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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2010 5.212 5.371 5.201 5.216 112,484 +0.01(+0.17%)
Sep 29, 2010 5.148 5.286 5.109 5.207 16,997,244 +0.03(+0.51%)
Sep 28, 2010 5.155 5.201 5.089 5.181 73,243 +0.05(+0.89%)
Sep 27, 2010 5.155 5.260 5.129 5.135 17,212,280 -0.04(-0.76%)
Sep 24, 2010 5.129 5.240 5.063 5.175 20,155,996 +0.16(+3.27%)
Sep 23, 2010 5.011 5.240 4.991 5.011 23,530,986 -0.15(-2.92%)
Sep 22, 2010 5.338 5.391 5.148 5.162 19,254,406 -0.18(-3.43%)
Sep 21, 2010 5.489 5.561 5.332 5.345 3,053 -0.13(-2.39%)
Sep 20, 2010 5.404 5.509 5.338 5.476 14,015,161 +0.09(+1.58%)
Sep 17, 2010 5.391 5.430 5.283 5.391 13,788,067 +0.01(+0.24%)
Sep 15, 2010 5.253 5.417 5.214 5.378 15,308,109 +0.09(+1.73%)
Sep 14, 2010 5.437 5.446 5.247 5.286 305 -0.16(-2.89%)
Sep 13, 2010 5.496 5.568 5.397 5.443 23,573,646 +0.06(+1.09%)
Sep 10, 2010 5.299 5.391 5.273 5.384 15,192,574 +0.07(+1.23%)
Sep 09, 2010 5.351 5.443 5.253 5.319 12,894 +0.09(+1.75%)
Sep 08, 2010 5.063 5.319 5.057 5.227 7,633 +0.17(+3.37%)
Sep 07, 2010 5.162 5.194 4.985 5.057 1,432 -0.20(-3.86%)
Sep 03, 2010 5.279 5.332 5.155 5.260 12,083,216 +0.07(+1.26%)
Sep 02, 2010 5.129 5.201 5.089 5.194 12,695,537 +0.05(+1.02%)
Sep 01, 2010 4.906 5.148 4.880 5.142 19,843,408 +0.33(+6.95%)
Aug 31, 2010 4.801 4.867 4.723 4.808 76,831 +0.03(+0.62%)
Aug 30, 2010 4.919 4.919 4.769 4.778 13,750,857 -0.04(-0.75%)
Aug 27, 2010 4.965 4.985 4.762 4.814 21,019,076 -0.06(-1.21%)
Aug 26, 2010 4.867 4.932 4.778 4.873 24,361 +0.12(+2.48%)
Aug 25, 2010 4.788 4.860 4.664 4.756 25,849 -0.05(-1.09%)
Aug 24, 2010 4.913 4.998 4.788 4.808 1,793 -0.19(-3.80%)
Aug 23, 2010 5.070 5.161 4.978 4.998 14,868,625 +0.00(+0.00%)
Aug 20, 2010 4.939 5.024 4.854 4.998 15,788,848 +0.03(+0.53%)
Aug 19, 2010 5.070 5.148 4.932 4.971 1,793 -0.12(-2.31%)
Aug 18, 2010 5.135 5.200 5.066 5.089 17,812,948 -0.05(-0.89%)
Aug 17, 2010 5.142 5.161 5.056 5.135 7,753 +0.04(+0.77%)
Aug 16, 2010 5.083 5.102 5.016 5.096 12,044,464 -0.02(-0.38%)
Aug 13, 2010 5.115 5.246 5.089 5.115 15,491,348 +0.01(+0.26%)
Aug 12, 2010 5.102 5.207 5.037 5.102 19,594,158 -0.07(-1.39%)
Aug 11, 2010 5.429 5.462 5.161 5.174 13,663 -0.38(-6.83%)
Aug 10, 2010 5.410 5.573 5.377 5.554 24,231,330 +0.08(+1.43%)
Aug 09, 2010 5.384 5.482 5.220 5.475 18,693,888 +0.13(+2.45%)
Aug 06, 2010 5.344 5.482 5.299 5.344 13,888,824 -0.19(-3.43%)
Aug 05, 2010 5.508 5.554 5.449 5.534 11,302,130 -0.01(-0.24%)
Aug 04, 2010 5.586 5.652 5.514 5.547 17,692,764 -0.02(-0.35%)
Aug 03, 2010 5.776 5.809 5.521 5.567 25,849 -0.26(-4.49%)
Aug 02, 2010 5.606 5.828 5.567 5.828 25,927,500 +0.29(+5.32%)
Jul 30, 2010 5.534 5.560 5.416 5.534 16,093,850 +0.01(+0.24%)
Jul 29, 2010 5.593 5.619 5.433 5.521 13,861,374 +0.01(+0.24%)
Jul 28, 2010 5.508 5.580 5.449 5.508 19,110 +0.00(+0.00%)
Jul 27, 2010 5.508 5.652 5.455 5.508 14,367 +0.07(+1.32%)
Jul 26, 2010 5.246 5.462 5.200 5.436 16,933,664 +0.18(+3.49%)
Jul 23, 2010 5.200 5.285 5.070 5.253 16,924,400 +0.05(+1.01%)
Jul 22, 2010 5.220 5.312 5.043 5.200 458 +0.27(+5.44%)
Jul 21, 2010 5.161 5.181 4.926 4.932 25,939,736 -0.13(-2.58%)
Jul 20, 2010 5.063 5.112 4.906 5.063 26,466,564 -0.02(-0.39%)
Jul 19, 2010 5.070 5.161 4.971 5.083 22,482,892 +0.02(+0.39%)
Jul 16, 2010 5.070 5.351 4.998 5.063 23,859,140 -0.31(-5.72%)
Jul 15, 2010 5.397 5.429 5.200 5.370 18,404,380 -0.02(-0.36%)
Jul 14, 2010 5.423 5.446 5.299 5.390 18,145,284 -0.09(-1.55%)
Jul 13, 2010 5.475 5.527 5.416 5.475 917 +0.09(+1.70%)
Jul 12, 2010 5.442 5.501 5.357 5.384 16,320,700 -0.08(-1.44%)
Jul 09, 2010 5.462 5.514 5.305 5.462 13,630,357 +0.14(+2.71%)
Jul 08, 2010 5.279 5.364 5.213 5.318 40,511 +0.09(+1.75%)
Jul 07, 2010 4.880 5.246 4.847 5.227 21,931,990 +0.38(+7.83%)
Jul 06, 2010 4.847 4.932 4.782 4.847 7,761 +0.12(+2.63%)
Jul 02, 2010 4.723 4.932 4.671 4.723 14,838,380 -0.10(-2.04%)
Jul 01, 2010 4.985 5.083 4.690 4.821 38,051,076 -0.21(-4.16%)
Jun 30, 2010 5.109 5.259 5.017 5.030 23,108,082 -0.08(-1.54%)
Jun 29, 2010 5.083 5.357 5.063 5.109 8,111 -0.30(-5.56%)
Jun 25, 2010 5.410 5.462 5.285 5.410 17,423,856 +0.14(+2.73%)
Jun 24, 2010 5.338 5.423 5.233 5.266 13,454,964 -0.11(-2.07%)
Jun 23, 2010 5.377 5.462 5.318 5.377 19,402,802 +0.03(+0.61%)
Jun 22, 2010 5.514 5.521 5.338 5.344 13,541,909 -0.18(-3.20%)
Jun 21, 2010 5.560 5.599 5.475 5.521 13,844,975 +0.05(+0.84%)
Jun 18, 2010 5.475 5.521 5.390 5.475 11,719,362 +0.04(+0.72%)
Jun 17, 2010 5.541 5.554 5.351 5.436 13,307,278 -0.05(-0.95%)
Jun 16, 2010 5.377 5.593 5.377 5.488 21,799,620 +0.05(+0.96%)
Jun 15, 2010 5.390 5.462 5.279 5.436 17,325,038 +0.12(+2.34%)
Jun 14, 2010 5.429 5.495 5.299 5.312 13,671,889 -0.08(-1.46%)
Jun 11, 2010 5.299 5.397 5.234 5.390 11,469,537 +0.01(+0.12%)
Jun 10, 2010 5.253 5.384 5.181 5.384 25,531,330 +0.21(+4.05%)
Jun 09, 2010 5.142 5.312 5.128 5.174 34,271,764 +0.07(+1.28%)
Jun 08, 2010 4.971 5.119 4.886 5.109 24,948,270 +0.18(+3.58%)
Jun 07, 2010 5.109 5.168 4.899 4.932 19,287,878 -0.15(-2.96%)
Jun 04, 2010 5.083 5.266 5.050 5.083 24,954,668 -0.26(-4.90%)
Jun 03, 2010 5.475 5.527 5.312 5.344 17,799,628 -0.05(-0.85%)
Jun 02, 2010 5.200 5.390 5.168 5.390 176,253 +0.23(+4.44%)
Jun 01, 2010 5.266 5.359 5.161 5.161 152 -0.09(-1.62%)
May 28, 2010 5.246 5.384 5.194 5.246 16,715,487 -0.12(-2.20%)
May 27, 2010 5.155 5.364 5.056 5.364 28,133,962 +0.33(+6.49%)
May 26, 2010 5.200 5.226 4.998 5.037 153 -0.05(-1.03%)
May 25, 2010 4.743 5.122 4.684 5.089 1,806 +0.19(+3.87%)
May 24, 2010 5.154 5.161 4.880 4.900 18,095,358 -0.24(-4.70%)
May 21, 2010 4.802 5.174 4.749 5.141 31,619,204 +0.26(+5.35%)
May 20, 2010 4.824 5.056 4.776 4.880 35,948 -0.21(-4.11%)
May 19, 2010 5.102 5.213 4.985 5.089 25,425,578 -0.05(-1.05%)
May 18, 2010 5.488 5.501 5.070 5.143 1,683 -0.25(-4.69%)
May 17, 2010 5.514 5.553 5.194 5.396 30,537,886 -0.11(-2.02%)
May 14, 2010 5.507 5.592 5.370 5.507 36,110,344 -0.16(-2.88%)
May 13, 2010 5.684 5.821 5.638 5.671 25,432,178 -0.01(-0.23%)
May 12, 2010 5.690 5.736 5.592 5.684 20,067,436 +0.08(+1.40%)
May 11, 2010 5.671 5.723 5.579 5.605 45,462,664 +0.15(+2.75%)
May 10, 2010 5.331 5.461 5.298 5.455 37,783,684 +0.31(+5.96%)
May 07, 2010 5.200 5.357 5.089 5.148 52,038,380 +0.02(+0.38%)
May 06, 2010 5.202 5.599 4.880 5.128 20,098 -0.39(-7.05%)
May 05, 2010 5.605 5.742 5.488 5.517 28,315,144 -0.13(-2.26%)
May 04, 2010 5.853 5.853 5.586 5.644 33,435,000 -0.23(-3.89%)
May 03, 2010 5.938 5.997 5.755 5.873 23,577,922 -0.02(-0.33%)
Apr 30, 2010 5.867 5.945 5.762 5.893 35,309,644 +0.04(+0.67%)
Apr 29, 2010 5.762 5.958 5.729 5.853 27,386,338 +0.16(+2.87%)
Apr 28, 2010 5.755 5.867 5.625 5.690 43,576,156 +0.06(+1.04%)
Apr 27, 2010 5.710 5.782 5.527 5.631 43,304,144 -0.12(-2.05%)
Apr 26, 2010 6.030 6.043 5.716 5.749 37,259,968 -0.25(-4.24%)
Apr 23, 2010 5.984 6.056 5.733 6.004 46,180,168 +0.05(+0.77%)
Apr 22, 2010 5.671 5.997 5.599 5.958 46,704,624 +0.12(+2.01%)
Apr 21, 2010 5.840 6.428 5.736 5.840 62,419 +0.24(+4.20%)
Apr 20, 2010 5.350 5.710 5.318 5.605 7,561 +0.29(+5.54%)
Apr 19, 2010 5.187 5.364 5.154 5.311 46,556,752 +0.08(+1.63%)
Apr 16, 2010 5.435 5.442 5.128 5.226 55,626,640 -0.23(-4.19%)
Apr 15, 2010 5.579 5.599 5.409 5.455 27,493,050 -0.11(-2.00%)
Apr 14, 2010 5.383 5.599 5.370 5.566 32,009,112 +0.25(+4.67%)
Apr 13, 2010 5.285 5.383 5.154 5.318 47,799,204 -0.13(-2.40%)
Apr 12, 2010 5.494 5.501 5.403 5.448 17,778,534 -0.01(-0.12%)
Apr 09, 2010 5.501 5.514 5.390 5.455 20,512,702 +0.01(+0.12%)
Apr 08, 2010 5.403 5.488 5.239 5.448 57,517,484 -0.12(-2.11%)
Apr 07, 2010 5.860 5.860 5.559 5.566 78,802,896 +0.03(+0.59%)
Apr 06, 2010 5.311 5.618 5.292 5.533 46,760,280 +0.31(+5.88%)
Apr 05, 2010 5.148 5.337 5.089 5.226 24,741,234 +0.13(+2.56%)
Apr 01, 2010 5.102 5.096 5.096 5.096 15,542,286 +0.03(+0.65%)
Mar 31, 2010 5.017 5.128 5.011 5.063 9,735,565 -0.01(-0.13%)
Mar 30, 2010 5.043 5.096 4.998 5.070 16,949,998 +0.03(+0.52%)
Mar 29, 2010 5.154 5.181 4.958 5.043 26,078,760 -0.09(-1.78%)
Mar 26, 2010 5.213 5.239 5.037 5.135 26,873,350 -0.05(-0.88%)
Mar 25, 2010 5.246 5.305 5.154 5.181 36,670,064 +0.02(+0.38%)
Mar 24, 2010 5.011 5.226 5.004 5.161 31,869,248 +0.14(+2.73%)
Mar 23, 2010 4.991 5.037 4.958 5.024 16,853,184 +0.03(+0.65%)
Mar 22, 2010 4.900 5.050 4.841 4.991 21,471,254 +0.03(+0.53%)
Mar 19, 2010 4.952 5.011 4.880 4.965 23,206,510 +0.03(+0.53%)
Mar 18, 2010 5.109 5.109 4.900 4.939 30,052,378 -0.22(-4.30%)
Mar 17, 2010 5.070 5.239 5.043 5.161 27,481,454 +0.13(+2.60%)
Mar 16, 2010 4.972 5.043 4.880 5.030 26,025,774 +0.08(+1.72%)
Mar 15, 2010 4.860 4.952 4.857 4.945 40,386,044 +0.01(+0.26%)
Mar 12, 2010 5.266 5.350 4.880 4.932 48,910,864 -0.22(-4.19%)
Mar 11, 2010 4.965 5.161 4.926 5.148 26,898,818 +0.21(+4.23%)
Mar 10, 2010 4.802 5.024 4.769 4.939 31,027,034 +0.20(+4.13%)
Mar 09, 2010 4.717 4.795 4.625 4.743 19,439,810 -0.01(-0.14%)
Mar 08, 2010 4.710 4.802 4.697 4.749 12,515,004 +0.01(+0.28%)
Mar 05, 2010 4.684 4.743 4.645 4.736 16,769,123 +0.10(+2.11%)
Mar 04, 2010 4.599 4.684 4.573 4.638 10,242,271 +0.04(+0.85%)
Mar 03, 2010 4.599 4.658 4.560 4.599 14,272,699 +0.00(+0.00%)
Mar 02, 2010 4.553 4.664 4.553 4.599 11,923,775 +0.05(+1.00%)
Mar 01, 2010 4.678 4.710 4.508 4.553 15,219,776 -0.12(-2.52%)
Feb 26, 2010 4.573 4.691 4.547 4.671 21,552,526 +0.11(+2.44%)
Feb 25, 2010 4.534 4.580 4.423 4.560 23,800,832 -0.07(-1.58%)
Feb 24, 2010 4.416 4.645 4.410 4.633 29,260,242 +0.24(+5.37%)
Feb 23, 2010 4.521 4.534 4.377 4.397 18,285,752 -0.15(-3.30%)
Feb 22, 2010 4.423 4.560 4.423 4.547 31,037,262 +0.12(+2.65%)
Feb 19, 2010 4.371 4.456 4.371 4.429 16,292,959 +0.03(+0.74%)
Feb 18, 2010 4.436 4.449 4.358 4.397 21,478,750 -0.06(-1.32%)
Feb 17, 2010 4.540 4.547 4.423 4.456 19,159,472 -0.06(-1.30%)
Feb 16, 2010 4.429 4.540 4.469 4.514 14,476,035 +0.08(+1.91%)
Feb 12, 2010 4.423 4.429 4.429 4.429 13,935,224 -0.05(-1.16%)
Feb 11, 2010 4.488 4.521 4.436 4.482 14,429,660 -0.01(-0.15%)
Feb 10, 2010 4.429 4.566 4.397 4.488 37,199,456 -0.03(-0.58%)
Feb 09, 2010 4.521 4.586 4.462 4.514 19,368,282 +0.16(+3.75%)
Feb 08, 2010 4.508 4.557 4.345 4.351 39,153,100 -0.14(-3.19%)
Feb 05, 2010 4.527 4.593 4.325 4.495 54,345,008 -0.04(-0.86%)
Feb 04, 2010 4.756 4.795 4.527 4.534 46,011,908 -0.30(-6.21%)
Feb 03, 2010 4.873 4.873 4.723 4.834 47,109,392 -0.07(-1.46%)
Feb 02, 2010 4.749 4.919 4.749 4.906 45,632,956 +0.16(+3.30%)
Feb 01, 2010 4.717 4.808 4.651 4.749 27,405,988 +0.07(+1.39%)
Jan 29, 2010 4.782 4.886 4.658 4.684 27,318,146 -0.06(-1.24%)
Jan 28, 2010 4.736 4.880 4.697 4.743 42,176,060 +0.08(+1.68%)
Jan 27, 2010 4.482 4.736 4.462 4.664 35,841,388 +0.17(+3.77%)
Jan 26, 2010 4.632 4.703 4.488 4.495 56,695,180 -0.11(-2.41%)
Jan 25, 2010 4.847 4.880 4.488 4.606 45,660,928 -0.12(-2.62%)
Jan 22, 2010 4.671 4.886 4.397 4.730 41,548,680 -0.06(-1.23%)
Jan 21, 2010 4.801 5.056 4.762 4.788 87,383,640 +0.25(+5.46%)
Jan 20, 2010 4.358 4.560 4.358 4.540 31,695,460 +0.13(+2.96%)
Jan 19, 2010 4.449 4.482 4.364 4.410 27,435,636 -0.08(-1.74%)
Jan 15, 2010 4.429 4.488 4.488 4.488 45,237,244 +0.02(+0.44%)
Jan 14, 2010 4.201 4.495 4.201 4.469 36,944,924 +0.23(+5.55%)
Jan 13, 2010 4.201 4.325 4.103 4.234 24,873,618 +0.05(+1.25%)
Jan 12, 2010 4.214 4.273 4.149 4.182 30,975,878 -0.08(-1.84%)
Jan 11, 2010 4.240 4.306 4.169 4.260 22,743,162 +0.02(+0.46%)
Jan 08, 2010 4.142 4.279 4.136 4.240 25,313,222 +0.07(+1.72%)
Jan 07, 2010 3.960 4.227 3.940 4.169 39,173,088 +0.17(+4.24%)
Jan 06, 2010 4.025 4.045 3.953 3.999 18,066,552 -0.03(-0.65%)
Jan 05, 2010 3.836 4.038 3.836 4.025 25,539,474 +0.15(+3.87%)
Jan 04, 2010 3.692 3.895 3.686 3.875 22,842,732 +0.25(+7.03%)
Dec 31, 2009 3.679 3.621 3.621 3.621 8,880,300 -0.07(-1.77%)
Dec 30, 2009 3.686 3.705 3.653 3.686 5,437,613 -0.03(-0.88%)
Dec 29, 2009 3.679 3.738 3.653 3.718 8,026,834 +0.04(+1.06%)
Dec 28, 2009 3.771 3.784 3.660 3.679 9,448,027 -0.08(-2.08%)
Dec 24, 2009 3.673 3.758 3.673 3.758 4,694,823 +0.07(+1.77%)
Dec 23, 2009 3.731 3.751 3.640 3.692 12,733,772 -0.03(-0.88%)
Dec 22, 2009 3.705 3.771 3.705 3.725 19,160,470 -0.03(-0.70%)
Dec 21, 2009 3.679 3.777 3.621 3.751 27,635,650 +0.12(+3.42%)
Dec 18, 2009 3.640 3.660 3.503 3.627 24,193,246 +0.03(+0.72%)
Dec 17, 2009 3.725 3.745 3.588 3.601 32,979,066 -0.29(-7.54%)
Dec 16, 2009 3.803 3.901 3.725 3.895 18,733,144 +0.10(+2.58%)
Dec 15, 2009 3.927 3.973 3.784 3.797 19,024,178 -0.18(-4.59%)
Dec 14, 2009 3.966 3.986 3.953 3.979 14,806,811 +0.02(+0.49%)
Dec 11, 2009 3.855 3.992 3.784 3.960 20,373,406 +0.12(+3.23%)
Dec 10, 2009 3.810 3.927 3.803 3.836 11,520,931 -0.05(-1.18%)
Dec 09, 2009 3.823 3.914 3.764 3.882 19,152,216 +0.08(+2.06%)
Dec 08, 2009 3.810 3.849 3.751 3.803 21,481,780 -0.04(-1.02%)
Dec 07, 2009 3.868 3.992 3.803 3.842 28,012,000 -0.18(-4.38%)
Dec 04, 2009 3.921 4.045 3.823 4.019 29,368,278 +0.20(+5.12%)
Dec 03, 2009 4.032 4.103 3.816 3.823 26,279,690 -0.16(-4.09%)
Dec 02, 2009 3.882 3.996 3.842 3.986 22,974,738 +0.10(+2.69%)
Dec 01, 2009 3.868 3.888 3.725 3.882 29,607,836 +0.06(+1.54%)
Nov 30, 2009 3.640 3.836 3.640 3.823 31,896,646 +0.19(+5.21%)
Nov 27, 2009 3.666 3.771 3.634 3.634 11,216,092 -0.20(-5.27%)
Nov 25, 2009 3.882 3.914 3.810 3.836 12,490,032 -0.04(-1.01%)
Nov 24, 2009 3.849 3.888 3.764 3.875 13,581,585 -0.01(-0.17%)
Nov 23, 2009 3.823 3.908 3.803 3.882 12,260,502 +0.14(+3.84%)
Nov 20, 2009 3.764 3.849 3.712 3.738 16,745,843 -0.06(-1.55%)
Nov 19, 2009 3.836 3.862 3.699 3.797 24,283,774 -0.08(-2.02%)
Nov 18, 2009 3.758 3.921 3.699 3.875 28,290,030 +0.12(+3.30%)
Nov 17, 2009 3.653 3.777 3.621 3.751 14,735,460 +0.10(+2.86%)
Nov 16, 2009 3.712 3.784 3.614 3.647 20,312,116 +0.00(+0.00%)
Nov 13, 2009 3.725 3.797 3.601 3.647 23,144,624 -0.08(-2.27%)
Nov 12, 2009 3.745 3.823 3.699 3.731 19,435,644 -0.03(-0.69%)
Nov 11, 2009 3.738 3.784 3.705 3.758 17,585,576 +0.05(+1.23%)
Nov 10, 2009 3.731 3.797 3.660 3.712 20,321,602 -0.10(-2.57%)
Nov 09, 2009 3.810 3.836 3.738 3.810 23,196,828 +0.07(+1.92%)
Nov 06, 2009 3.523 3.764 3.516 3.738 33,686,792 +0.21(+5.91%)
Nov 05, 2009 3.503 3.634 3.464 3.529 26,575,500 +0.06(+1.69%)
Nov 04, 2009 3.718 3.725 3.464 3.471 24,023,716 -0.14(-3.97%)
Nov 03, 2009 3.536 3.660 3.490 3.614 28,908,970 -0.01(-0.18%)
Nov 02, 2009 3.510 3.679 3.497 3.621 33,118,524 +0.10(+2.97%)
Oct 30, 2009 3.660 3.673 3.451 3.516 32,976,570 -0.18(-4.77%)
Oct 29, 2009 3.738 3.849 3.647 3.692 49,712,092 +0.10(+2.91%)
Oct 28, 2009 3.803 3.836 3.562 3.588 45,481,000 -0.22(-5.66%)
Oct 27, 2009 3.986 3.999 3.777 3.803 43,165,608 -0.18(-4.58%)
Oct 26, 2009 4.214 4.221 3.953 3.986 41,023,048 -0.24(-5.71%)
Oct 23, 2009 4.227 4.240 4.149 4.227 22,939,862 -0.10(-2.26%)
Oct 22, 2009 4.110 4.449 4.058 4.325 52,593,096 +0.23(+5.57%)
Oct 21, 2009 4.162 4.469 4.084 4.097 66,484,784 -0.17(-3.98%)
Oct 20, 2009 4.175 4.286 4.155 4.266 38,978,292 +0.12(+2.99%)
Oct 19, 2009 4.221 4.253 4.077 4.142 15,787,825 -0.07(-1.55%)
Oct 16, 2009 4.266 4.306 4.116 4.208 32,772,342 -0.13(-3.01%)
Oct 15, 2009 4.292 4.390 4.266 4.338 25,349,214 -0.02(-0.45%)
Oct 14, 2009 4.292 4.397 4.201 4.358 31,067,466 +0.16(+3.89%)
Oct 13, 2009 4.097 4.214 4.084 4.195 27,081,356 +0.08(+1.90%)
Oct 12, 2009 4.077 4.123 4.038 4.116 15,408,928 +0.08(+1.94%)
Oct 09, 2009 4.032 4.058 3.979 4.038 22,390,144 -0.02(-0.48%)
Oct 08, 2009 4.136 4.142 4.032 4.058 22,021,792 -0.04(-0.96%)
Oct 07, 2009 4.064 4.142 3.966 4.097 15,608,030 +0.03(+0.80%)
Oct 06, 2009 4.123 4.227 3.966 4.064 22,256,382 +0.00(+0.00%)
Oct 05, 2009 4.097 4.123 4.005 4.064 19,857,050 +0.04(+0.97%)
Oct 02, 2009 3.914 4.208 3.868 4.025 34,690,640 +0.02(+0.49%)
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.