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

KeyCorp (NY: KEY )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 9.428 9.492 9.351 9.372 15,907,873 -0.07(-0.74%)
Sep 29, 2014 9.386 9.499 9.358 9.442 10,474,803 -0.04(-0.44%)
Sep 26, 2014 9.456 9.502 9.407 9.485 7,508,604 +0.06(+0.60%)
Sep 25, 2014 9.499 9.527 9.407 9.428 9,975,579 -0.11(-1.11%)
Sep 24, 2014 9.569 9.597 9.471 9.534 14,769,189 -0.02(-0.22%)
Sep 23, 2014 9.667 9.703 9.534 9.555 13,429,460 -0.12(-1.24%)
Sep 22, 2014 9.801 9.829 9.667 9.674 10,662,074 -0.14(-1.43%)
Sep 19, 2014 9.984 9.991 9.794 9.815 14,924,198 -0.12(-1.20%)
Sep 18, 2014 9.843 9.970 9.815 9.935 14,541,868 +0.12(+1.22%)
Sep 17, 2014 9.738 9.885 9.688 9.815 14,397,185 +0.10(+1.01%)
Sep 16, 2014 9.674 9.815 9.674 9.717 7,847,385 +0.01(+0.07%)
Sep 15, 2014 9.801 9.815 9.681 9.710 10,450,017 -0.08(-0.86%)
Sep 12, 2014 9.738 9.864 9.717 9.794 16,722,067 +0.06(+0.65%)
Sep 11, 2014 9.724 9.773 9.674 9.731 9,943,076 -0.04(-0.36%)
Sep 10, 2014 9.576 9.800 9.576 9.766 12,546,060 +0.20(+2.13%)
Sep 09, 2014 9.625 9.639 9.537 9.562 12,386,446 -0.12(-1.23%)
Sep 08, 2014 9.653 9.696 9.572 9.681 9,140,885 +0.02(+0.22%)
Sep 05, 2014 9.632 9.667 9.537 9.660 9,023,275 +0.01(+0.15%)
Sep 04, 2014 9.618 9.738 9.618 9.646 10,419,288 +0.05(+0.51%)
Sep 03, 2014 9.667 9.688 9.548 9.597 8,392,489 -0.04(-0.44%)
Sep 02, 2014 9.597 9.674 9.576 9.639 9,590,041 +0.07(+0.73%)
Aug 29, 2014 9.492 9.569 9.569 9.569 6,375,498 +0.07(+0.74%)
Aug 28, 2014 9.513 9.548 9.442 9.499 7,265,095 -0.03(-0.33%)
Aug 27, 2014 9.614 9.642 9.502 9.530 8,387,900 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.579 9.614 8,118,875 +0.02(+0.22%)
Aug 25, 2014 9.551 9.642 9.544 9.593 8,950,128 +0.11(+1.18%)
Aug 22, 2014 9.488 9.607 9.446 9.481 11,401,900 -0.01(-0.15%)
Aug 21, 2014 9.411 9.544 9.376 9.495 12,655,645 +0.09(+0.97%)
Aug 20, 2014 9.285 9.425 9.271 9.404 11,230,415 +0.12(+1.28%)
Aug 19, 2014 9.334 9.432 9.278 9.285 11,900,852 -0.04(-0.45%)
Aug 18, 2014 9.285 9.443 9.271 9.327 12,140,094 +0.10(+1.06%)
Aug 15, 2014 9.222 9.313 9.138 9.229 12,447,372 +0.04(+0.46%)
Aug 14, 2014 9.229 9.285 9.166 9.187 7,732,348 -0.02(-0.23%)
Aug 13, 2014 9.208 9.257 9.173 9.208 6,654,340 +0.03(+0.38%)
Aug 12, 2014 9.124 9.201 9.096 9.173 8,798,474 +0.04(+0.46%)
Aug 11, 2014 9.264 9.264 9.117 9.131 16,238,359 -0.11(-1.21%)
Aug 08, 2014 9.117 9.222 9.075 9.243 11,714,072 +0.15(+1.69%)
Aug 07, 2014 9.278 9.292 9.075 9.089 9,091,637 -0.15(-1.59%)
Aug 06, 2014 9.173 9.299 9.166 9.236 9,000,084 +0.02(+0.23%)
Aug 05, 2014 9.208 9.324 9.166 9.215 10,922,989 -0.04(-0.45%)
Aug 04, 2014 9.376 9.411 9.194 9.257 16,210,458 -0.08(-0.90%)
Aug 01, 2014 9.446 9.537 9.271 9.341 14,625,045 -0.13(-1.40%)
Jul 31, 2014 9.558 9.607 9.467 9.474 16,303,666 -0.14(-1.46%)
Jul 30, 2014 9.621 9.677 9.530 9.614 10,186,985 +0.09(+0.96%)
Jul 29, 2014 9.593 9.621 9.516 9.523 9,000,194 -0.05(-0.51%)
Jul 28, 2014 9.691 9.733 9.572 9.572 12,916,194 -0.13(-1.30%)
Jul 25, 2014 9.621 9.733 9.600 9.698 20,712,700 +0.08(+0.80%)
Jul 24, 2014 9.530 9.670 9.519 9.621 28,228,936 +0.12(+1.25%)
Jul 23, 2014 9.516 9.572 9.481 9.502 22,013,056 +0.02(+0.22%)
Jul 22, 2014 9.600 9.621 9.474 9.481 21,127,032 -0.09(-0.95%)
Jul 21, 2014 9.537 9.621 9.502 9.572 13,839,341 -0.01(-0.15%)
Jul 18, 2014 9.621 9.705 9.495 9.586 21,121,064 +0.06(+0.59%)
Jul 17, 2014 9.740 9.803 9.453 9.530 28,889,966 -0.40(-4.02%)
Jul 16, 2014 10.11 10.11 9.873 9.929 19,199,782 -0.13(-1.32%)
Jul 15, 2014 9.992 10.11 9.971 10.06 15,016,183 +0.15(+1.48%)
Jul 14, 2014 10.01 10.03 9.908 9.915 6,677,905 +0.00(+0.00%)
Jul 11, 2014 9.887 9.964 9.810 9.915 7,710,394 +0.01(+0.14%)
Jul 10, 2014 9.859 9.964 9.796 9.901 10,680,644 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.957 9.999 10,590,279 +0.06(+0.56%)
Jul 08, 2014 10.05 10.05 9.901 9.943 11,543,267 -0.10(-1.04%)
Jul 07, 2014 10.04 10.12 10.01 10.05 8,446,957 -0.10(-1.03%)
Jul 03, 2014 10.12 10.15 10.15 10.15 5,499,002 +0.13(+1.26%)
Jul 02, 2014 10.08 10.14 9.992 10.03 10,950,060 -0.05(-0.49%)
Jul 01, 2014 10.04 10.20 10.03 10.08 10,631,645 +0.05(+0.49%)
Jun 30, 2014 10.06 10.09 9.992 10.03 9,130,848 -0.05(-0.49%)
Jun 27, 2014 9.992 10.08 9.985 10.08 9,541,347 +0.04(+0.42%)
Jun 26, 2014 9.985 10.07 9.852 10.03 11,161,128 +0.02(+0.21%)
Jun 25, 2014 9.901 10.05 9.789 10.01 11,470,503 +0.09(+0.92%)
Jun 24, 2014 9.978 10.10 9.908 9.922 9,902,522 -0.08(-0.84%)
Jun 23, 2014 10.02 10.06 9.936 10.01 8,391,796 -0.01(-0.14%)
Jun 20, 2014 10.03 10.09 9.999 10.02 11,087,004 +0.06(+0.63%)
Jun 19, 2014 10.01 10.01 9.887 9.957 9,950,504 -0.03(-0.35%)
Jun 18, 2014 9.964 10.03 9.887 9.992 12,929,923 +0.04(+0.42%)
Jun 17, 2014 9.810 10.02 9.782 9.950 12,250,934 +0.12(+1.21%)
Jun 16, 2014 9.929 9.929 9.782 9.831 9,927,656 -0.13(-1.26%)
Jun 13, 2014 9.915 10.02 9.908 9.957 9,923,189 +0.04(+0.42%)
Jun 12, 2014 9.964 9.992 9.877 9.915 9,237,987 -0.06(-0.63%)
Jun 11, 2014 10.03 10.03 9.894 9.978 7,705,838 -0.08(-0.83%)
Jun 10, 2014 10.09 10.12 10.01 10.06 9,195,395 +0.17(+1.77%)
Jun 06, 2014 9.803 9.908 9.796 9.887 7,578,394 +0.10(+1.00%)
Jun 05, 2014 9.740 9.796 9.656 9.789 11,658,810 +0.07(+0.72%)
Jun 04, 2014 9.719 9.782 9.691 9.719 11,996,584 -0.01(-0.07%)
Jun 03, 2014 9.621 9.789 9.600 9.726 9,767,524 +0.08(+0.80%)
Jun 02, 2014 9.586 9.663 9.509 9.649 7,350,521 +0.07(+0.73%)
May 30, 2014 9.516 9.642 9.502 9.579 11,489,710 +0.04(+0.44%)
May 29, 2014 9.516 9.544 9.411 9.537 18,156,118 +0.05(+0.52%)
May 28, 2014 9.474 9.523 9.383 9.488 8,896,846 +0.01(+0.07%)
May 27, 2014 9.369 9.509 9.362 9.481 8,683,842 +0.13(+1.35%)
May 23, 2014 9.313 9.355 9.355 9.355 7,245,398 +0.06(+0.60%)
May 22, 2014 9.271 9.327 9.264 9.299 4,871,100 +0.02(+0.19%)
May 21, 2014 9.219 9.331 9.212 9.282 7,500,297 +0.07(+0.76%)
May 20, 2014 9.282 9.289 9.136 9.212 12,285,823 -0.05(-0.53%)
May 19, 2014 9.108 9.268 9.108 9.261 12,336,404 +0.13(+1.45%)
May 16, 2014 9.164 9.167 9.017 9.129 14,044,384 -0.04(-0.46%)
May 15, 2014 9.212 9.247 8.982 9.170 17,788,924 -0.13(-1.35%)
May 14, 2014 9.581 9.595 9.261 9.296 16,628,322 -0.32(-3.33%)
May 13, 2014 9.665 9.707 9.602 9.616 11,262,089 -0.03(-0.36%)
May 12, 2014 9.512 9.672 9.470 9.651 9,192,491 +0.18(+1.91%)
May 09, 2014 9.435 9.477 9.303 9.470 10,735,018 +0.01(+0.15%)
May 08, 2014 9.463 9.574 9.386 9.456 17,510,220 -0.03(-0.29%)
May 07, 2014 9.372 9.491 9.289 9.484 12,472,208 +0.16(+1.72%)
May 06, 2014 9.491 9.505 9.317 9.324 14,286,497 -0.19(-2.05%)
May 05, 2014 9.456 9.533 9.388 9.519 8,424,134 +0.00(+0.00%)
May 02, 2014 9.449 9.708 9.442 9.519 11,486,221 +0.10(+1.03%)
May 01, 2014 9.484 9.546 9.372 9.421 12,676,536 -0.08(-0.81%)
Apr 30, 2014 9.386 9.512 9.345 9.498 12,343,475 +0.11(+1.19%)
Apr 29, 2014 9.352 9.428 9.303 9.386 15,028,846 +0.10(+1.05%)
Apr 28, 2014 9.407 9.449 9.184 9.289 19,396,262 -0.14(-1.48%)
Apr 25, 2014 9.470 9.519 9.407 9.428 13,190,009 -0.06(-0.59%)
Apr 24, 2014 9.686 9.693 9.456 9.484 15,102,839 -0.19(-1.94%)
Apr 23, 2014 9.679 9.693 9.505 9.672 17,680,462 -0.01(-0.14%)
Apr 22, 2014 9.442 9.721 9.435 9.686 14,484,545 +0.19(+2.05%)
Apr 21, 2014 9.463 9.595 9.449 9.491 10,217,648 +0.05(+0.52%)
Apr 17, 2014 9.540 9.442 9.442 9.442 19,779,124 +0.03(+0.37%)
Apr 16, 2014 9.463 9.477 9.320 9.407 17,745,490 +0.04(+0.45%)
Apr 15, 2014 9.282 9.435 9.226 9.365 15,175,610 +0.10(+1.05%)
Apr 14, 2014 9.296 9.365 9.150 9.268 12,043,257 +0.09(+0.99%)
Apr 11, 2014 9.247 9.338 9.010 9.177 28,365,662 -0.22(-2.37%)
Apr 10, 2014 9.741 9.748 9.386 9.400 15,248,728 -0.36(-3.64%)
Apr 09, 2014 9.734 9.762 9.602 9.755 12,968,857 +0.05(+0.50%)
Apr 08, 2014 9.672 9.752 9.588 9.707 11,492,092 +0.04(+0.43%)
Apr 07, 2014 9.874 9.888 9.581 9.665 17,812,484 -0.23(-2.32%)
Apr 04, 2014 10.11 10.16 9.881 9.895 11,972,973 -0.17(-1.66%)
Apr 03, 2014 9.996 10.08 9.957 10.06 10,182,635 +0.08(+0.77%)
Apr 02, 2014 10.03 10.04 9.916 9.985 14,037,482 -0.02(-0.21%)
Apr 01, 2014 9.971 10.03 9.922 10.01 12,381,339 +0.09(+0.91%)
Mar 31, 2014 9.895 10.01 9.895 9.916 13,701,675 +0.07(+0.71%)
Mar 28, 2014 9.776 9.929 9.707 9.846 11,606,392 +0.11(+1.14%)
Mar 27, 2014 9.950 10.03 9.700 9.734 18,799,496 -0.16(-1.62%)
Mar 26, 2014 10.07 10.10 9.888 9.895 26,142,492 -0.13(-1.32%)
Mar 25, 2014 9.964 10.05 9.888 10.03 14,440,815 +0.10(+0.98%)
Mar 24, 2014 10.07 10.15 9.867 9.929 16,805,124 -0.07(-0.70%)
Mar 21, 2014 10.15 10.24 9.985 9.999 26,409,028 -0.05(-0.48%)
Mar 20, 2014 9.839 10.15 9.839 10.05 31,247,080 +0.16(+1.62%)
Mar 19, 2014 9.748 9.957 9.717 9.888 26,974,714 +0.16(+1.65%)
Mar 18, 2014 9.721 9.776 9.672 9.728 13,502,650 +0.01(+0.14%)
Mar 17, 2014 9.644 9.734 9.616 9.714 13,062,302 +0.11(+1.16%)
Mar 14, 2014 9.546 9.689 9.533 9.602 18,645,446 +0.03(+0.36%)
Mar 13, 2014 9.616 9.693 9.540 9.567 17,760,200 -0.02(-0.22%)
Mar 12, 2014 9.553 9.602 9.491 9.588 12,352,902 -0.01(-0.07%)
Mar 11, 2014 9.734 9.755 9.567 9.595 18,696,180 -0.14(-1.43%)
Mar 10, 2014 9.665 9.755 9.615 9.734 20,615,362 +0.06(+0.58%)
Mar 07, 2014 9.595 9.776 9.581 9.679 25,541,982 +0.18(+1.91%)
Mar 06, 2014 9.338 9.512 9.289 9.498 21,498,414 +0.19(+2.10%)
Mar 05, 2014 9.331 9.345 9.268 9.303 12,454,986 -0.03(-0.37%)
Mar 04, 2014 9.184 9.352 9.170 9.338 11,708,741 +0.26(+2.84%)
Mar 03, 2014 9.094 9.129 9.003 9.080 14,587,731 -0.09(-0.99%)
Feb 28, 2014 9.031 9.205 9.017 9.170 14,959,811 +0.15(+1.66%)
Feb 27, 2014 9.007 9.062 8.972 9.021 10,101,740 +0.00(+0.00%)
Feb 26, 2014 8.979 9.048 8.944 9.021 11,567,955 +0.08(+0.85%)
Feb 25, 2014 9.000 9.000 8.910 8.944 13,119,816 -0.05(-0.54%)
Feb 24, 2014 8.944 9.083 8.910 8.993 11,676,292 +0.08(+0.93%)
Feb 21, 2014 8.854 8.962 8.854 8.910 10,569,246 +0.06(+0.71%)
Feb 20, 2014 8.764 8.868 8.674 8.847 13,533,252 +0.08(+0.95%)
Feb 19, 2014 8.903 8.931 8.733 8.764 15,917,451 -0.19(-2.17%)
Feb 18, 2014 8.979 9.007 8.869 8.958 13,268,018 +0.00(+0.00%)
Feb 14, 2014 8.938 8.958 8.958 8.958 12,530,517 +0.03(+0.31%)
Feb 13, 2014 8.861 8.944 8.778 8.931 12,266,614 -0.02(-0.23%)
Feb 12, 2014 8.875 9.139 8.875 8.951 13,452,584 +0.07(+0.78%)
Feb 11, 2014 8.799 8.903 8.709 8.882 16,026,259 +0.10(+1.11%)
Feb 10, 2014 8.847 8.882 8.709 8.785 11,875,337 -0.05(-0.55%)
Feb 07, 2014 8.816 8.924 8.750 8.834 13,478,641 +0.06(+0.71%)
Feb 06, 2014 8.605 8.778 8.605 8.771 10,122,973 +0.19(+2.18%)
Feb 05, 2014 8.598 8.646 8.515 8.584 19,770,520 -0.07(-0.80%)
Feb 04, 2014 8.591 8.716 8.494 8.653 13,974,550 +0.12(+1.38%)
Feb 03, 2014 8.840 8.861 8.515 8.535 18,634,054 -0.31(-3.53%)
Jan 31, 2014 8.840 8.944 8.813 8.847 16,777,888 -0.15(-1.62%)
Jan 30, 2014 8.993 9.014 8.827 8.993 17,150,000 +0.07(+0.78%)
Jan 29, 2014 8.910 9.028 8.868 8.924 19,799,034 -0.06(-0.69%)
Jan 28, 2014 8.910 9.031 8.882 8.986 19,005,690 +0.07(+0.78%)
Jan 27, 2014 9.000 9.083 8.847 8.917 26,445,556 -0.05(-0.54%)
Jan 24, 2014 9.437 9.437 8.944 8.965 43,143,000 -0.52(-5.48%)
Jan 23, 2014 9.603 9.707 9.284 9.485 37,221,096 -0.32(-3.25%)
Jan 22, 2014 9.749 9.804 9.645 9.804 20,078,996 +0.09(+0.93%)
Jan 21, 2014 9.485 9.714 9.471 9.714 24,329,816 +0.33(+3.47%)
Jan 17, 2014 9.402 9.388 9.388 9.388 10,938,873 +0.01(+0.07%)
Jan 16, 2014 9.485 9.492 9.340 9.381 11,285,125 -0.10(-1.10%)
Jan 15, 2014 9.409 9.534 9.437 9.485 10,885,231 +0.08(+0.81%)
Jan 14, 2014 9.402 9.465 9.367 9.409 16,591,186 +0.07(+0.74%)
Jan 13, 2014 9.458 9.465 9.298 9.340 9,363,943 -0.11(-1.17%)
Jan 10, 2014 9.527 9.534 9.381 9.451 13,679,135 -0.09(-0.94%)
Jan 09, 2014 9.458 9.596 9.458 9.541 24,373,024 +0.09(+0.95%)
Jan 08, 2014 9.354 9.482 9.298 9.451 18,167,834 +0.06(+0.66%)
Jan 07, 2014 9.385 9.475 9.326 9.388 16,702,572 +0.07(+0.74%)
Jan 06, 2014 9.291 9.440 9.291 9.319 18,683,718 +0.08(+0.90%)
Jan 03, 2014 9.236 9.319 9.194 9.236 8,034,788 +0.02(+0.23%)
Jan 02, 2014 9.312 9.319 9.194 9.215 9,159,859 -0.09(-0.97%)
Dec 31, 2013 9.284 9.305 9.305 9.305 5,267,741 +0.03(+0.30%)
Dec 30, 2013 9.298 9.333 9.263 9.277 4,314,448 -0.01(-0.15%)
Dec 27, 2013 9.340 9.354 9.277 9.291 3,614,661 -0.03(-0.30%)
Dec 26, 2013 9.361 9.381 9.298 9.319 4,354,514 -0.01(-0.07%)
Dec 24, 2013 9.347 9.395 9.319 9.326 2,823,232 -0.01(-0.07%)
Dec 23, 2013 9.284 9.347 9.243 9.333 7,269,981 +0.10(+1.05%)
Dec 20, 2013 9.263 9.305 9.180 9.236 18,989,186 +0.03(+0.38%)
Dec 19, 2013 9.180 9.250 9.125 9.201 9,689,166 +0.00(+0.00%)
Dec 18, 2013 9.083 9.208 8.917 9.201 18,034,394 +0.13(+1.45%)
Dec 17, 2013 9.173 9.180 9.028 9.069 15,762,980 -0.13(-1.43%)
Dec 16, 2013 9.069 9.229 9.069 9.201 11,988,474 +0.16(+1.76%)
Dec 13, 2013 9.048 9.104 8.993 9.042 10,227,388 -0.03(-0.31%)
Dec 12, 2013 8.951 9.125 8.944 9.069 18,620,308 +0.11(+1.24%)
Dec 11, 2013 9.062 9.062 8.917 8.958 16,530,575 -0.06(-0.62%)
Dec 10, 2013 8.910 9.048 8.861 9.014 16,874,958 +0.08(+0.93%)
Dec 09, 2013 8.993 9.007 8.868 8.931 13,513,142 -0.05(-0.54%)
Dec 06, 2013 8.938 9.000 8.889 8.979 10,793,460 +0.15(+1.65%)
Dec 05, 2013 8.861 8.903 8.771 8.834 14,295,579 -0.07(-0.78%)
Dec 04, 2013 8.764 8.931 8.716 8.903 19,232,190 +0.18(+2.07%)
Dec 03, 2013 8.834 8.868 8.657 8.723 17,261,510 -0.12(-1.41%)
Dec 02, 2013 8.889 9.007 8.847 8.847 18,971,868 +0.01(+0.08%)
Nov 29, 2013 8.882 8.938 8.827 8.840 7,480,434 -0.03(-0.35%)
Nov 27, 2013 8.927 8.955 8.861 8.872 11,830,395 -0.02(-0.23%)
Nov 26, 2013 8.934 8.955 8.851 8.892 13,067,370 -0.01(-0.16%)
Nov 25, 2013 8.961 9.044 8.906 8.906 18,671,548 -0.06(-0.62%)
Nov 22, 2013 8.948 8.982 8.858 8.961 11,877,726 +0.03(+0.31%)
Nov 21, 2013 8.823 8.989 8.782 8.934 19,300,972 +0.14(+1.65%)
Nov 20, 2013 8.823 8.851 8.747 8.789 16,776,290 -0.03(-0.39%)
Nov 19, 2013 8.851 8.892 8.741 8.823 16,588,225 -0.03(-0.31%)
Nov 18, 2013 8.906 8.955 8.810 8.851 15,458,357 -0.02(-0.23%)
Nov 15, 2013 8.955 8.975 8.865 8.872 19,302,276 -0.07(-0.77%)
Nov 14, 2013 9.010 9.010 8.920 8.941 11,653,535 -0.03(-0.38%)
Nov 13, 2013 8.865 8.975 8.775 8.975 11,408,817 +0.11(+1.25%)
Nov 12, 2013 8.934 8.986 8.823 8.865 8,937,786 -0.08(-0.93%)
Nov 11, 2013 9.003 9.044 8.920 8.948 11,297,846 -0.04(-0.46%)
Nov 08, 2013 8.623 8.989 8.596 8.989 16,057,318 +0.39(+4.49%)
Nov 07, 2013 8.768 8.830 8.596 8.602 13,657,480 -0.14(-1.58%)
Nov 06, 2013 8.741 8.761 8.630 8.741 10,931,572 +0.07(+0.80%)
Nov 05, 2013 8.582 8.747 8.540 8.671 13,806,906 +0.04(+0.48%)
Nov 04, 2013 8.671 8.706 8.575 8.630 11,415,845 -0.03(-0.32%)
Nov 01, 2013 8.665 8.734 8.616 8.658 12,660,951 +0.00(+0.04%)
Oct 31, 2013 8.637 8.747 8.609 8.654 15,556,540 +0.00(+0.04%)
Oct 30, 2013 8.741 8.782 8.637 8.651 15,344,563 -0.09(-1.03%)
Oct 29, 2013 8.803 8.823 8.692 8.741 12,943,137 -0.06(-0.63%)
Oct 28, 2013 8.741 8.837 8.720 8.796 12,780,913 +0.03(+0.39%)
Oct 25, 2013 8.754 8.789 8.699 8.761 14,154,132 +0.04(+0.48%)
Oct 24, 2013 8.727 8.754 8.665 8.720 15,387,325 +0.01(+0.08%)
Oct 23, 2013 8.692 8.747 8.665 8.713 18,205,176 -0.01(-0.16%)
Oct 22, 2013 8.678 8.761 8.651 8.727 25,914,058 +0.06(+0.64%)
Oct 21, 2013 8.678 8.706 8.623 8.671 13,427,814 -0.03(-0.32%)
Oct 18, 2013 8.741 8.754 8.547 8.699 17,103,120 +0.04(+0.44%)
Oct 17, 2013 8.478 8.665 8.361 8.661 22,769,712 +0.28(+3.34%)
Oct 16, 2013 8.312 8.547 8.237 8.382 26,322,892 +0.19(+2.36%)
Oct 15, 2013 8.223 8.257 8.147 8.188 12,536,826 -0.05(-0.59%)
Oct 14, 2013 8.154 8.250 8.126 8.237 11,367,827 +0.03(+0.42%)
Oct 11, 2013 8.085 8.216 8.029 8.202 11,917,630 +0.09(+1.11%)
Oct 10, 2013 7.933 8.119 7.933 8.112 16,525,489 +0.27(+3.43%)
Oct 09, 2013 7.802 7.905 7.760 7.843 18,594,620 +0.04(+0.53%)
Oct 08, 2013 7.898 7.971 7.767 7.802 22,891,450 -0.10(-1.31%)
Oct 07, 2013 7.967 7.981 7.884 7.905 13,219,655 -0.13(-1.63%)
Oct 04, 2013 7.912 8.078 7.898 8.036 12,423,653 +0.13(+1.66%)
Oct 03, 2013 7.864 7.947 7.802 7.905 18,580,860 +0.02(+0.26%)
Oct 02, 2013 7.884 7.971 7.857 7.884 15,989,205 -0.08(-0.95%)
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.