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 (%)
Aug 31, 2016 9.107 9.158 9.020 9.129 27,604,356 +0.05(+0.56%)
Aug 30, 2016 8.954 9.085 8.973 9.078 15,010,559 +0.12(+1.38%)
Aug 29, 2016 8.889 9.024 8.889 8.954 21,582,104 +0.00(+0.00%)
Aug 26, 2016 8.933 9.034 8.864 8.954 26,225,256 +0.04(+0.49%)
Aug 25, 2016 8.773 8.925 8.773 8.911 27,241,898 +0.13(+1.49%)
Aug 24, 2016 8.845 8.882 8.762 8.780 28,685,072 -0.04(-0.49%)
Aug 23, 2016 8.896 8.914 8.816 8.824 15,414,432 -0.03(-0.33%)
Aug 22, 2016 8.875 8.959 8.816 8.853 30,191,094 -0.04(-0.41%)
Aug 19, 2016 8.860 8.911 8.827 8.889 19,501,652 +0.01(+0.16%)
Aug 18, 2016 8.853 8.976 8.824 8.875 19,566,896 +0.01(+0.16%)
Aug 17, 2016 8.860 8.925 8.824 8.860 21,101,338 +0.01(+0.16%)
Aug 16, 2016 8.809 8.922 8.773 8.845 19,861,756 -0.02(-0.25%)
Aug 15, 2016 8.773 8.882 8.765 8.867 20,796,336 +0.15(+1.75%)
Aug 12, 2016 8.729 8.736 8.646 8.715 18,013,230 -0.09(-1.07%)
Aug 11, 2016 8.838 8.860 8.780 8.809 16,000,888 +0.00(+0.00%)
Aug 10, 2016 8.875 8.918 8.809 8.809 30,404,042 -0.09(-0.98%)
Aug 09, 2016 8.860 8.940 8.838 8.896 24,162,898 +0.05(+0.58%)
Aug 08, 2016 8.940 9.009 8.831 8.845 25,582,396 -0.07(-0.73%)
Aug 05, 2016 8.656 8.918 8.638 8.911 32,516,556 +0.39(+4.52%)
Aug 04, 2016 8.482 8.577 8.482 8.526 20,037,168 +0.04(+0.51%)
Aug 03, 2016 8.318 8.489 8.318 8.482 25,169,896 +0.16(+1.92%)
Aug 02, 2016 8.329 8.373 8.249 8.322 24,133,006 -0.02(-0.26%)
Aug 01, 2016 8.489 8.577 8.322 8.344 22,534,268 -0.16(-1.88%)
Jul 29, 2016 8.409 8.591 8.409 8.504 105,738,680 +0.04(+0.43%)
Jul 28, 2016 8.402 8.522 8.337 8.467 19,435,210 +0.06(+0.69%)
Jul 27, 2016 8.409 8.518 8.380 8.409 25,852,338 +0.03(+0.39%)
Jul 26, 2016 8.413 8.449 8.254 8.377 34,853,696 -0.05(-0.60%)
Jul 25, 2016 8.492 8.543 8.398 8.427 20,279,154 -0.09(-1.10%)
Jul 22, 2016 8.456 8.535 8.384 8.521 15,963,782 +0.09(+1.11%)
Jul 21, 2016 8.499 8.586 8.398 8.427 14,731,076 -0.10(-1.18%)
Jul 20, 2016 8.492 8.543 8.390 8.528 12,995,716 +0.07(+0.85%)
Jul 19, 2016 8.420 8.526 8.377 8.456 10,793,051 -0.01(-0.09%)
Jul 18, 2016 8.434 8.478 8.384 8.463 12,828,503 +0.02(+0.26%)
Jul 15, 2016 8.557 8.593 8.398 8.442 17,499,044 -0.06(-0.68%)
Jul 14, 2016 8.535 8.579 8.463 8.499 20,463,216 +0.16(+1.90%)
Jul 13, 2016 8.319 8.377 8.207 8.341 18,117,950 +0.06(+0.78%)
Jul 12, 2016 8.225 8.337 8.211 8.276 20,955,108 +0.18(+2.23%)
Jul 11, 2016 8.110 8.196 8.059 8.095 15,642,031 +0.09(+1.17%)
Jul 08, 2016 8.059 8.128 7.893 8.001 19,552,954 +0.11(+1.37%)
Jul 07, 2016 7.799 8.001 7.799 7.893 20,114,248 +0.10(+1.30%)
Jul 06, 2016 7.612 7.828 7.489 7.792 22,289,196 +0.09(+1.12%)
Jul 05, 2016 7.886 7.908 7.648 7.706 19,656,326 -0.20(-2.55%)
Jul 01, 2016 7.915 7.908 7.908 7.908 24,444,562 -0.06(-0.81%)
Jun 30, 2016 7.958 7.973 7.792 7.973 32,223,068 +0.17(+2.13%)
Jun 29, 2016 7.792 7.850 7.612 7.807 30,315,350 +0.11(+1.41%)
Jun 28, 2016 7.605 7.720 7.468 7.698 40,216,672 +0.27(+3.69%)
Jun 27, 2016 7.879 7.879 7.367 7.424 32,821,190 -0.56(-7.05%)
Jun 24, 2016 8.139 8.290 7.973 7.987 34,069,428 -0.66(-7.67%)
Jun 23, 2016 8.485 8.651 8.485 8.651 14,490,992 +0.30(+3.63%)
Jun 22, 2016 8.398 8.514 8.341 8.348 11,718,143 -0.04(-0.52%)
Jun 21, 2016 8.405 8.434 8.268 8.391 14,989,950 +0.02(+0.26%)
Jun 20, 2016 8.521 8.629 8.351 8.369 14,592,160 -0.01(-0.17%)
Jun 17, 2016 8.283 8.496 8.283 8.384 21,732,722 +0.06(+0.78%)
Jun 16, 2016 8.341 8.362 8.182 8.319 20,972,702 -0.09(-1.11%)
Jun 15, 2016 8.420 8.579 8.384 8.413 16,358,086 +0.01(+0.09%)
Jun 14, 2016 8.651 8.773 8.319 8.405 26,863,100 -0.31(-3.56%)
Jun 13, 2016 8.781 8.896 8.709 8.716 14,959,595 -0.12(-1.39%)
Jun 10, 2016 8.882 8.885 8.788 8.838 15,788,767 -0.14(-1.53%)
Jun 09, 2016 9.091 9.098 8.867 8.975 20,552,460 -0.19(-2.05%)
Jun 08, 2016 9.149 9.228 9.105 9.163 19,362,676 +0.01(+0.08%)
Jun 07, 2016 9.286 9.293 9.149 9.156 13,657,129 -0.11(-1.17%)
Jun 06, 2016 9.185 9.354 9.170 9.264 19,278,552 +0.09(+1.02%)
Jun 03, 2016 8.961 9.185 8.939 9.170 14,924,772 -0.18(-1.93%)
Jun 02, 2016 9.271 9.365 9.221 9.351 11,788,125 +0.05(+0.54%)
Jun 01, 2016 9.141 9.329 9.062 9.300 17,489,668 +0.05(+0.55%)
May 31, 2016 9.336 9.365 9.206 9.250 19,347,678 -0.04(-0.47%)
May 27, 2016 9.221 9.293 9.293 9.293 18,592,880 +0.09(+1.02%)
May 26, 2016 9.329 9.336 9.156 9.199 10,997,470 -0.09(-0.97%)
May 25, 2016 9.196 9.375 9.196 9.289 19,553,894 +0.15(+1.65%)
May 24, 2016 9.031 9.175 9.003 9.139 15,488,235 +0.19(+2.16%)
May 23, 2016 8.945 9.003 8.823 8.945 13,948,186 +0.00(+0.00%)
May 20, 2016 8.917 9.031 8.902 8.945 12,715,515 +0.06(+0.73%)
May 19, 2016 8.952 9.081 8.802 8.881 19,944,854 -0.09(-1.04%)
May 18, 2016 8.551 9.010 8.544 8.974 26,701,572 +0.42(+4.86%)
May 17, 2016 8.494 8.659 8.429 8.558 15,510,079 +0.03(+0.34%)
May 16, 2016 8.386 8.565 8.363 8.530 14,949,140 +0.16(+1.97%)
May 13, 2016 8.501 8.630 8.336 8.365 12,500,750 -0.15(-1.77%)
May 12, 2016 8.630 8.716 8.451 8.515 11,659,990 -0.06(-0.67%)
May 11, 2016 8.594 8.723 8.573 8.573 12,569,634 -0.05(-0.58%)
May 10, 2016 8.537 8.666 8.530 8.623 14,014,267 +0.16(+1.95%)
May 09, 2016 8.508 8.573 8.386 8.458 15,455,283 -0.06(-0.67%)
May 06, 2016 8.429 8.544 8.401 8.515 14,168,931 +0.01(+0.08%)
May 05, 2016 8.544 8.601 8.440 8.508 14,713,629 -0.01(-0.17%)
May 04, 2016 8.644 8.687 8.436 8.522 19,418,140 -0.22(-2.46%)
May 03, 2016 8.795 8.809 8.637 8.737 17,827,352 -0.19(-2.17%)
May 02, 2016 8.866 8.974 8.745 8.931 17,037,316 +0.12(+1.38%)
Apr 29, 2016 8.823 8.917 8.737 8.809 24,002,926 -0.09(-1.05%)
Apr 28, 2016 8.924 9.060 8.859 8.902 18,470,310 -0.11(-1.19%)
Apr 27, 2016 9.017 9.085 8.924 9.010 15,053,221 +0.00(+0.00%)
Apr 26, 2016 8.952 9.060 8.874 9.010 15,507,231 +0.11(+1.29%)
Apr 25, 2016 8.981 8.988 8.831 8.895 16,037,500 -0.12(-1.35%)
Apr 22, 2016 8.831 9.071 8.823 9.017 23,379,134 +0.21(+2.36%)
Apr 21, 2016 8.616 8.967 8.601 8.809 26,491,900 +0.11(+1.24%)
Apr 20, 2016 8.630 8.716 8.565 8.702 22,621,502 +0.11(+1.34%)
Apr 19, 2016 8.472 8.623 8.458 8.587 17,206,832 +0.14(+1.61%)
Apr 18, 2016 8.315 8.501 8.303 8.451 12,027,340 +0.06(+0.77%)
Apr 15, 2016 8.458 8.458 8.336 8.386 15,106,536 -0.02(-0.26%)
Apr 14, 2016 8.214 8.508 8.200 8.408 22,851,784 +0.16(+2.00%)
Apr 13, 2016 7.999 8.300 7.985 8.243 24,883,020 +0.34(+4.36%)
Apr 12, 2016 7.806 7.906 7.770 7.899 12,823,384 +0.09(+1.19%)
Apr 11, 2016 7.755 7.899 7.741 7.806 16,288,219 +0.12(+1.59%)
Apr 08, 2016 7.741 7.856 7.677 7.684 12,340,950 +0.04(+0.56%)
Apr 07, 2016 7.763 7.820 7.598 7.641 21,137,872 -0.24(-3.00%)
Apr 06, 2016 7.748 7.917 7.698 7.877 19,289,374 +0.14(+1.76%)
Apr 05, 2016 7.741 7.820 7.712 7.741 16,892,992 -0.11(-1.46%)
Apr 04, 2016 7.841 8.042 7.806 7.856 15,036,438 -0.01(-0.09%)
Apr 01, 2016 7.856 7.913 7.741 7.863 16,505,985 -0.05(-0.63%)
Mar 31, 2016 7.963 8.028 7.849 7.913 15,903,417 -0.08(-0.99%)
Mar 30, 2016 7.963 8.092 7.920 7.992 18,417,392 +0.09(+1.18%)
Mar 29, 2016 7.942 7.942 7.791 7.899 18,861,838 -0.11(-1.43%)
Mar 28, 2016 8.042 8.078 7.974 8.013 11,855,073 -0.01(-0.09%)
Mar 24, 2016 8.006 8.021 8.021 8.021 13,702,584 -0.05(-0.62%)
Mar 23, 2016 8.164 8.171 8.021 8.071 17,234,154 -0.11(-1.31%)
Mar 22, 2016 8.100 8.236 8.074 8.178 17,262,636 -0.01(-0.18%)
Mar 21, 2016 8.135 8.261 8.121 8.193 14,785,383 +0.03(+0.35%)
Mar 18, 2016 8.049 8.207 8.035 8.164 31,943,466 +0.19(+2.34%)
Mar 17, 2016 7.870 8.028 7.784 7.978 20,964,620 +0.09(+1.09%)
Mar 16, 2016 7.992 8.128 7.856 7.892 20,106,288 -0.11(-1.43%)
Mar 15, 2016 7.906 8.006 7.856 8.006 16,243,970 +0.02(+0.27%)
Mar 14, 2016 8.042 8.049 7.906 7.985 18,127,676 -0.06(-0.71%)
Mar 11, 2016 7.949 8.071 7.910 8.042 15,852,366 +0.19(+2.37%)
Mar 10, 2016 7.877 7.935 7.705 7.856 17,655,632 +0.04(+0.55%)
Mar 09, 2016 7.985 8.031 7.777 7.813 15,787,013 -0.14(-1.71%)
Mar 08, 2016 8.092 8.125 7.906 7.949 15,821,739 -0.25(-3.06%)
Mar 07, 2016 8.200 8.272 8.135 8.200 11,538,443 -0.08(-0.95%)
Mar 04, 2016 8.293 8.393 8.236 8.279 18,936,582 +0.06(+0.70%)
Mar 03, 2016 8.107 8.221 8.042 8.221 16,947,760 +0.11(+1.41%)
Mar 02, 2016 7.820 8.107 7.820 8.107 30,576,942 +0.29(+3.76%)
Mar 01, 2016 7.598 7.877 7.576 7.813 41,721,788 +0.25(+3.32%)
Feb 29, 2016 7.677 7.687 7.490 7.562 24,236,164 -0.12(-1.59%)
Feb 26, 2016 7.734 7.791 7.612 7.684 29,762,336 +0.08(+0.99%)
Feb 25, 2016 7.530 7.637 7.466 7.609 15,651,474 +0.11(+1.42%)
Feb 24, 2016 7.452 7.521 7.281 7.502 16,250,872 -0.06(-0.85%)
Feb 23, 2016 7.758 7.765 7.523 7.566 15,054,734 -0.21(-2.74%)
Feb 22, 2016 7.715 7.786 7.665 7.779 17,777,934 +0.16(+2.15%)
Feb 19, 2016 7.516 7.665 7.466 7.616 18,895,582 +0.04(+0.56%)
Feb 18, 2016 7.815 7.815 7.473 7.573 42,971,020 -0.21(-2.65%)
Feb 17, 2016 7.858 7.932 7.730 7.779 23,825,350 +0.01(+0.18%)
Feb 16, 2016 7.694 7.886 7.534 7.765 24,806,914 +0.30(+4.00%)
Feb 12, 2016 7.253 7.466 7.466 7.466 21,900,520 +0.35(+4.90%)
Feb 11, 2016 7.238 7.253 7.032 7.117 35,653,308 -0.37(-4.94%)
Feb 10, 2016 7.644 7.687 7.438 7.488 31,108,508 -0.09(-1.13%)
Feb 09, 2016 7.381 7.637 7.356 7.573 19,565,072 +0.06(+0.85%)
Feb 08, 2016 7.601 7.605 7.431 7.509 20,597,374 -0.18(-2.31%)
Feb 05, 2016 7.843 7.900 7.665 7.687 24,375,144 -0.08(-1.01%)
Feb 04, 2016 7.644 7.829 7.630 7.765 24,260,856 +0.09(+1.21%)
Feb 03, 2016 7.708 7.722 7.345 7.673 32,878,076 +0.01(+0.19%)
Feb 02, 2016 7.765 7.765 7.616 7.658 23,192,502 -0.23(-2.89%)
Feb 01, 2016 8.007 8.007 7.843 7.886 19,791,696 -0.06(-0.72%)
Jan 29, 2016 7.936 7.971 7.794 7.943 24,303,720 +0.06(+0.72%)
Jan 28, 2016 7.922 8.007 7.797 7.886 19,657,718 +0.11(+1.47%)
Jan 27, 2016 7.751 8.025 7.730 7.772 23,562,936 -0.01(-0.18%)
Jan 26, 2016 7.765 7.879 7.722 7.786 22,613,334 +0.06(+0.83%)
Jan 25, 2016 8.028 8.050 7.694 7.722 26,544,586 -0.33(-4.15%)
Jan 22, 2016 8.085 8.235 8.014 8.057 28,153,768 +0.11(+1.34%)
Jan 21, 2016 7.744 8.164 7.715 7.950 31,915,454 -0.02(-0.27%)
Jan 20, 2016 7.900 8.057 7.673 7.971 41,467,640 -0.09(-1.15%)
Jan 19, 2016 8.292 8.320 8.007 8.064 20,600,280 -0.13(-1.56%)
Jan 15, 2016 8.085 8.192 8.192 8.192 27,303,748 -0.23(-2.71%)
Jan 14, 2016 8.384 8.484 8.221 8.420 23,757,586 +0.11(+1.28%)
Jan 13, 2016 8.633 8.669 8.238 8.313 31,141,400 -0.26(-3.07%)
Jan 12, 2016 8.612 8.626 8.359 8.576 20,391,434 +0.08(+0.92%)
Jan 11, 2016 8.534 8.587 8.363 8.498 31,384,586 +0.01(+0.17%)
Jan 08, 2016 8.747 8.779 8.463 8.484 20,157,764 -0.19(-2.13%)
Jan 07, 2016 8.847 8.954 8.648 8.669 28,735,314 -0.31(-3.49%)
Jan 06, 2016 9.032 9.117 8.961 8.982 29,149,702 -0.16(-1.79%)
Jan 05, 2016 9.260 9.310 9.075 9.146 25,310,768 -0.08(-0.85%)
Jan 04, 2016 9.246 9.274 9.146 9.224 25,370,152 -0.16(-1.74%)
Dec 31, 2015 9.374 9.388 9.388 9.388 13,431,710 -0.04(-0.45%)
Dec 30, 2015 9.523 9.523 9.431 9.431 10,001,679 -0.12(-1.27%)
Dec 29, 2015 9.523 9.580 9.463 9.552 11,061,338 +0.09(+0.90%)
Dec 28, 2015 9.445 9.473 9.338 9.466 14,823,604 -0.02(-0.23%)
Dec 24, 2015 9.480 9.488 9.488 9.488 6,036,324 -0.01(-0.07%)
Dec 23, 2015 9.310 9.502 9.213 9.495 19,745,716 +0.24(+2.62%)
Dec 22, 2015 9.196 9.281 9.053 9.253 16,587,323 +0.11(+1.25%)
Dec 21, 2015 9.060 9.146 8.989 9.139 18,999,152 +0.12(+1.34%)
Dec 18, 2015 9.189 9.203 9.004 9.018 52,867,600 -0.23(-2.54%)
Dec 17, 2015 9.537 9.587 9.246 9.253 21,562,880 -0.26(-2.77%)
Dec 16, 2015 9.423 9.544 9.238 9.516 26,397,762 +0.17(+1.83%)
Dec 15, 2015 9.160 9.395 9.160 9.345 24,256,450 +0.31(+3.39%)
Dec 14, 2015 9.082 9.217 8.897 9.039 22,246,454 -0.03(-0.31%)
Dec 11, 2015 9.110 9.189 9.025 9.068 19,343,130 -0.19(-2.08%)
Dec 10, 2015 9.167 9.406 9.114 9.260 16,298,371 +0.11(+1.25%)
Dec 09, 2015 9.238 9.381 9.032 9.146 24,476,668 -0.14(-1.46%)
Dec 08, 2015 9.345 9.423 9.253 9.281 16,121,091 -0.14(-1.51%)
Dec 07, 2015 9.523 9.537 9.367 9.423 16,098,049 -0.12(-1.27%)
Dec 04, 2015 9.260 9.566 9.196 9.544 26,811,814 +0.33(+3.55%)
Dec 03, 2015 9.395 9.423 9.196 9.217 20,364,142 -0.13(-1.37%)
Dec 02, 2015 9.495 9.544 9.324 9.345 17,473,626 -0.12(-1.28%)
Dec 01, 2015 9.374 9.495 9.317 9.466 16,268,405 +0.14(+1.45%)
Nov 30, 2015 9.352 9.399 9.281 9.331 14,095,862 -0.02(-0.23%)
Nov 27, 2015 9.345 9.367 9.260 9.352 6,547,833 +0.05(+0.50%)
Nov 25, 2015 9.306 9.306 9.306 9.306 15,082,489 +0.01(+0.08%)
Nov 24, 2015 9.221 9.313 9.122 9.299 14,618,256 +0.04(+0.38%)
Nov 23, 2015 9.320 9.384 9.242 9.264 14,719,829 +0.01(+0.08%)
Nov 20, 2015 9.299 9.341 9.200 9.256 13,707,533 +0.00(+0.00%)
Nov 19, 2015 9.278 9.313 9.186 9.256 12,009,551 -0.05(-0.53%)
Nov 18, 2015 9.157 9.313 9.101 9.306 18,073,178 +0.18(+2.02%)
Nov 17, 2015 9.172 9.249 9.080 9.122 17,186,480 +0.01(+0.08%)
Nov 16, 2015 8.995 9.164 8.959 9.115 19,392,380 +0.08(+0.94%)
Nov 13, 2015 9.143 9.189 8.988 9.030 24,282,424 -0.16(-1.69%)
Nov 12, 2015 9.242 9.253 9.150 9.186 27,927,288 -0.13(-1.37%)
Nov 11, 2015 9.440 9.440 9.260 9.313 21,354,760 -0.04(-0.45%)
Nov 10, 2015 9.306 9.405 9.193 9.356 22,220,546 +0.04(+0.38%)
Nov 09, 2015 9.426 9.504 9.256 9.320 28,621,364 -0.16(-1.64%)
Nov 06, 2015 9.497 9.561 9.334 9.476 33,874,236 +0.28(+3.08%)
Nov 05, 2015 9.157 9.228 9.080 9.193 28,040,788 +0.13(+1.41%)
Nov 04, 2015 9.058 9.118 8.995 9.065 24,982,676 +0.02(+0.23%)
Nov 03, 2015 9.016 9.080 8.980 9.044 20,260,948 +0.00(+0.00%)
Nov 02, 2015 8.988 9.072 8.846 9.044 47,244,644 +0.25(+2.90%)
Oct 30, 2015 8.966 9.016 8.754 8.789 113,570,264 -0.68(-7.17%)
Oct 29, 2015 9.830 9.915 9.398 9.469 45,156,532 -0.37(-3.74%)
Oct 28, 2015 9.433 9.858 9.419 9.837 14,439,937 +0.41(+4.35%)
Oct 27, 2015 9.426 9.504 9.377 9.426 10,413,028 -0.08(-0.89%)
Oct 26, 2015 9.568 9.603 9.412 9.511 14,868,342 -0.06(-0.59%)
Oct 23, 2015 9.440 9.607 9.398 9.568 19,794,368 +0.23(+2.42%)
Oct 22, 2015 9.292 9.476 9.292 9.341 20,418,812 +0.11(+1.23%)
Oct 21, 2015 9.462 9.465 9.228 9.228 20,796,582 -0.18(-1.95%)
Oct 20, 2015 9.271 9.490 9.235 9.412 17,802,364 +0.16(+1.76%)
Oct 19, 2015 9.278 9.433 9.235 9.249 12,011,653 -0.10(-1.06%)
Oct 16, 2015 9.455 9.490 9.271 9.348 14,343,398 -0.07(-0.75%)
Oct 15, 2015 8.995 9.483 8.980 9.419 29,392,784 +0.42(+4.72%)
Oct 14, 2015 9.200 9.200 8.952 8.995 18,159,768 -0.23(-2.46%)
Oct 13, 2015 9.278 9.334 9.200 9.221 10,698,958 -0.08(-0.91%)
Oct 12, 2015 9.249 9.348 9.221 9.306 10,099,697 +0.06(+0.69%)
Oct 09, 2015 9.440 9.504 9.214 9.242 18,415,856 -0.20(-2.10%)
Oct 08, 2015 9.384 9.497 9.313 9.440 12,137,918 +0.02(+0.23%)
Oct 07, 2015 9.448 9.554 9.341 9.419 10,745,034 +0.05(+0.53%)
Oct 06, 2015 9.384 9.448 9.320 9.370 9,306,253 -0.04(-0.38%)
Oct 05, 2015 9.249 9.437 9.242 9.405 8,612,417 +0.22(+2.39%)
Oct 02, 2015 9.002 9.193 8.804 9.186 15,605,741 -0.08(-0.84%)
Oct 01, 2015 9.200 9.285 9.150 9.264 11,914,644 +0.06(+0.61%)
Sep 30, 2015 9.143 9.207 9.048 9.207 13,553,741 +0.17(+1.88%)
Sep 29, 2015 9.051 9.119 8.973 9.037 16,671,958 +0.01(+0.08%)
Sep 28, 2015 9.299 9.306 9.023 9.030 14,334,531 -0.31(-3.33%)
Sep 25, 2015 9.200 9.370 9.200 9.341 20,917,716 +0.29(+3.21%)
Sep 24, 2015 9.016 9.094 8.952 9.051 20,480,898 -0.08(-0.85%)
Sep 23, 2015 9.051 9.203 9.037 9.129 14,347,708 +0.06(+0.62%)
Sep 22, 2015 9.143 9.218 8.995 9.072 20,042,828 -0.21(-2.29%)
Sep 21, 2015 9.235 9.334 9.193 9.285 10,264,803 +0.14(+1.55%)
Sep 18, 2015 9.370 9.370 9.115 9.143 22,302,876 -0.32(-3.37%)
Sep 17, 2015 9.773 9.808 9.426 9.462 15,167,906 -0.30(-3.12%)
Sep 16, 2015 9.745 9.787 9.596 9.766 11,701,007 -0.01(-0.14%)
Sep 15, 2015 9.610 9.787 9.610 9.780 9,618,976 +0.16(+1.62%)
Sep 14, 2015 9.561 9.724 9.525 9.624 10,025,105 +0.06(+0.67%)
Sep 11, 2015 9.540 9.575 9.483 9.561 10,661,689 -0.04(-0.44%)
Sep 10, 2015 9.525 9.720 9.497 9.603 11,457,531 +0.03(+0.30%)
Sep 09, 2015 9.794 9.844 9.554 9.575 11,140,239 -0.11(-1.10%)
Sep 08, 2015 9.617 9.695 9.518 9.681 10,886,575 +0.29(+3.09%)
Sep 04, 2015 9.405 9.391 9.391 9.391 10,641,792 -0.13(-1.34%)
Sep 03, 2015 9.455 9.600 9.416 9.518 11,579,360 +0.09(+0.98%)
Sep 02, 2015 9.426 9.448 9.256 9.426 13,412,658 +0.16(+1.76%)
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.