.47%)
Sep 20, 2011 4.151 4.223 4.106 4.138 12,506,571 +0.01(+0.32%)
Sep 19, 2011 4.158 4.177 4.066 4.125 16,341,971 -0.14(-3.22%)
Sep 16, 2011 4.275 4.301 4.177 4.262 19,552,676 -0.01(-0.15%)
Sep 15, 2011 4.275 4.308 4.210 4.269 20,408,784 +0.05(+1.08%)
Sep 14, 2011 4.177 4.262 4.080 4.223 22,164,572 +0.08(+1.89%)
Sep 13, 2011 4.138 4.269 4.106 4.145 14,871,025 +0.03(+0.79%)
Sep 12, 2011 3.936 4.164 3.929 4.112 27,084,168 +0.12(+2.94%)
Sep 09, 2011 4.132 4.171 3.982 3.995 22,137,646 -0.20(-4.67%)
Sep 08, 2011 4.295 4.354 4.119 4.190 21,985,460 -0.14(-3.31%)
Sep 07, 2011 4.073 4.334 4.053 4.334 18,488,794 +0.35(+8.67%)
Sep 06, 2011 3.962 4.066 3.916 3.988 20,321,778 -0.08(-2.08%)
Sep 02, 2011 4.099 4.168 4.060 4.073 18,503,100 -0.13(-3.11%)
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.