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 (%)
Sep 28, 2012 5.857 5.884 5.817 5.830 20,391,768 -0.05(-0.79%)
Sep 27, 2012 5.850 5.931 5.817 5.877 10,295,278 +0.07(+1.26%)
Sep 26, 2012 5.870 5.891 5.804 5.804 14,943,464 -0.05(-0.80%)
Sep 25, 2012 5.977 5.994 5.850 5.850 17,481,336 -0.10(-1.68%)
Sep 24, 2012 5.937 6.004 5.904 5.951 17,962,508 +0.01(+0.11%)
Sep 21, 2012 6.071 6.084 5.944 5.944 15,000,610 -0.05(-0.78%)
Sep 20, 2012 5.997 6.004 5.911 5.991 19,214,266 -0.04(-0.66%)
Sep 19, 2012 5.964 6.064 5.931 6.031 22,671,718 +0.10(+1.69%)
Sep 18, 2012 5.937 5.951 5.904 5.931 18,483,474 -0.01(-0.22%)
Sep 17, 2012 6.037 6.044 5.937 5.944 21,874,154 -0.09(-1.44%)
Sep 14, 2012 5.917 6.057 5.917 6.031 40,924,992 +0.14(+2.38%)
Sep 13, 2012 5.797 5.914 5.737 5.891 21,076,530 +0.09(+1.61%)
Sep 12, 2012 5.790 5.830 5.757 5.797 13,002,331 +0.03(+0.46%)
Sep 11, 2012 5.757 5.797 5.724 5.770 14,491,626 +0.01(+0.23%)
Sep 10, 2012 5.717 5.817 5.704 5.757 19,302,212 +0.01(+0.23%)
Sep 07, 2012 5.717 5.824 5.697 5.744 26,786,084 +0.07(+1.18%)
Sep 06, 2012 5.597 5.710 5.584 5.677 28,231,710 +0.13(+2.41%)
Sep 05, 2012 5.590 5.604 5.537 5.544 12,228,098 -0.06(-1.07%)
Sep 04, 2012 5.604 5.634 5.557 5.604 13,160,773 -0.02(-0.36%)
Aug 31, 2012 5.630 5.637 5.570 5.624 16,217,479 +0.02(+0.36%)
Aug 30, 2012 5.544 5.624 5.524 5.604 12,862,591 +0.03(+0.48%)
Aug 29, 2012 5.544 5.597 5.537 5.577 9,290,164 +0.03(+0.60%)
Aug 27, 2012 5.604 5.604 5.524 5.544 13,548,341 -0.03(-0.48%)
Aug 24, 2012 5.524 5.590 5.497 5.570 9,674,508 +0.04(+0.72%)
Aug 23, 2012 5.524 5.570 5.504 5.530 17,404,466 +0.00(+0.00%)
Aug 22, 2012 5.517 5.583 5.504 5.530 13,318,308 +0.01(+0.12%)
Aug 21, 2012 5.544 5.603 5.517 5.524 13,593,475 -0.01(-0.24%)
Aug 20, 2012 5.517 5.563 5.504 5.537 27,859,470 -0.01(-0.12%)
Aug 17, 2012 5.557 5.570 5.530 5.544 21,124,148 +0.02(+0.36%)
Aug 16, 2012 5.457 5.550 5.457 5.524 22,558,292 +0.07(+1.22%)
Aug 15, 2012 5.457 5.490 5.411 5.457 12,086,897 +0.01(+0.12%)
Aug 14, 2012 5.537 5.557 5.431 5.451 13,750,363 -0.02(-0.36%)
Aug 13, 2012 5.510 5.530 5.457 5.471 9,197,510 -0.06(-1.08%)
Aug 10, 2012 5.477 5.530 5.471 5.530 11,075,742 +0.01(+0.12%)
Aug 09, 2012 5.497 5.537 5.484 5.524 13,533,790 -0.01(-0.12%)
Aug 08, 2012 5.437 5.544 5.431 5.530 12,971,670 +0.06(+1.09%)
Aug 07, 2012 5.477 5.524 5.457 5.471 12,026,138 +0.01(+0.24%)
Aug 06, 2012 5.471 5.504 5.451 5.457 17,634,018 -0.01(-0.12%)
Aug 03, 2012 5.338 5.477 5.325 5.464 22,599,766 +0.21(+3.91%)
Aug 02, 2012 5.265 5.305 5.185 5.258 22,838,900 -0.03(-0.50%)
Aug 01, 2012 5.325 5.364 5.278 5.285 14,363,972 -0.01(-0.13%)
Jul 31, 2012 5.364 5.371 5.285 5.292 11,262,142 -0.05(-0.99%)
Jul 30, 2012 5.404 5.424 5.338 5.345 9,368,282 -0.08(-1.41%)
Jul 27, 2012 5.398 5.454 5.338 5.421 16,892,992 +0.08(+1.43%)
Jul 26, 2012 5.331 5.361 5.258 5.345 19,143,540 +0.11(+2.15%)
Jul 25, 2012 5.239 5.278 5.205 5.232 16,434,435 +0.03(+0.51%)
Jul 24, 2012 5.152 5.212 5.113 5.205 30,372,344 +0.05(+1.03%)
Jul 23, 2012 5.126 5.192 5.113 5.152 19,936,254 -0.08(-1.46%)
Jul 20, 2012 5.245 5.325 5.199 5.229 26,602,308 -0.02(-0.32%)
Jul 19, 2012 5.239 5.351 5.172 5.245 41,074,696 +0.05(+1.02%)
Jul 18, 2012 5.245 5.272 5.152 5.192 15,301,493 -0.09(-1.63%)
Jul 17, 2012 5.272 5.292 5.205 5.278 19,284,728 +0.07(+1.40%)
Jul 16, 2012 5.192 5.278 5.169 5.205 14,788,571 +0.00(+0.00%)
Jul 13, 2012 5.046 5.219 5.033 5.205 20,387,470 +0.18(+3.56%)
Jul 12, 2012 5.033 5.059 4.945 5.026 29,180,768 -0.05(-0.92%)
Jul 11, 2012 4.993 5.093 4.963 5.073 15,835,892 +0.06(+1.19%)
Jul 10, 2012 5.106 5.139 4.973 5.013 12,826,686 -0.05(-1.05%)
Jul 09, 2012 5.083 5.109 5.043 5.066 9,755,148 -0.04(-0.78%)
Jul 06, 2012 5.046 5.139 5.006 5.106 11,774,204 +0.01(+0.13%)
Jul 05, 2012 5.139 5.172 5.073 5.099 12,233,737 -0.07(-1.41%)
Jul 03, 2012 5.119 5.199 5.106 5.172 7,167,726 +0.05(+1.04%)
Jul 02, 2012 5.172 5.172 5.040 5.119 18,445,688 -0.01(-0.26%)
Jun 29, 2012 5.239 5.252 5.073 5.132 16,798,222 +0.13(+2.65%)
Jun 28, 2012 5.013 5.020 4.894 5.000 19,366,894 -0.05(-1.05%)
Jun 27, 2012 5.040 5.053 4.967 5.053 22,316,198 +0.04(+0.73%)
Jun 26, 2012 4.933 5.053 4.907 5.016 17,700,244 +0.07(+1.41%)
Jun 25, 2012 4.953 4.980 4.894 4.947 21,601,738 -0.11(-2.10%)
Jun 22, 2012 4.973 5.053 4.953 5.053 13,502,359 +0.10(+2.01%)
Jun 21, 2012 5.099 5.113 4.914 4.953 20,960,168 -0.11(-2.23%)
Jun 20, 2012 5.066 5.099 4.967 5.066 19,451,850 +0.01(+0.26%)
Jun 19, 2012 4.947 5.106 4.920 5.053 25,647,832 +0.15(+2.97%)
Jun 18, 2012 4.940 4.993 4.870 4.907 22,673,042 -0.02(-0.40%)
Jun 15, 2012 4.847 4.927 4.801 4.927 15,091,639 +0.10(+2.06%)
Jun 14, 2012 4.741 4.841 4.735 4.827 18,417,872 +0.09(+1.82%)
Jun 13, 2012 4.735 4.814 4.708 4.741 14,155,017 -0.01(-0.28%)
Jun 12, 2012 4.695 4.761 4.642 4.754 15,395,735 +0.07(+1.56%)
Jun 11, 2012 4.880 4.900 4.662 4.682 17,534,852 -0.15(-3.02%)
Jun 08, 2012 4.728 4.834 4.682 4.827 12,746,718 +0.09(+1.82%)
Jun 07, 2012 4.808 4.847 4.728 4.741 19,414,706 +0.01(+0.28%)
Jun 06, 2012 4.628 4.748 4.595 4.728 20,243,718 +0.15(+3.33%)
Jun 05, 2012 4.549 4.655 4.529 4.575 25,858,662 +0.01(+0.15%)
Jun 04, 2012 4.741 4.748 4.509 4.569 35,065,068 -0.17(-3.50%)
Jun 01, 2012 4.867 4.874 4.682 4.735 25,768,634 -0.24(-4.80%)
May 31, 2012 4.914 5.026 4.880 4.973 15,366,053 +0.05(+0.94%)
May 30, 2012 5.006 5.013 4.904 4.927 16,597,871 -0.12(-2.37%)
May 29, 2012 5.066 5.069 4.993 5.046 11,884,681 +0.07(+1.47%)
May 25, 2012 5.013 5.046 4.947 4.973 19,277,854 -0.03(-0.53%)
May 24, 2012 5.033 5.050 4.940 5.000 17,098,722 +0.01(+0.13%)
May 23, 2012 4.914 5.013 4.881 4.993 18,067,350 +0.05(+0.93%)
May 22, 2012 4.914 5.026 4.908 4.947 15,444,815 +0.04(+0.81%)
May 21, 2012 4.888 4.967 4.861 4.908 17,067,130 +0.03(+0.54%)
May 18, 2012 4.934 4.954 4.848 4.881 21,564,546 +0.01(+0.13%)
May 17, 2012 4.947 5.000 4.861 4.875 20,432,492 -0.07(-1.46%)
May 16, 2012 5.026 5.082 4.947 4.947 15,898,888 -0.06(-1.18%)
May 15, 2012 5.046 5.105 4.980 5.006 18,515,150 -0.05(-0.91%)
May 14, 2012 5.112 5.158 5.033 5.052 19,890,062 -0.14(-2.79%)
May 11, 2012 5.138 5.237 5.079 5.197 15,701,555 +0.00(+0.00%)
May 10, 2012 5.250 5.329 5.184 5.197 17,327,546 +0.01(+0.25%)
May 09, 2012 5.138 5.211 5.099 5.184 24,431,654 -0.03(-0.51%)
May 08, 2012 5.171 5.243 5.138 5.211 17,235,874 -0.01(-0.13%)
May 07, 2012 5.118 5.250 5.118 5.217 12,887,315 +0.07(+1.28%)
May 04, 2012 5.257 5.260 5.118 5.151 17,839,682 -0.11(-2.13%)
May 03, 2012 5.296 5.326 5.243 5.263 25,762,542 -0.02(-0.37%)
May 02, 2012 5.342 5.342 5.276 5.283 15,440,336 -0.09(-1.72%)
May 01, 2012 5.283 5.435 5.283 5.375 19,736,658 +0.08(+1.49%)
Apr 30, 2012 5.303 5.336 5.243 5.296 15,128,345 -0.05(-0.86%)
Apr 27, 2012 5.382 5.402 5.303 5.342 15,721,316 -0.03(-0.61%)
Apr 26, 2012 5.309 5.382 5.270 5.375 17,791,324 +0.05(+0.87%)
Apr 25, 2012 5.362 5.395 5.263 5.329 17,790,068 +0.04(+0.75%)
Apr 24, 2012 5.204 5.323 5.197 5.290 25,340,648 +0.10(+1.90%)
Apr 23, 2012 5.105 5.250 5.085 5.191 20,249,482 +0.01(+0.13%)
Apr 20, 2012 5.270 5.276 5.112 5.184 33,756,220 -0.03(-0.51%)
Apr 19, 2012 5.296 5.349 5.151 5.211 56,012,440 -0.05(-1.00%)
Apr 18, 2012 5.342 5.415 5.243 5.263 37,690,184 -0.11(-2.08%)
Apr 17, 2012 5.369 5.421 5.329 5.375 28,204,360 +0.08(+1.49%)
Apr 16, 2012 5.290 5.382 5.243 5.296 28,488,116 +0.05(+0.88%)
Apr 13, 2012 5.487 5.487 5.250 5.250 38,937,384 -0.25(-4.55%)
Apr 12, 2012 5.461 5.560 5.415 5.500 27,825,572 +0.04(+0.72%)
Apr 11, 2012 5.349 5.461 5.316 5.461 21,982,234 +0.18(+3.37%)
Apr 10, 2012 5.349 5.388 5.270 5.283 25,606,242 -0.09(-1.60%)
Apr 09, 2012 5.355 5.382 5.303 5.369 14,321,343 -0.08(-1.45%)
Apr 05, 2012 5.481 5.543 5.425 5.448 17,629,074 -0.01(-0.12%)
Apr 04, 2012 5.454 5.500 5.388 5.454 28,452,050 -0.07(-1.19%)
Apr 03, 2012 5.573 5.593 5.435 5.520 29,830,726 -0.07(-1.18%)
Apr 02, 2012 5.527 5.626 5.461 5.586 19,358,820 -0.01(-0.24%)
Mar 30, 2012 5.619 5.619 5.474 5.599 18,887,630 +0.01(+0.24%)
Mar 29, 2012 5.533 5.593 5.494 5.586 19,318,146 +0.00(+0.00%)
Mar 28, 2012 5.507 5.593 5.481 5.586 18,574,362 +0.08(+1.44%)
Mar 27, 2012 5.579 5.583 5.487 5.507 23,441,974 -0.07(-1.18%)
Mar 26, 2012 5.560 5.599 5.512 5.573 19,276,570 +0.07(+1.20%)
Mar 23, 2012 5.481 5.520 5.408 5.507 18,068,160 +0.01(+0.12%)
Mar 22, 2012 5.573 5.589 5.441 5.500 24,743,350 -0.14(-2.57%)
Mar 21, 2012 5.724 5.738 5.619 5.645 16,771,663 -0.08(-1.38%)
Mar 20, 2012 5.658 5.744 5.606 5.724 19,758,264 +0.02(+0.35%)
Mar 19, 2012 5.678 5.810 5.632 5.705 24,240,452 +0.08(+1.41%)
Mar 16, 2012 5.658 5.718 5.533 5.626 29,469,572 +0.00(+0.00%)
Mar 15, 2012 5.632 5.691 5.566 5.626 26,325,940 +0.03(+0.59%)
Mar 14, 2012 5.481 5.629 5.441 5.593 41,164,992 +0.15(+2.78%)
Mar 13, 2012 5.257 5.507 5.224 5.441 36,512,672 +0.25(+4.82%)
Mar 12, 2012 5.283 5.290 5.158 5.191 15,741,828 -0.09(-1.75%)
Mar 09, 2012 5.230 5.342 5.211 5.283 13,710,291 +0.05(+1.01%)
Mar 08, 2012 5.184 5.237 5.099 5.230 14,601,000 +0.10(+1.93%)
Mar 07, 2012 5.072 5.174 5.052 5.131 14,933,312 +0.11(+2.23%)
Mar 06, 2012 5.072 5.099 5.006 5.020 19,713,224 -0.13(-2.43%)
Mar 05, 2012 5.237 5.267 5.118 5.145 22,297,336 -0.11(-2.13%)
Mar 02, 2012 5.323 5.355 5.230 5.257 19,291,156 -0.07(-1.36%)
Mar 01, 2012 5.369 5.428 5.309 5.329 25,195,040 -0.01(-0.12%)
Feb 29, 2012 5.454 5.467 5.283 5.336 36,241,944 -0.11(-2.06%)
Feb 28, 2012 5.375 5.454 5.329 5.448 24,235,306 +0.09(+1.72%)
Feb 27, 2012 5.283 5.402 5.250 5.355 19,754,946 +0.05(+0.87%)
Feb 24, 2012 5.309 5.375 5.270 5.309 16,192,970 +0.02(+0.37%)
Feb 23, 2012 5.165 5.290 5.119 5.290 20,978,316 +0.11(+2.15%)
Feb 22, 2012 5.290 5.296 5.165 5.178 13,778,685 -0.12(-2.23%)
Feb 21, 2012 5.355 5.359 5.257 5.296 12,037,878 -0.03(-0.62%)
Feb 17, 2012 5.270 5.336 5.250 5.329 14,465,859 +0.09(+1.63%)
Feb 16, 2012 5.165 5.257 5.135 5.244 18,671,048 +0.07(+1.40%)
Feb 15, 2012 5.231 5.270 5.158 5.171 17,954,024 -0.05(-1.00%)
Feb 14, 2012 5.290 5.306 5.185 5.224 15,329,090 -0.09(-1.61%)
Feb 13, 2012 5.283 5.316 5.257 5.309 14,036,251 +0.10(+1.89%)
Feb 10, 2012 5.244 5.250 5.185 5.211 16,019,516 -0.10(-1.85%)
Feb 09, 2012 5.381 5.381 5.283 5.309 13,625,536 -0.05(-0.98%)
Feb 08, 2012 5.329 5.381 5.270 5.362 12,793,417 +0.07(+1.24%)
Feb 07, 2012 5.316 5.342 5.296 5.296 23,749,626 -0.04(-0.74%)
Feb 06, 2012 5.388 5.408 5.329 5.336 10,997,715 -0.07(-1.33%)
Feb 03, 2012 5.276 5.414 5.270 5.408 21,884,884 +0.20(+3.78%)
Feb 02, 2012 5.165 5.237 5.126 5.211 16,050,735 +0.06(+1.15%)
Feb 01, 2012 5.211 5.224 5.106 5.152 26,456,988 +0.05(+1.03%)
Jan 31, 2012 5.171 5.198 5.080 5.099 29,808,498 -0.05(-1.02%)
Jan 30, 2012 5.198 5.211 5.099 5.152 18,341,950 -0.11(-2.00%)
Jan 27, 2012 5.132 5.283 5.109 5.257 29,312,164 +0.09(+1.65%)
Jan 26, 2012 5.414 5.427 5.106 5.171 35,555,600 -0.24(-4.37%)
Jan 25, 2012 5.250 5.427 5.237 5.408 29,986,876 +0.07(+1.35%)
Jan 24, 2012 5.290 5.427 5.244 5.336 41,047,636 +0.01(+0.25%)
Jan 23, 2012 5.460 5.486 5.276 5.322 24,607,806 -0.12(-2.29%)
Jan 20, 2012 5.408 5.447 5.296 5.447 20,561,662 +0.00(+0.00%)
Jan 19, 2012 5.480 5.486 5.375 5.447 25,215,248 -0.01(-0.12%)
Jan 18, 2012 5.375 5.493 5.329 5.454 18,835,546 +0.07(+1.28%)
Jan 17, 2012 5.500 5.539 5.355 5.385 20,263,604 -0.07(-1.32%)
Jan 13, 2012 5.329 5.473 5.237 5.457 20,557,326 +0.06(+1.16%)
Jan 12, 2012 5.401 5.434 5.290 5.395 25,145,038 +0.02(+0.31%)
Jan 11, 2012 5.303 5.401 5.231 5.378 20,229,480 +0.04(+0.68%)
Jan 10, 2012 5.322 5.349 5.231 5.342 21,639,268 +0.10(+1.88%)
Jan 09, 2012 5.270 5.276 5.191 5.244 17,160,372 +0.01(+0.13%)
Jan 06, 2012 5.244 5.276 5.139 5.237 15,250,913 -0.01(-0.25%)
Jan 05, 2012 5.099 5.303 5.040 5.250 22,155,914 +0.12(+2.43%)
Jan 04, 2012 5.080 5.178 5.034 5.126 16,110,912 +0.08(+1.56%)
Dec 30, 2011 5.099 5.099 5.034 5.047 10,148,634 -0.05(-1.03%)
Dec 29, 2011 5.014 5.112 4.994 5.099 9,377,138 +0.09(+1.83%)
Dec 28, 2011 5.073 5.080 4.981 5.007 9,028,150 -0.07(-1.29%)
Dec 27, 2011 5.112 5.112 5.034 5.073 7,298,719 -0.03(-0.64%)
Dec 23, 2011 5.119 5.178 5.021 5.106 14,785,645 +0.16(+3.18%)
Dec 21, 2011 4.843 4.948 4.797 4.948 22,527,586 +0.11(+2.31%)
Dec 20, 2011 4.758 4.883 4.732 4.837 17,390,648 +0.15(+3.22%)
Dec 19, 2011 4.706 4.732 4.614 4.686 19,484,558 -0.03(-0.56%)
Dec 16, 2011 4.706 4.791 4.686 4.712 17,342,798 +0.04(+0.84%)
Dec 15, 2011 4.732 4.765 4.666 4.673 14,189,900 +0.01(+0.14%)
Dec 14, 2011 4.640 4.738 4.594 4.666 17,279,614 -0.02(-0.42%)
Dec 13, 2011 4.791 4.824 4.627 4.686 16,220,829 -0.05(-1.11%)
Dec 12, 2011 4.778 4.794 4.660 4.738 14,192,034 -0.11(-2.17%)
Dec 09, 2011 4.771 4.866 4.738 4.843 12,710,043 +0.12(+2.64%)
Dec 08, 2011 4.824 4.824 4.699 4.719 21,977,136 -0.14(-2.97%)
Dec 07, 2011 4.771 4.893 4.725 4.863 12,100,816 +0.05(+1.09%)
Dec 06, 2011 4.824 4.850 4.732 4.811 14,931,079 -0.05(-1.08%)
Dec 05, 2011 4.804 4.916 4.774 4.863 19,682,814 +0.14(+2.92%)
Dec 02, 2011 4.791 4.863 4.699 4.725 26,008,836 -0.01(-0.28%)
Dec 01, 2011 4.732 4.797 4.660 4.738 13,951,808 -0.05(-0.96%)
Nov 30, 2011 4.719 4.804 4.646 4.784 31,237,746 +0.22(+4.74%)
Nov 29, 2011 4.495 4.627 4.443 4.568 21,762,500 +0.09(+2.05%)
Nov 28, 2011 4.541 4.574 4.397 4.476 16,724,665 +0.10(+2.25%)
Nov 25, 2011 4.345 4.495 4.331 4.377 4,861,390 +0.02(+0.45%)
Nov 23, 2011 4.364 4.482 4.338 4.358 27,301,220 -0.07(-1.48%)
Nov 22, 2011 4.456 4.495 4.358 4.423 26,560,270 -0.05(-1.17%)
Nov 21, 2011 4.554 4.619 4.475 4.475 31,816,658 -0.15(-3.25%)
Nov 18, 2011 4.717 4.730 4.619 4.626 22,606,290 -0.04(-0.84%)
Nov 17, 2011 4.717 4.867 4.639 4.665 24,078,010 -0.07(-1.38%)
Nov 16, 2011 4.750 4.906 4.717 4.730 19,655,170 -0.04(-0.82%)
Nov 15, 2011 4.684 4.835 4.671 4.769 15,105,703 +0.05(+1.11%)
Nov 14, 2011 4.828 4.841 4.678 4.717 15,651,817 -0.16(-3.35%)
Nov 11, 2011 4.815 4.913 4.802 4.880 14,497,032 +0.14(+3.03%)
Nov 10, 2011 4.717 4.782 4.639 4.737 21,226,238 +0.10(+2.26%)
Nov 09, 2011 4.769 4.802 4.619 4.632 24,844,902 -0.29(-5.97%)
Nov 08, 2011 4.861 4.946 4.802 4.926 20,892,472 +0.10(+2.03%)
Nov 07, 2011 4.769 4.920 4.753 4.828 19,770,858 +0.04(+0.82%)
Nov 04, 2011 4.750 4.808 4.632 4.789 25,895,870 -0.02(-0.41%)
Nov 03, 2011 4.737 4.857 4.593 4.808 26,393,530 +0.14(+2.94%)
Nov 02, 2011 4.586 4.697 4.541 4.671 23,160,000 +0.21(+4.69%)
Nov 01, 2011 4.423 4.652 4.332 4.462 37,630,912 -0.15(-3.26%)
Oct 31, 2011 4.671 4.808 4.612 4.612 23,270,332 -0.18(-3.68%)
Oct 28, 2011 4.920 4.920 4.697 4.789 28,190,190 -0.10(-2.01%)
Oct 27, 2011 4.985 5.057 4.727 4.887 46,098,320 +0.13(+2.75%)
Oct 26, 2011 4.658 4.776 4.573 4.756 32,893,188 +0.22(+4.90%)
Oct 25, 2011 4.599 4.671 4.514 4.534 25,484,830 -0.15(-3.21%)
Oct 24, 2011 4.619 4.724 4.560 4.684 25,275,310 +0.14(+3.17%)
Oct 21, 2011 4.521 4.606 4.488 4.541 36,362,732 +0.09(+2.06%)
Oct 20, 2011 4.201 4.501 4.142 4.449 37,353,064 +0.29(+6.91%)
Oct 19, 2011 4.345 4.416 4.122 4.162 34,511,448 -0.18(-4.07%)
Oct 18, 2011 4.109 4.410 4.073 4.338 26,835,256 +0.27(+6.58%)
Oct 17, 2011 4.194 4.260 4.057 4.070 18,424,634 -0.18(-4.30%)
Oct 14, 2011 4.345 4.377 4.116 4.253 27,427,030 -0.03(-0.76%)
Oct 13, 2011 4.338 4.371 4.162 4.286 32,411,804 -0.13(-2.96%)
Oct 12, 2011 4.351 4.554 4.332 4.416 26,439,130 +0.10(+2.42%)
Oct 11, 2011 4.201 4.351 4.116 4.312 22,931,798 +0.08(+2.01%)
Oct 10, 2011 4.129 4.227 4.096 4.227 18,689,632 +0.20(+5.03%)
Oct 07, 2011 4.292 4.305 3.992 4.024 21,472,742 -0.25(-5.95%)
Oct 06, 2011 4.162 4.286 4.109 4.279 42,684,988 +0.30(+7.55%)
Oct 05, 2011 3.874 4.038 3.848 3.979 22,158,152 +0.06(+1.50%)
Oct 04, 2011 3.659 3.940 3.652 3.920 34,614,212 +0.18(+4.90%)
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.