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

KeyCorp (NY: KEY )

15.10 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:01 AM 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, 2011 4.065 4.118 3.920 3.926 23,232,580 -0.20(-4.82%)
Sep 29, 2011 3.953 4.125 3.887 4.125 41,238,216 +0.29(+7.60%)
Sep 28, 2011 3.993 4.016 3.834 3.834 23,439,518 -0.15(-3.82%)
Sep 27, 2011 4.185 4.211 3.950 3.986 36,547,488 -0.03(-0.82%)
Sep 26, 2011 3.860 4.026 3.827 4.019 26,034,572 +0.24(+6.30%)
Sep 23, 2011 3.801 3.900 3.728 3.781 26,631,488 -0.05(-1.38%)
Sep 22, 2011 3.787 3.880 3.728 3.834 29,701,272 -0.09(-2.36%)
Sep 21, 2011 4.185 4.224 3.913 3.926 26,932,736 -0.27(-6.47%)
Sep 20, 2011 4.211 4.284 4.165 4.198 12,329,265 +0.01(+0.32%)
Sep 19, 2011 4.218 4.238 4.125 4.185 16,110,291 -0.14(-3.22%)
Sep 16, 2011 4.337 4.363 4.238 4.324 19,275,478 -0.01(-0.15%)
Sep 15, 2011 4.337 4.370 4.271 4.330 20,119,448 +0.05(+1.08%)
Sep 14, 2011 4.238 4.324 4.138 4.284 21,850,344 +0.08(+1.89%)
Sep 13, 2011 4.198 4.330 4.165 4.204 14,660,198 +0.03(+0.79%)
Sep 12, 2011 3.993 4.224 3.986 4.171 26,700,194 +0.12(+2.94%)
Sep 09, 2011 4.191 4.231 4.039 4.052 21,823,798 -0.20(-4.67%)
Sep 08, 2011 4.357 4.416 4.178 4.251 21,673,772 -0.15(-3.31%)
Sep 07, 2011 4.132 4.396 4.112 4.396 18,226,678 +0.35(+8.67%)
Sep 06, 2011 4.019 4.125 3.973 4.045 20,033,674 -0.09(-2.08%)
Sep 02, 2011 4.158 4.228 4.118 4.132 18,240,780 -0.13(-3.11%)
Sep 01, 2011 4.377 4.430 4.231 4.264 19,227,210 -0.13(-3.01%)
Aug 31, 2011 4.383 4.463 4.324 4.396 12,932,480 +0.05(+1.07%)
Aug 30, 2011 4.438 4.449 4.304 4.350 18,768,834 -0.12(-2.67%)
Aug 29, 2011 4.310 4.476 4.310 4.469 15,336,036 +0.22(+5.14%)
Aug 26, 2011 4.171 4.310 4.065 4.251 20,319,854 +0.07(+1.58%)
Aug 25, 2011 4.395 4.501 4.132 4.185 30,715,314 -0.07(-1.70%)
Aug 24, 2011 4.171 4.310 4.132 4.257 23,953,630 +0.07(+1.73%)
Aug 23, 2011 3.993 4.185 3.914 4.185 21,948,840 +0.20(+4.96%)
Aug 22, 2011 4.086 4.112 3.941 3.987 21,666,976 +0.03(+0.67%)
Aug 19, 2011 4.033 4.145 3.941 3.960 23,890,614 -0.16(-3.84%)
Aug 18, 2011 4.270 4.277 4.079 4.119 29,396,572 -0.29(-6.58%)
Aug 17, 2011 4.455 4.527 4.323 4.409 19,833,814 +0.01(+0.15%)
Aug 16, 2011 4.422 4.481 4.330 4.402 19,274,620 -0.09(-1.91%)
Aug 15, 2011 4.297 4.507 4.297 4.488 17,234,582 +0.25(+5.91%)
Aug 12, 2011 4.494 4.554 4.204 4.237 29,869,604 -0.18(-4.03%)
Aug 11, 2011 4.185 4.474 4.125 4.415 29,927,294 +0.33(+8.06%)
Aug 10, 2011 4.461 4.461 4.059 4.086 48,270,572 -0.47(-10.40%)
Aug 09, 2011 4.567 4.567 4.198 4.560 28,869,676 +0.28(+6.46%)
Aug 08, 2011 4.567 4.764 4.250 4.283 36,458,876 -0.49(-10.34%)
Aug 05, 2011 5.035 5.041 4.738 4.778 34,002,296 -0.16(-3.33%)
Aug 04, 2011 5.127 5.186 4.936 4.942 25,929,678 -0.28(-5.30%)
Aug 03, 2011 5.173 5.252 5.048 5.219 29,363,480 +0.04(+0.76%)
Aug 02, 2011 5.292 5.338 5.173 5.180 24,605,530 -0.16(-3.08%)
Aug 01, 2011 5.384 5.404 5.239 5.344 22,288,224 +0.05(+0.87%)
Jul 29, 2011 5.246 5.351 5.186 5.298 24,229,522 -0.02(-0.37%)
Jul 28, 2011 5.338 5.463 5.311 5.318 21,558,000 -0.02(-0.37%)
Jul 27, 2011 5.450 5.516 5.331 5.338 25,244,004 -0.14(-2.53%)
Jul 26, 2011 5.535 5.549 5.423 5.476 14,784,720 -0.07(-1.19%)
Jul 25, 2011 5.450 5.588 5.450 5.542 21,415,530 +0.00(+0.00%)
Jul 22, 2011 5.512 5.575 5.423 5.542 17,183,354 +0.01(+0.12%)
Jul 21, 2011 5.476 5.582 5.430 5.535 25,917,778 +0.09(+1.57%)
Jul 20, 2011 5.390 5.522 5.358 5.450 30,735,320 +0.14(+2.61%)
Jul 19, 2011 5.226 5.377 5.140 5.311 34,347,312 +0.22(+4.27%)
Jul 18, 2011 5.232 5.239 5.068 5.094 17,219,028 -0.13(-2.52%)
Jul 15, 2011 5.285 5.292 5.180 5.226 14,910,779 -0.02(-0.38%)
Jul 14, 2011 5.371 5.377 5.239 5.246 14,806,203 -0.09(-1.61%)
Jul 13, 2011 5.311 5.423 5.298 5.331 18,510,618 +0.05(+1.00%)
Jul 12, 2011 5.285 5.390 5.252 5.278 19,029,132 +0.00(+0.00%)
Jul 11, 2011 5.338 5.384 5.265 5.278 18,163,648 -0.16(-3.03%)
Jul 08, 2011 5.423 5.503 5.397 5.443 17,658,380 -0.08(-1.43%)
Jul 07, 2011 5.489 5.575 5.470 5.522 13,702,286 +0.09(+1.70%)
Jul 06, 2011 5.450 5.450 5.377 5.430 13,644,402 -0.04(-0.72%)
Jul 05, 2011 5.516 5.516 5.410 5.470 14,732,829 -0.09(-1.66%)
Jul 01, 2011 5.496 5.588 5.489 5.562 15,499,515 +0.07(+1.32%)
Jun 30, 2011 5.476 5.529 5.450 5.489 14,738,778 +0.03(+0.48%)
Jun 29, 2011 5.377 5.476 5.318 5.463 14,732,753 +0.13(+2.35%)
Jun 28, 2011 5.344 5.344 5.259 5.338 13,376,919 +0.01(+0.25%)
Jun 27, 2011 5.252 5.351 5.199 5.325 13,446,112 +0.10(+1.89%)
Jun 24, 2011 5.331 5.351 5.153 5.226 23,065,156 -0.11(-1.98%)
Jun 23, 2011 5.311 5.377 5.278 5.331 18,197,546 -0.06(-1.10%)
Jun 22, 2011 5.437 5.503 5.390 5.390 15,296,588 -0.05(-0.97%)
Jun 21, 2011 5.450 5.503 5.397 5.443 13,927,103 +0.04(+0.73%)
Jun 20, 2011 5.400 5.423 5.377 5.404 17,079,694 -0.07(-1.20%)
Jun 17, 2011 5.371 5.476 5.344 5.470 28,097,232 +0.14(+2.72%)
Jun 16, 2011 5.305 5.377 5.272 5.325 17,860,338 +0.02(+0.37%)
Jun 15, 2011 5.292 5.344 5.259 5.305 23,209,236 -0.04(-0.74%)
Jun 14, 2011 5.338 5.404 5.298 5.344 23,768,622 +0.07(+1.37%)
Jun 13, 2011 5.325 5.325 5.226 5.272 23,943,154 -0.01(-0.12%)
Jun 10, 2011 5.318 5.351 5.180 5.278 25,924,382 -0.08(-1.48%)
Jun 09, 2011 5.272 5.397 5.239 5.358 18,355,990 +0.10(+1.88%)
Jun 08, 2011 5.199 5.325 5.193 5.259 16,094,520 +0.03(+0.50%)
Jun 07, 2011 5.318 5.377 5.232 5.232 19,082,548 +0.01(+0.13%)
Jun 06, 2011 5.311 5.331 5.206 5.226 20,435,290 -0.09(-1.61%)
Jun 03, 2011 5.331 5.410 5.285 5.311 17,816,982 -0.14(-2.66%)
May 24, 2011 5.443 5.483 5.417 5.456 12,935,575 +0.03(+0.48%)
May 23, 2011 5.443 5.489 5.417 5.430 14,127,994 -0.09(-1.55%)
May 20, 2011 5.640 5.653 5.509 5.515 16,826,668 -0.12(-2.21%)
May 19, 2011 5.647 5.673 5.588 5.640 11,410,678 +0.02(+0.35%)
May 18, 2011 5.588 5.627 5.548 5.621 13,094,770 +0.03(+0.47%)
May 17, 2011 5.496 5.607 5.496 5.594 18,875,648 +0.07(+1.19%)
May 16, 2011 5.430 5.594 5.424 5.529 22,325,990 +0.10(+1.81%)
May 13, 2011 5.561 5.601 5.417 5.430 27,604,630 -0.17(-3.05%)
May 12, 2011 5.607 5.634 5.515 5.601 19,163,918 -0.01(-0.12%)
May 11, 2011 5.607 5.663 5.581 5.607 13,636,763 -0.03(-0.58%)
May 10, 2011 5.588 5.673 5.568 5.640 15,020,315 +0.07(+1.30%)
May 09, 2011 5.594 5.621 5.568 5.568 17,253,004 -0.03(-0.59%)
May 06, 2011 5.667 5.686 5.522 5.601 19,502,846 +0.02(+0.35%)
May 05, 2011 5.634 5.673 5.561 5.581 11,222,871 -0.09(-1.51%)
May 04, 2011 5.778 5.778 5.647 5.667 22,197,956 -0.12(-2.15%)
May 03, 2011 5.732 5.804 5.660 5.791 26,311,242 +0.07(+1.26%)
May 02, 2011 5.712 5.732 5.706 5.719 14,249,665 +0.03(+0.46%)
Apr 29, 2011 5.693 5.772 5.693 5.693 18,239,920 -0.01(-0.12%)
Apr 28, 2011 5.660 5.726 5.647 5.699 16,306,388 +0.02(+0.35%)
Apr 27, 2011 5.588 5.719 5.588 5.680 30,626,516 +0.07(+1.29%)
Apr 26, 2011 5.555 5.634 5.496 5.607 16,394,803 +0.09(+1.55%)
Apr 25, 2011 5.529 5.548 5.502 5.522 9,960,342 +0.04(+0.72%)
Apr 21, 2011 5.529 5.529 5.430 5.483 21,843,164 +0.00(+0.00%)
Apr 20, 2011 5.594 5.621 5.437 5.483 21,013,786 -0.03(-0.48%)
Apr 19, 2011 5.667 5.667 5.483 5.509 25,380,206 -0.13(-2.33%)
Apr 18, 2011 5.647 5.745 5.489 5.640 37,949,540 -0.15(-2.61%)
Apr 15, 2011 5.798 5.837 5.739 5.791 19,718,520 +0.05(+0.80%)
Apr 14, 2011 5.791 5.804 5.726 5.745 14,822,917 -0.07(-1.13%)
Apr 13, 2011 5.798 5.844 5.778 5.811 31,787,466 +0.05(+0.91%)
Apr 12, 2011 5.732 5.798 5.719 5.758 20,610,162 -0.04(-0.68%)
Apr 11, 2011 5.818 5.870 5.772 5.798 17,754,822 -0.03(-0.45%)
Apr 08, 2011 5.916 5.929 5.785 5.824 16,595,158 -0.04(-0.67%)
Apr 07, 2011 5.883 5.936 5.831 5.863 18,680,364 -0.03(-0.56%)
Apr 06, 2011 5.863 5.909 5.785 5.896 17,028,340 +0.08(+1.35%)
Apr 05, 2011 5.863 5.877 5.798 5.818 12,874,200 -0.04(-0.67%)
Apr 04, 2011 5.909 5.975 5.818 5.857 19,228,588 -0.02(-0.34%)
Apr 01, 2011 5.844 5.942 5.844 5.877 20,351,036 +0.05(+0.79%)
Mar 31, 2011 5.804 5.863 5.791 5.831 23,871,364 -0.03(-0.56%)
Mar 30, 2011 5.863 5.863 5.863 5.863 38,280,640 +0.12(+2.17%)
Mar 29, 2011 5.726 5.765 5.693 5.739 17,210,764 -0.01(-0.23%)
Mar 28, 2011 5.726 5.765 5.647 5.752 19,212,794 +0.03(+0.46%)
Mar 25, 2011 5.706 5.752 5.627 5.726 22,588,088 +0.04(+0.69%)
Mar 24, 2011 5.712 5.712 5.555 5.686 25,918,518 +0.05(+0.81%)
Mar 23, 2011 5.686 5.706 5.568 5.640 26,503,086 -0.07(-1.15%)
Mar 22, 2011 5.785 5.785 5.653 5.706 40,408,220 -0.01(-0.12%)
Mar 21, 2011 5.745 5.804 5.706 5.712 134,423,248 -0.14(-2.47%)
Mar 18, 2011 5.903 6.192 5.818 5.857 59,838,604 +0.05(+0.79%)
Mar 17, 2011 5.765 5.818 5.634 5.811 17,083,628 +0.13(+2.31%)
Mar 16, 2011 5.778 5.850 5.667 5.680 22,759,312 -0.11(-1.93%)
Mar 15, 2011 5.778 5.890 5.752 5.791 19,310,546 -0.10(-1.67%)
Mar 14, 2011 5.916 5.962 5.804 5.890 17,735,858 -0.07(-1.21%)
Mar 11, 2011 5.883 6.054 5.883 5.962 23,388,134 +0.05(+0.89%)
Mar 10, 2011 6.093 6.093 5.883 5.909 28,246,654 -0.25(-4.05%)
Mar 09, 2011 6.113 6.238 6.103 6.159 17,724,828 +0.05(+0.75%)
Mar 08, 2011 6.106 6.192 6.074 6.113 19,879,100 +0.03(+0.43%)
Mar 07, 2011 6.067 6.120 6.021 6.087 19,809,836 +0.01(+0.11%)
Mar 04, 2011 6.093 6.120 5.949 6.080 27,459,056 -0.05(-0.86%)
Mar 03, 2011 6.120 6.192 6.067 6.133 26,796,966 +0.20(+3.32%)
Mar 02, 2011 5.870 6.014 5.850 5.936 20,085,518 +0.06(+1.01%)
Mar 01, 2011 6.041 6.041 5.844 5.877 17,905,002 -0.12(-2.08%)
Feb 28, 2011 6.126 6.166 5.969 6.001 17,854,936 -0.10(-1.61%)
Feb 25, 2011 6.028 6.159 6.001 6.100 15,199,467 +0.17(+2.88%)
Feb 24, 2011 6.014 6.106 5.877 5.929 37,283,504 -0.10(-1.63%)
Feb 23, 2011 6.021 6.132 5.942 6.028 26,117,560 -0.01(-0.22%)
Feb 22, 2011 6.159 6.191 6.001 6.041 23,397,820 -0.21(-3.36%)
Feb 18, 2011 6.191 6.355 6.172 6.251 32,454,184 +0.06(+0.95%)
Feb 17, 2011 6.257 6.277 6.172 6.191 13,918,230 -0.07(-1.15%)
Feb 16, 2011 6.316 6.362 6.244 6.264 16,281,212 -0.07(-1.04%)
Feb 15, 2011 6.277 6.408 6.270 6.329 22,035,690 +0.03(+0.52%)
Feb 14, 2011 6.264 6.316 6.205 6.296 11,889,232 +0.04(+0.63%)
Feb 11, 2011 6.073 6.323 6.041 6.257 19,705,318 +0.16(+2.58%)
Feb 10, 2011 6.185 6.218 6.093 6.100 24,666,054 -0.18(-2.82%)
Feb 09, 2011 6.369 6.283 6.152 6.277 24,582,414 -0.09(-1.44%)
Feb 08, 2011 6.310 6.408 6.251 6.369 17,185,370 +0.09(+1.36%)
Feb 07, 2011 6.231 6.323 6.205 6.283 16,297,653 +0.09(+1.38%)
Feb 04, 2011 6.198 6.355 6.126 6.198 16,827,572 -0.01(-0.21%)
Feb 03, 2011 6.047 6.211 6.041 6.211 18,603,930 +0.10(+1.72%)
Feb 02, 2011 6.041 6.152 5.995 6.106 21,610,570 +0.03(+0.54%)
Feb 01, 2011 5.903 6.080 5.870 6.073 17,825,046 +0.24(+4.05%)
Jan 31, 2011 5.798 5.916 5.785 5.837 14,217,304 +0.07(+1.25%)
Jan 28, 2011 5.864 5.939 5.765 5.765 18,373,308 -0.09(-1.57%)
Jan 27, 2011 5.831 5.949 5.780 5.857 22,448,586 +0.03(+0.45%)
Jan 26, 2011 5.824 5.939 5.759 5.831 23,332,898 -0.01(-0.22%)
Jan 25, 2011 5.778 5.909 5.673 5.844 48,320,532 +0.20(+3.48%)
Jan 24, 2011 5.765 5.791 5.601 5.647 26,832,086 -0.11(-1.94%)
Jan 21, 2011 5.647 5.765 5.608 5.759 28,222,906 +0.25(+4.52%)
Jan 20, 2011 5.582 5.595 5.450 5.509 22,544,956 -0.09(-1.64%)
Jan 19, 2011 5.765 5.772 5.575 5.601 22,031,378 -0.22(-3.72%)
Jan 18, 2011 5.772 5.844 5.752 5.818 21,367,582 +0.07(+1.14%)
Jan 14, 2011 5.595 5.791 5.595 5.752 21,360,434 +0.13(+2.33%)
Jan 13, 2011 5.759 5.765 5.608 5.621 16,352,942 -0.13(-2.28%)
Jan 12, 2011 5.765 5.805 5.680 5.752 25,709,080 +0.06(+1.04%)
Jan 11, 2011 5.726 5.772 5.667 5.693 9,180,524 +0.01(+0.23%)
Jan 10, 2011 5.791 5.791 5.595 5.680 16,851,762 -0.05(-0.80%)
Jan 07, 2011 5.745 5.801 5.555 5.726 22,329,684 -0.09(-1.56%)
Jan 06, 2011 5.909 5.929 5.706 5.816 22,274,782 -0.12(-2.01%)
Jan 05, 2011 5.850 5.949 5.798 5.936 18,919,558 +0.06(+1.00%)
Jan 04, 2011 5.936 5.995 5.805 5.877 19,900,824 -0.07(-1.10%)
Jan 03, 2011 5.877 5.991 5.831 5.942 18,522,026 +0.14(+2.37%)
Dec 31, 2010 5.785 5.837 5.759 5.805 6,193,664 +0.00(+0.00%)
Dec 30, 2010 5.798 5.837 5.765 5.805 8,796,359 +0.00(+0.00%)
Dec 29, 2010 5.831 5.850 5.785 5.805 7,776,634 +0.00(+0.00%)
Dec 28, 2010 5.614 5.850 5.575 5.805 16,977,434 +0.20(+3.63%)
Dec 27, 2010 5.568 5.660 5.522 5.601 11,101,343 +0.01(+0.12%)
Dec 23, 2010 5.667 5.726 5.588 5.595 14,174,973 -0.07(-1.27%)
Dec 22, 2010 5.588 5.732 5.582 5.667 27,185,010 +0.10(+1.77%)
Dec 21, 2010 5.516 5.595 5.516 5.568 15,956,652 +0.05(+0.95%)
Dec 20, 2010 5.529 5.575 5.470 5.516 16,685,219 -0.01(-0.12%)
Dec 17, 2010 5.404 5.562 5.391 5.522 27,030,266 +0.22(+4.08%)
Dec 16, 2010 5.286 5.418 5.247 5.306 17,849,964 +0.05(+1.00%)
Dec 15, 2010 5.345 5.437 5.254 5.254 13,859,034 -0.10(-1.84%)
Dec 14, 2010 5.418 5.516 5.306 5.352 19,589,236 -0.09(-1.69%)
Dec 13, 2010 5.496 5.509 5.332 5.444 29,113,096 -0.05(-0.95%)
Dec 10, 2010 5.490 5.536 5.431 5.496 13,328,076 +0.01(+0.12%)
Dec 09, 2010 5.424 5.509 5.345 5.490 19,196,482 +0.12(+2.32%)
Dec 08, 2010 5.195 5.411 5.188 5.365 22,136,554 +0.15(+2.89%)
Dec 07, 2010 5.398 5.444 5.175 5.214 26,576,912 -0.14(-2.57%)
Dec 06, 2010 5.352 5.404 5.280 5.352 15,493,912 -0.03(-0.49%)
Dec 03, 2010 5.306 5.398 5.214 5.378 16,665,906 +0.05(+0.99%)
Dec 02, 2010 5.122 5.352 5.096 5.326 26,851,942 +0.23(+4.50%)
Dec 01, 2010 5.031 5.096 4.985 5.096 17,404,952 +0.16(+3.19%)
Nov 30, 2010 4.985 5.011 4.932 4.939 14,793,196 -0.11(-2.21%)
Nov 29, 2010 4.893 5.057 4.886 5.050 14,743,662 +0.14(+2.94%)
Nov 26, 2010 4.926 5.004 4.899 4.906 3,464,036 -0.08(-1.58%)
Nov 24, 2010 4.991 4.985 4.985 4.985 9,190,310 +0.03(+0.53%)
Nov 23, 2010 4.998 5.063 4.926 4.958 14,698,809 -0.11(-2.20%)
Nov 22, 2010 4.998 5.089 4.958 5.070 13,851,194 +0.05(+1.04%)
Nov 19, 2010 4.945 5.083 4.900 5.017 34,213,276 -0.12(-2.42%)
Nov 18, 2010 5.135 5.181 5.070 5.142 20,501,618 +0.11(+2.21%)
Nov 17, 2010 5.181 5.181 4.965 5.031 35,806,044 -0.20(-3.76%)
Nov 16, 2010 5.266 5.293 5.083 5.227 26,551,814 -0.09(-1.60%)
Nov 15, 2010 5.293 5.384 5.293 5.312 13,849,365 +0.06(+1.12%)
Nov 12, 2010 5.371 5.410 5.234 5.253 20,585,750 -0.16(-3.02%)
Nov 11, 2010 5.456 5.502 5.384 5.417 15,107,013 -0.10(-1.78%)
Nov 10, 2010 5.410 5.515 5.312 5.515 28,086,812 +0.12(+2.18%)
Nov 09, 2010 5.496 5.522 5.371 5.397 22,521,896 -0.06(-1.08%)
Nov 08, 2010 5.496 5.535 5.417 5.456 19,446,966 -0.05(-0.83%)
Nov 05, 2010 5.594 5.738 5.437 5.502 52,414,032 -0.14(-2.44%)
Nov 04, 2010 5.594 5.692 5.515 5.640 32,071,110 +0.07(+1.29%)
Nov 03, 2010 5.509 5.581 5.456 5.568 18,909,014 +0.07(+1.31%)
Nov 02, 2010 5.450 5.502 5.397 5.496 16,862,632 +0.10(+1.94%)
Nov 01, 2010 5.397 5.430 5.273 5.391 17,074,614 +0.02(+0.37%)
Oct 29, 2010 5.371 5.410 5.353 5.371 13,957,093 -0.01(-0.12%)
Oct 28, 2010 5.404 5.417 5.312 5.378 9,721,925 +0.02(+0.37%)
Oct 27, 2010 5.234 5.384 5.214 5.358 15,234,898 +0.07(+1.24%)
Oct 25, 2010 5.502 5.515 5.260 5.293 20,453,428 -0.14(-2.65%)
Oct 22, 2010 5.705 5.718 5.358 5.437 50,367,984 -0.03(-0.48%)
Oct 21, 2010 5.338 5.469 5.306 5.463 37,525,552 +0.17(+3.22%)
Oct 20, 2010 5.391 5.397 5.227 5.293 28,335,312 -0.14(-2.65%)
Oct 19, 2010 5.345 5.541 5.345 5.437 23,733,702 +0.00(+0.00%)
Oct 18, 2010 5.247 5.509 5.220 5.437 18,939,046 +0.18(+3.36%)
Oct 15, 2010 5.371 5.391 5.194 5.260 14,843,038 -0.10(-1.83%)
Oct 14, 2010 5.417 5.417 5.227 5.358 20,192,896 -0.07(-1.33%)
Oct 13, 2010 5.548 5.574 5.414 5.430 15,802,086 -0.14(-2.47%)
Oct 12, 2010 5.535 5.600 5.489 5.568 20,527,822 +0.01(+0.24%)
Oct 11, 2010 5.528 5.568 5.469 5.555 10,323,004 +0.05(+0.95%)
Oct 08, 2010 5.502 5.587 5.469 5.502 13,570,704 -0.05(-0.94%)
Oct 07, 2010 5.535 5.594 5.410 5.555 16,900,184 +0.10(+1.80%)
Oct 06, 2010 5.535 5.594 5.417 5.456 21,771,840 -0.09(-1.54%)
Oct 05, 2010 5.345 5.574 5.279 5.541 610 +0.26(+4.83%)
Oct 04, 2010 5.306 5.404 5.273 5.286 18,758,812 -0.03(-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.