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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing 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 (%)
Nov 30, 2011 4.714 4.800 4.642 4.780 31,266,496 +0.22(+4.74%)
Nov 29, 2011 4.491 4.622 4.439 4.563 21,782,530 +0.09(+2.05%)
Nov 28, 2011 4.537 4.570 4.393 4.472 16,740,057 +0.10(+2.25%)
Nov 25, 2011 4.341 4.491 4.327 4.373 4,865,864 +0.02(+0.45%)
Nov 23, 2011 4.360 4.478 4.334 4.354 27,326,344 -0.07(-1.48%)
Nov 22, 2011 4.452 4.491 4.354 4.419 26,584,710 -0.05(-1.17%)
Nov 21, 2011 4.549 4.615 4.471 4.471 31,845,936 -0.15(-3.25%)
Nov 18, 2011 4.713 4.726 4.615 4.621 22,627,092 -0.04(-0.84%)
Nov 17, 2011 4.713 4.863 4.634 4.660 24,100,168 -0.07(-1.38%)
Nov 16, 2011 4.745 4.902 4.713 4.726 19,673,258 -0.04(-0.82%)
Nov 15, 2011 4.680 4.830 4.667 4.765 15,119,603 +0.05(+1.11%)
Nov 14, 2011 4.824 4.837 4.674 4.713 15,666,219 -0.16(-3.35%)
Nov 11, 2011 4.811 4.908 4.798 4.876 14,510,372 +0.14(+3.03%)
Nov 10, 2011 4.713 4.778 4.634 4.732 21,245,770 +0.10(+2.26%)
Nov 09, 2011 4.765 4.798 4.615 4.628 24,867,766 -0.29(-5.97%)
Nov 08, 2011 4.856 4.941 4.798 4.922 20,911,696 +0.10(+2.03%)
Nov 07, 2011 4.765 4.915 4.749 4.824 19,789,052 +0.04(+0.82%)
Nov 04, 2011 4.745 4.804 4.628 4.784 25,919,698 -0.02(-0.41%)
Nov 03, 2011 4.732 4.853 4.589 4.804 26,417,816 +0.14(+2.94%)
Nov 02, 2011 4.582 4.693 4.536 4.667 23,181,312 +0.21(+4.69%)
Nov 01, 2011 4.419 4.647 4.328 4.458 37,665,540 -0.15(-3.26%)
Oct 31, 2011 4.667 4.804 4.608 4.608 23,291,746 -0.18(-3.68%)
Oct 28, 2011 4.915 4.915 4.693 4.784 28,216,130 -0.10(-2.01%)
Oct 27, 2011 4.980 5.052 4.722 4.882 46,140,740 +0.13(+2.75%)
Oct 26, 2011 4.654 4.771 4.569 4.752 32,923,456 +0.22(+4.90%)
Oct 25, 2011 4.595 4.667 4.510 4.530 25,508,282 -0.15(-3.21%)
Oct 24, 2011 4.615 4.719 4.556 4.680 25,298,568 +0.14(+3.17%)
Oct 21, 2011 4.517 4.602 4.484 4.536 36,396,192 +0.09(+2.06%)
Oct 20, 2011 4.197 4.497 4.138 4.445 37,387,436 +0.29(+6.91%)
Oct 19, 2011 4.341 4.412 4.119 4.158 34,543,208 -0.18(-4.07%)
Oct 18, 2011 4.106 4.406 4.070 4.334 26,859,950 +0.27(+6.58%)
Oct 17, 2011 4.190 4.256 4.053 4.066 18,441,588 -0.18(-4.30%)
Oct 14, 2011 4.341 4.373 4.112 4.249 27,452,268 -0.03(-0.76%)
Oct 13, 2011 4.334 4.367 4.158 4.282 32,441,630 -0.13(-2.96%)
Oct 12, 2011 4.347 4.549 4.328 4.412 26,463,458 +0.10(+2.42%)
Oct 11, 2011 4.197 4.347 4.112 4.308 22,952,900 +0.08(+2.01%)
Oct 10, 2011 4.125 4.223 4.093 4.223 18,706,830 +0.20(+5.03%)
Oct 07, 2011 4.288 4.301 3.988 4.021 21,492,500 -0.25(-5.95%)
Oct 06, 2011 4.158 4.282 4.106 4.275 42,724,264 +0.30(+7.55%)
Oct 05, 2011 3.871 4.034 3.845 3.975 22,178,542 +0.06(+1.50%)
Oct 04, 2011 3.655 3.936 3.649 3.916 34,646,064 +0.18(+4.90%)
Oct 03, 2011 3.864 3.916 3.734 3.734 26,713,016 -0.14(-3.54%)
Sep 30, 2011 4.008 4.060 3.864 3.871 23,566,686 -0.20(-4.82%)
Sep 29, 2011 3.897 4.066 3.831 4.066 41,831,260 +0.29(+7.60%)
Sep 28, 2011 3.936 3.959 3.779 3.779 23,776,600 -0.15(-3.82%)
Sep 27, 2011 4.125 4.151 3.893 3.929 37,073,076 -0.03(-0.82%)
Sep 26, 2011 3.805 3.969 3.773 3.962 26,408,974 +0.23(+6.30%)
Sep 23, 2011 3.747 3.845 3.675 3.727 27,014,472 -0.05(-1.38%)
Sep 22, 2011 3.734 3.825 3.675 3.779 30,128,404 -0.09(-2.36%)
Sep 21, 2011 4.125 4.164 3.858 3.871 27,320,052 -0.27(-6.47%)
Sep 20, 2011 4.151 4.223 4.106 4.138 12,506,571 +0.01(+0.32%)
Sep 19, 2011 4.158 4.177 4.066 4.125 16,341,971 -0.14(-3.22%)
Sep 16, 2011 4.275 4.301 4.177 4.262 19,552,676 -0.01(-0.15%)
Sep 15, 2011 4.275 4.308 4.210 4.269 20,408,784 +0.05(+1.08%)
Sep 14, 2011 4.177 4.262 4.080 4.223 22,164,572 +0.08(+1.89%)
Sep 13, 2011 4.138 4.269 4.106 4.145 14,871,025 +0.03(+0.79%)
Sep 12, 2011 3.936 4.164 3.929 4.112 27,084,168 +0.12(+2.94%)
Sep 09, 2011 4.132 4.171 3.982 3.995 22,137,646 -0.20(-4.67%)
Sep 08, 2011 4.295 4.354 4.119 4.190 21,985,460 -0.14(-3.31%)
Sep 07, 2011 4.073 4.334 4.053 4.334 18,488,794 +0.35(+8.67%)
Sep 06, 2011 3.962 4.066 3.916 3.988 20,321,778 -0.08(-2.08%)
Sep 02, 2011 4.099 4.168 4.060 4.073 18,503,100 -0.13(-3.11%)
Sep 01, 2011 4.315 4.367 4.171 4.204 19,503,714 -0.13(-3.01%)
Aug 31, 2011 4.321 4.399 4.262 4.334 13,118,461 +0.05(+1.07%)
Aug 30, 2011 4.375 4.386 4.243 4.288 19,038,746 -0.12(-2.67%)
Aug 29, 2011 4.249 4.412 4.249 4.406 15,556,582 +0.22(+5.14%)
Aug 26, 2011 4.112 4.249 4.008 4.190 20,612,072 +0.07(+1.58%)
Aug 25, 2011 4.333 4.437 4.073 4.125 31,157,028 -0.07(-1.70%)
Aug 24, 2011 4.112 4.249 4.073 4.197 24,298,104 +0.07(+1.73%)
Aug 23, 2011 3.937 4.125 3.859 4.125 22,264,484 +0.19(+4.96%)
Aug 22, 2011 4.028 4.054 3.885 3.930 21,978,568 +0.03(+0.67%)
Aug 19, 2011 3.976 4.086 3.885 3.904 24,234,184 -0.16(-3.84%)
Aug 18, 2011 4.210 4.216 4.021 4.060 29,819,322 -0.29(-6.58%)
Aug 17, 2011 4.392 4.463 4.262 4.346 20,119,042 +0.01(+0.15%)
Aug 16, 2011 4.359 4.418 4.268 4.340 19,551,806 -0.08(-1.91%)
Aug 15, 2011 4.236 4.444 4.236 4.424 17,482,432 +0.25(+5.91%)
Aug 12, 2011 4.431 4.489 4.145 4.177 30,299,156 -0.18(-4.03%)
Aug 11, 2011 4.125 4.411 4.067 4.353 30,357,676 +0.32(+8.06%)
Aug 10, 2011 4.398 4.398 4.002 4.028 48,964,748 -0.47(-10.40%)
Aug 09, 2011 4.502 4.502 4.138 4.496 29,284,848 +0.27(+6.46%)
Aug 08, 2011 4.502 4.697 4.190 4.223 36,983,188 -0.49(-10.34%)
Aug 05, 2011 4.963 4.970 4.671 4.710 34,491,280 -0.16(-3.33%)
Aug 04, 2011 5.054 5.113 4.866 4.872 26,302,570 -0.27(-5.30%)
Aug 03, 2011 5.100 5.178 4.976 5.145 29,785,754 +0.04(+0.76%)
Aug 02, 2011 5.217 5.262 5.100 5.106 24,959,380 -0.16(-3.08%)
Aug 01, 2011 5.308 5.327 5.165 5.269 22,608,750 +0.05(+0.87%)
Jul 29, 2011 5.171 5.275 5.113 5.223 24,577,964 -0.02(-0.37%)
Jul 28, 2011 5.262 5.386 5.236 5.243 21,868,024 -0.02(-0.37%)
Jul 27, 2011 5.373 5.437 5.256 5.262 25,607,036 -0.14(-2.53%)
Jul 26, 2011 5.457 5.470 5.347 5.399 14,997,337 -0.06(-1.19%)
Jul 25, 2011 5.373 5.509 5.373 5.463 21,723,506 +0.00(+0.00%)
Jul 22, 2011 5.434 5.496 5.347 5.463 17,430,466 +0.01(+0.12%)
Jul 21, 2011 5.399 5.502 5.353 5.457 26,290,500 +0.08(+1.57%)
Jul 20, 2011 5.314 5.444 5.282 5.373 31,177,322 +0.14(+2.61%)
Jul 19, 2011 5.152 5.301 5.067 5.236 34,841,260 +0.21(+4.27%)
Jul 18, 2011 5.158 5.165 4.996 5.022 17,466,654 -0.13(-2.52%)
Jul 15, 2011 5.210 5.217 5.106 5.152 15,125,210 -0.02(-0.38%)
Jul 14, 2011 5.295 5.301 5.165 5.171 15,019,129 -0.08(-1.61%)
Jul 13, 2011 5.236 5.347 5.223 5.256 18,776,818 +0.05(+1.00%)
Jul 12, 2011 5.210 5.314 5.178 5.204 19,302,788 +0.00(+0.00%)
Jul 11, 2011 5.262 5.308 5.191 5.204 18,424,858 -0.16(-3.03%)
Jul 08, 2011 5.347 5.425 5.321 5.366 17,912,324 -0.08(-1.43%)
Jul 07, 2011 5.412 5.496 5.392 5.444 13,899,337 +0.09(+1.70%)
Jul 06, 2011 5.373 5.373 5.301 5.353 13,840,621 -0.04(-0.72%)
Jul 05, 2011 5.437 5.437 5.334 5.392 14,944,701 -0.09(-1.66%)
Jul 01, 2011 5.418 5.509 5.412 5.483 15,722,412 +0.07(+1.32%)
Jun 30, 2011 5.399 5.450 5.373 5.412 14,950,735 +0.03(+0.48%)
Jun 29, 2011 5.301 5.399 5.243 5.386 14,944,624 +0.12(+2.35%)
Jun 28, 2011 5.269 5.269 5.184 5.262 13,569,292 +0.01(+0.25%)
Jun 27, 2011 5.178 5.275 5.126 5.249 13,639,480 +0.10(+1.89%)
Jun 24, 2011 5.256 5.275 5.080 5.152 23,396,854 -0.10(-1.98%)
Jun 23, 2011 5.236 5.301 5.204 5.256 18,459,244 -0.06(-1.10%)
Jun 22, 2011 5.360 5.425 5.314 5.314 15,516,567 -0.05(-0.97%)
Jun 21, 2011 5.373 5.425 5.321 5.366 14,127,388 +0.04(+0.73%)
Jun 20, 2011 5.324 5.347 5.301 5.327 17,325,316 -0.06(-1.20%)
Jun 17, 2011 5.295 5.399 5.269 5.392 28,501,296 +0.14(+2.72%)
Jun 16, 2011 5.230 5.301 5.197 5.249 18,117,186 +0.02(+0.37%)
Jun 15, 2011 5.217 5.269 5.184 5.230 23,543,006 -0.04(-0.74%)
Jun 14, 2011 5.262 5.327 5.223 5.269 24,110,436 +0.07(+1.37%)
Jun 13, 2011 5.249 5.249 5.152 5.197 24,287,478 -0.01(-0.12%)
Jun 10, 2011 5.243 5.275 5.106 5.204 26,297,198 -0.08(-1.48%)
Jun 09, 2011 5.197 5.321 5.165 5.282 18,619,966 +0.10(+1.88%)
Jun 08, 2011 5.126 5.249 5.119 5.184 16,325,974 +0.03(+0.50%)
Jun 07, 2011 5.243 5.301 5.158 5.158 19,356,974 +0.01(+0.13%)
Jun 06, 2011 5.236 5.256 5.132 5.152 20,729,168 -0.08(-1.61%)
Jun 03, 2011 5.256 5.334 5.210 5.236 18,073,206 -0.14(-2.66%)
May 24, 2011 5.366 5.405 5.340 5.379 13,121,601 +0.03(+0.48%)
May 23, 2011 5.366 5.411 5.340 5.353 14,331,167 -0.08(-1.55%)
May 20, 2011 5.560 5.573 5.431 5.437 17,068,652 -0.12(-2.21%)
May 19, 2011 5.567 5.593 5.508 5.560 11,574,774 +0.02(+0.35%)
May 18, 2011 5.508 5.547 5.470 5.541 13,283,085 +0.03(+0.47%)
May 17, 2011 5.418 5.528 5.418 5.515 19,147,096 +0.06(+1.19%)
May 16, 2011 5.353 5.515 5.347 5.450 22,647,058 +0.10(+1.81%)
May 13, 2011 5.483 5.521 5.340 5.353 28,001,610 -0.17(-3.05%)
May 12, 2011 5.528 5.554 5.437 5.521 19,439,512 -0.01(-0.12%)
May 11, 2011 5.528 5.583 5.502 5.528 13,832,872 -0.03(-0.58%)
May 10, 2011 5.508 5.593 5.489 5.560 15,236,320 +0.07(+1.30%)
May 09, 2011 5.515 5.541 5.489 5.489 17,501,118 -0.03(-0.59%)
May 06, 2011 5.586 5.606 5.444 5.521 19,783,314 +0.02(+0.35%)
May 05, 2011 5.554 5.593 5.483 5.502 11,384,266 -0.08(-1.51%)
May 04, 2011 5.696 5.696 5.567 5.586 22,517,182 -0.12(-2.15%)
May 03, 2011 5.651 5.722 5.580 5.709 26,689,622 +0.07(+1.26%)
May 02, 2011 5.631 5.651 5.625 5.638 14,454,588 +0.03(+0.46%)
Apr 29, 2011 5.612 5.690 5.612 5.612 18,502,226 -0.01(-0.12%)
Apr 28, 2011 5.580 5.644 5.567 5.619 16,540,888 +0.02(+0.35%)
Apr 27, 2011 5.508 5.638 5.508 5.599 31,066,954 +0.07(+1.29%)
Apr 26, 2011 5.476 5.554 5.418 5.528 16,630,575 +0.08(+1.55%)
Apr 25, 2011 5.450 5.470 5.424 5.444 10,103,581 +0.04(+0.72%)
Apr 21, 2011 5.450 5.450 5.353 5.405 22,157,290 +0.00(+0.00%)
Apr 20, 2011 5.515 5.541 5.360 5.405 21,315,982 -0.03(-0.48%)
Apr 19, 2011 5.586 5.586 5.405 5.431 25,745,196 -0.13(-2.33%)
Apr 18, 2011 5.567 5.664 5.411 5.560 38,495,292 -0.15(-2.61%)
Apr 15, 2011 5.716 5.754 5.657 5.709 20,002,090 +0.05(+0.80%)
Apr 14, 2011 5.709 5.722 5.644 5.664 15,036,084 -0.06(-1.13%)
Apr 13, 2011 5.716 5.761 5.696 5.729 32,244,598 +0.05(+0.91%)
Apr 12, 2011 5.651 5.716 5.638 5.677 20,906,554 -0.04(-0.68%)
Apr 11, 2011 5.735 5.787 5.690 5.716 18,010,152 -0.03(-0.45%)
Apr 08, 2011 5.832 5.845 5.703 5.742 16,833,812 -0.04(-0.67%)
Apr 07, 2011 5.800 5.852 5.748 5.780 18,949,004 -0.03(-0.56%)
Apr 06, 2011 5.780 5.826 5.703 5.813 17,273,222 +0.08(+1.35%)
Apr 05, 2011 5.780 5.793 5.716 5.735 13,059,343 -0.04(-0.67%)
Apr 04, 2011 5.826 5.890 5.735 5.774 19,505,114 -0.02(-0.34%)
Apr 01, 2011 5.761 5.858 5.761 5.793 20,643,702 +0.05(+0.79%)
Mar 31, 2011 5.722 5.780 5.709 5.748 24,214,656 -0.03(-0.56%)
Mar 30, 2011 5.780 5.780 5.780 5.780 38,831,152 +0.12(+2.17%)
Mar 29, 2011 5.644 5.683 5.612 5.657 17,458,270 -0.01(-0.23%)
Mar 28, 2011 5.644 5.683 5.567 5.670 19,489,092 +0.03(+0.46%)
Mar 25, 2011 5.625 5.670 5.547 5.644 22,912,926 +0.04(+0.69%)
Mar 24, 2011 5.631 5.631 5.476 5.606 26,291,250 +0.05(+0.81%)
Mar 23, 2011 5.606 5.625 5.489 5.560 26,884,226 -0.06(-1.15%)
Mar 22, 2011 5.703 5.703 5.573 5.625 40,989,328 -0.01(-0.11%)
Mar 21, 2011 5.664 5.722 5.625 5.631 136,356,368 -0.14(-2.47%)
Mar 18, 2011 5.819 6.104 5.735 5.774 60,699,136 +0.05(+0.79%)
Mar 17, 2011 5.683 5.735 5.554 5.729 17,329,306 +0.13(+2.31%)
Mar 16, 2011 5.696 5.767 5.586 5.599 23,086,612 -0.11(-1.93%)
Mar 15, 2011 5.696 5.806 5.670 5.709 19,588,248 -0.10(-1.67%)
Mar 14, 2011 5.832 5.877 5.722 5.806 17,990,916 -0.07(-1.21%)
Mar 11, 2011 5.800 5.968 5.800 5.877 23,724,476 +0.05(+0.89%)
Mar 10, 2011 6.007 6.007 5.800 5.826 28,652,866 -0.25(-4.05%)
Mar 09, 2011 6.026 6.149 6.017 6.072 17,979,726 +0.05(+0.75%)
Mar 08, 2011 6.020 6.104 5.987 6.026 20,164,978 +0.03(+0.43%)
Mar 07, 2011 5.981 6.033 5.936 6.000 20,094,720 +0.01(+0.11%)
Mar 04, 2011 6.007 6.033 5.864 5.994 27,853,942 -0.05(-0.86%)
Mar 03, 2011 6.033 6.104 5.981 6.046 27,182,330 +0.19(+3.32%)
Mar 02, 2011 5.787 5.929 5.767 5.852 20,374,366 +0.06(+1.01%)
Mar 01, 2011 5.955 5.955 5.761 5.793 18,162,492 -0.12(-2.08%)
Feb 28, 2011 6.039 6.078 5.884 5.916 18,111,706 -0.10(-1.61%)
Feb 25, 2011 5.942 6.072 5.916 6.013 15,418,049 +0.17(+2.88%)
Feb 24, 2011 5.929 6.020 5.793 5.845 37,819,672 -0.10(-1.63%)
Feb 23, 2011 5.936 6.046 5.858 5.942 26,493,154 -0.01(-0.22%)
Feb 22, 2011 6.071 6.104 5.916 5.955 23,734,302 -0.21(-3.36%)
Feb 18, 2011 6.104 6.265 6.084 6.162 32,920,904 +0.06(+0.95%)
Feb 17, 2011 6.168 6.188 6.084 6.104 14,118,386 -0.07(-1.15%)
Feb 16, 2011 6.227 6.272 6.155 6.175 16,515,350 -0.06(-1.04%)
Feb 15, 2011 6.188 6.317 6.181 6.239 22,352,582 +0.03(+0.52%)
Feb 14, 2011 6.175 6.227 6.117 6.207 12,060,210 +0.04(+0.63%)
Feb 11, 2011 5.987 6.233 5.955 6.168 19,988,698 +0.16(+2.58%)
Feb 10, 2011 6.097 6.130 6.007 6.013 25,020,774 -0.17(-2.82%)
Feb 09, 2011 6.278 6.194 6.065 6.188 24,935,930 -0.09(-1.44%)
Feb 08, 2011 6.220 6.317 6.162 6.278 17,432,510 +0.08(+1.36%)
Feb 07, 2011 6.143 6.233 6.117 6.194 16,532,027 +0.08(+1.38%)
Feb 04, 2011 6.110 6.265 6.039 6.110 17,069,566 -0.01(-0.21%)
Feb 03, 2011 5.961 6.123 5.955 6.123 18,871,470 +0.10(+1.72%)
Feb 02, 2011 5.955 6.065 5.910 6.020 21,921,348 +0.03(+0.54%)
Feb 01, 2011 5.819 5.994 5.787 5.987 18,081,384 +0.23(+4.04%)
Jan 31, 2011 5.716 5.832 5.703 5.755 14,421,761 +0.07(+1.25%)
Jan 28, 2011 5.780 5.855 5.683 5.683 18,637,534 -0.09(-1.57%)
Jan 27, 2011 5.748 5.864 5.698 5.774 22,771,418 +0.03(+0.45%)
Jan 26, 2011 5.742 5.855 5.677 5.748 23,668,446 -0.01(-0.22%)
Jan 25, 2011 5.696 5.826 5.593 5.761 49,015,424 +0.19(+3.48%)
Jan 24, 2011 5.683 5.709 5.522 5.567 27,217,956 -0.11(-1.94%)
Jan 21, 2011 5.567 5.683 5.528 5.677 28,628,776 +0.25(+4.52%)
Jan 20, 2011 5.502 5.515 5.373 5.431 22,869,172 -0.09(-1.64%)
Jan 19, 2011 5.683 5.690 5.496 5.522 22,348,208 -0.21(-3.72%)
Jan 18, 2011 5.690 5.761 5.670 5.735 21,674,866 +0.06(+1.14%)
Jan 14, 2011 5.515 5.709 5.515 5.670 21,667,614 +0.13(+2.33%)
Jan 13, 2011 5.677 5.683 5.528 5.541 16,588,112 -0.13(-2.28%)
Jan 12, 2011 5.683 5.722 5.599 5.670 26,078,798 +0.06(+1.04%)
Jan 11, 2011 5.645 5.690 5.586 5.612 9,312,548 +0.01(+0.23%)
Jan 10, 2011 5.709 5.709 5.515 5.599 17,094,106 -0.05(-0.80%)
Jan 07, 2011 5.664 5.719 5.477 5.645 22,650,804 -0.09(-1.56%)
Jan 06, 2011 5.826 5.845 5.625 5.734 22,595,112 -0.12(-2.01%)
Jan 05, 2011 5.767 5.864 5.716 5.852 19,191,638 +0.06(+1.00%)
Jan 04, 2011 5.852 5.910 5.722 5.793 20,187,016 -0.06(-1.10%)
Jan 03, 2011 5.793 5.907 5.748 5.858 18,788,388 +0.14(+2.37%)
Dec 31, 2010 5.703 5.755 5.677 5.722 6,282,735 +0.00(+0.00%)
Dec 30, 2010 5.716 5.755 5.683 5.722 8,922,859 +0.00(+0.00%)
Dec 29, 2010 5.748 5.767 5.703 5.722 7,888,469 +0.00(+0.00%)
Dec 28, 2010 5.535 5.767 5.496 5.722 17,221,586 +0.20(+3.63%)
Dec 27, 2010 5.489 5.580 5.444 5.522 11,260,990 +0.01(+0.12%)
Dec 23, 2010 5.586 5.645 5.509 5.515 14,378,821 -0.07(-1.27%)
Dec 22, 2010 5.509 5.651 5.502 5.586 27,575,954 +0.10(+1.77%)
Dec 21, 2010 5.438 5.515 5.438 5.489 16,186,122 +0.05(+0.95%)
Dec 20, 2010 5.451 5.496 5.392 5.438 16,925,166 -0.01(-0.12%)
Dec 17, 2010 5.328 5.483 5.315 5.444 27,418,986 +0.21(+4.08%)
Dec 16, 2010 5.211 5.341 5.173 5.231 18,106,662 +0.05(+1.00%)
Dec 15, 2010 5.270 5.360 5.179 5.179 14,058,339 -0.10(-1.84%)
Dec 14, 2010 5.341 5.438 5.231 5.276 19,870,946 -0.09(-1.69%)
Dec 13, 2010 5.418 5.431 5.257 5.367 29,531,768 -0.05(-0.95%)
Dec 10, 2010 5.412 5.457 5.354 5.418 13,519,745 +0.01(+0.12%)
Dec 09, 2010 5.347 5.431 5.270 5.412 19,472,544 +0.12(+2.32%)
Dec 08, 2010 5.121 5.334 5.114 5.289 22,454,898 +0.15(+2.89%)
Dec 07, 2010 5.321 5.367 5.102 5.140 26,959,110 -0.14(-2.57%)
Dec 06, 2010 5.276 5.328 5.205 5.276 15,716,728 -0.03(-0.49%)
Dec 03, 2010 5.231 5.321 5.140 5.302 16,905,576 +0.05(+0.99%)
Dec 02, 2010 5.050 5.276 5.024 5.250 27,238,096 +0.23(+4.50%)
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.