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 (%)
Dec 31, 2003 18.83 18.93 18.77 18.87 2,222,317 +0.05(+0.27%)
Dec 30, 2003 18.64 18.82 18.60 18.82 1,979,812 +0.19(+1.00%)
Dec 29, 2003 18.38 18.64 18.36 18.64 1,517,172 +0.26(+1.44%)
Dec 26, 2003 18.28 18.40 18.26 18.37 369,272 +0.04(+0.25%)
Dec 24, 2003 18.29 18.38 18.17 18.33 399,877 +0.04(+0.21%)
Dec 23, 2003 18.31 18.38 18.23 18.29 1,533,018 +0.03(+0.18%)
Dec 22, 2003 18.11 18.28 18.07 18.26 1,090,419 +0.04(+0.21%)
Dec 19, 2003 18.23 18.31 18.13 18.22 1,630,424 -0.01(-0.07%)
Dec 18, 2003 18.28 18.28 18.10 18.23 1,657,611 +0.01(+0.07%)
Dec 17, 2003 18.14 18.21 18.02 18.22 1,279,483 -0.03(-0.14%)
Dec 16, 2003 18.11 18.26 18.11 18.24 1,553,525 +0.20(+1.11%)
Dec 15, 2003 18.45 18.45 18.06 18.04 1,696,449 -0.23(-1.23%)
Dec 12, 2003 18.36 18.38 18.22 18.27 1,254,160 +0.02(+0.11%)
Dec 11, 2003 18.12 18.37 18.12 18.25 1,603,703 +0.23(+1.25%)
Dec 10, 2003 18.33 18.35 18.11 18.02 2,345,512 -0.23(-1.27%)
Dec 09, 2003 18.51 18.52 18.22 18.26 2,164,992 -0.23(-1.22%)
Dec 08, 2003 18.26 18.47 18.26 18.48 1,619,705 +0.27(+1.48%)
Dec 05, 2003 18.33 18.51 18.15 18.21 1,374,869 -0.10(-0.56%)
Dec 04, 2003 18.25 18.26 18.17 18.31 2,118,852 +0.10(+0.53%)
Dec 03, 2003 18.06 18.35 18.04 18.22 2,307,140 +0.16(+0.89%)
Dec 02, 2003 17.99 18.15 17.95 18.06 2,363,999 +0.06(+0.36%)
Dec 01, 2003 17.97 18.04 17.83 17.99 2,720,222 +0.10(+0.58%)
Nov 28, 2003 17.93 17.95 17.73 17.89 1,148,521 -0.21(-1.14%)
Nov 26, 2003 18.02 18.11 17.95 18.09 3,191,872 +0.16(+0.90%)
Nov 25, 2003 17.96 18.06 17.96 17.93 3,155,675 -0.08(-0.43%)
Nov 24, 2003 18.02 18.09 17.93 18.01 1,821,974 +0.16(+0.90%)
Nov 21, 2003 17.83 17.93 17.75 17.85 1,817,935 +0.11(+0.62%)
Nov 20, 2003 17.93 18.02 17.72 17.74 1,860,501 -0.25(-1.40%)
Nov 19, 2003 17.77 18.15 17.70 17.99 2,289,585 +0.23(+1.27%)
Nov 18, 2003 17.88 17.94 17.73 17.77 2,051,585 -0.08(-0.47%)
Nov 17, 2003 17.75 17.91 17.66 17.85 1,583,042 -0.02(-0.11%)
Nov 14, 2003 18.07 18.14 17.87 17.87 1,739,171 -0.15(-0.86%)
Nov 13, 2003 18.02 18.07 17.88 18.02 2,487,038 -0.03(-0.14%)
Nov 12, 2003 18.10 18.15 17.97 18.05 2,826,638 -0.08(-0.46%)
Nov 11, 2003 18.22 18.22 17.99 18.13 2,664,450 -0.08(-0.46%)
Nov 10, 2003 17.94 18.34 17.94 18.22 2,194,198 -0.24(-1.29%)
Nov 07, 2003 18.70 18.71 18.44 18.45 1,816,226 -0.25(-1.34%)
Nov 06, 2003 18.42 18.73 18.12 18.71 3,213,777 +0.23(+1.25%)
Nov 05, 2003 18.54 18.51 18.38 18.47 2,527,274 -0.11(-0.59%)
Nov 04, 2003 18.54 18.65 18.42 18.58 2,123,513 +0.00(+0.00%)
Nov 03, 2003 18.18 18.64 18.18 18.58 2,877,001 +0.40(+2.19%)
Oct 31, 2003 18.09 18.33 18.11 18.18 1,995,969 +0.10(+0.53%)
Oct 30, 2003 18.11 18.20 18.04 18.09 2,011,348 +0.03(+0.18%)
Oct 29, 2003 17.87 18.09 17.77 18.06 2,741,971 +0.19(+1.04%)
Oct 28, 2003 17.83 17.94 17.79 17.87 4,768,700 +0.04(+0.25%)
Oct 27, 2003 17.45 18.51 17.45 17.82 9,451,025 +0.52(+2.98%)
Oct 24, 2003 17.36 17.36 17.09 17.31 1,461,401 -0.05(-0.30%)
Oct 23, 2003 17.11 17.37 17.07 17.36 1,706,236 +0.22(+1.28%)
Oct 22, 2003 17.15 17.22 17.06 17.14 1,462,488 -0.12(-0.67%)
Oct 21, 2003 17.08 17.39 17.01 17.26 3,359,653 +0.17(+1.02%)
Oct 20, 2003 17.04 17.08 16.94 17.08 1,359,179 +0.03(+0.19%)
Oct 17, 2003 17.01 17.13 16.90 17.05 2,261,777 +0.05(+0.26%)
Oct 16, 2003 16.75 17.05 16.75 17.01 1,676,408 +0.12(+0.69%)
Oct 15, 2003 17.06 17.06 16.82 16.89 1,733,578 -0.17(-0.98%)
Oct 14, 2003 17.12 17.12 16.98 17.06 1,433,903 -0.02(-0.11%)
Oct 13, 2003 16.86 17.18 16.98 17.08 1,527,270 +0.21(+1.26%)
Oct 10, 2003 17.07 17.07 16.87 16.86 1,166,386 -0.15(-0.87%)
Oct 09, 2003 17.10 17.28 16.92 17.01 1,401,590 -0.01(-0.08%)
Oct 08, 2003 17.12 17.12 16.92 17.03 1,352,188 -0.10(-0.56%)
Oct 07, 2003 16.93 17.12 16.77 17.12 2,135,009 +0.19(+1.14%)
Oct 06, 2003 16.81 16.99 16.74 16.93 1,381,239 +0.15(+0.88%)
Oct 03, 2003 17.03 17.03 16.74 16.78 3,101,768 -0.04(-0.23%)
Oct 02, 2003 16.70 16.94 16.67 16.82 1,596,247 -0.12(-0.68%)
Oct 01, 2003 16.50 16.94 16.45 16.94 1,945,168 +0.48(+2.89%)
Sep 30, 2003 16.49 16.58 16.38 16.46 2,169,808 -0.05(-0.31%)
Sep 29, 2003 16.45 16.56 16.35 16.51 1,535,504 +0.05(+0.31%)
Sep 26, 2003 16.43 16.51 16.35 16.46 2,328,423 +0.03(+0.20%)
Sep 25, 2003 16.47 16.56 16.38 16.43 2,372,543 -0.06(-0.35%)
Sep 24, 2003 16.67 16.70 16.45 16.49 1,709,965 -0.24(-1.42%)
Sep 23, 2003 16.70 16.77 16.63 16.72 1,063,077 +0.02(+0.12%)
Sep 22, 2003 16.70 16.75 16.58 16.70 1,523,386 -0.22(-1.29%)
Sep 19, 2003 16.99 17.00 16.82 16.92 1,537,989 -0.01(-0.08%)
Sep 18, 2003 16.71 16.99 16.68 16.94 2,034,496 +0.32(+1.90%)
Sep 17, 2003 16.81 16.81 16.58 16.62 1,948,120 -0.19(-1.11%)
Sep 16, 2003 16.66 16.86 16.71 16.81 1,744,919 +0.15(+0.89%)
Sep 15, 2003 16.76 16.76 16.56 16.66 1,583,663 -0.01(-0.04%)
Sep 12, 2003 16.56 16.73 16.45 16.67 1,755,794 +0.08(+0.47%)
Sep 11, 2003 16.72 16.74 16.52 16.59 3,829,905 -0.08(-0.50%)
Sep 10, 2003 17.23 17.23 16.67 16.67 4,006,696 -0.55(-3.18%)
Sep 09, 2003 17.35 17.35 17.21 17.22 1,590,498 -0.14(-0.82%)
Sep 08, 2003 17.44 17.51 17.36 17.36 1,874,794 -0.06(-0.33%)
Sep 05, 2003 17.32 17.46 17.32 17.42 1,778,630 +0.03(+0.15%)
Sep 04, 2003 17.55 17.55 17.38 17.39 2,607,281 -0.08(-0.44%)
Sep 03, 2003 17.47 17.61 17.33 17.47 2,056,867 -0.08(-0.48%)
Sep 02, 2003 17.53 17.59 17.32 17.55 2,005,445 +0.03(+0.15%)
Aug 29, 2003 17.33 17.53 17.33 17.53 1,103,313 +0.12(+0.70%)
Aug 28, 2003 17.42 17.44 17.22 17.41 1,704,061 -0.06(-0.37%)
Aug 27, 2003 17.49 17.49 17.39 17.47 2,633,691 -0.07(-0.40%)
Aug 26, 2003 17.38 17.58 17.26 17.54 1,382,481 +0.12(+0.70%)
Aug 25, 2003 17.33 17.44 17.26 17.42 1,512,978 +0.08(+0.48%)
Aug 22, 2003 17.57 17.66 17.33 17.33 1,860,967 -0.23(-1.32%)
Aug 21, 2003 17.60 17.75 17.54 17.57 1,239,557 +0.03(+0.15%)
Aug 20, 2003 17.53 17.64 17.42 17.54 843,719 +0.01(+0.07%)
Aug 19, 2003 17.95 17.95 17.38 17.53 1,023,462 -0.06(-0.37%)
Aug 18, 2003 17.41 17.59 17.41 17.59 1,022,685 +0.21(+1.18%)
Aug 15, 2003 17.39 17.42 17.28 17.39 695,823 -0.01(-0.04%)
Aug 14, 2003 17.28 17.48 17.23 17.39 1,358,091 +0.17(+1.01%)
Aug 13, 2003 17.44 17.44 17.14 17.22 1,192,019 -0.23(-1.29%)
Aug 12, 2003 17.23 17.44 17.15 17.44 1,315,059 +0.21(+1.23%)
Aug 11, 2003 17.27 17.33 17.08 17.23 1,096,011 +0.05(+0.26%)
Aug 08, 2003 17.19 17.70 17.11 17.19 1,591,431 +0.08(+0.49%)
Aug 07, 2003 17.05 17.22 16.88 17.10 1,705,770 +0.01(+0.07%)
Aug 06, 2003 16.98 17.21 16.77 17.09 1,593,450 +0.11(+0.64%)
Aug 05, 2003 17.26 17.26 16.96 16.98 2,042,108 -0.28(-1.60%)
Aug 04, 2003 17.14 17.37 16.85 17.26 2,322,675 +0.12(+0.71%)
Aug 01, 2003 17.32 17.32 16.92 17.14 2,233,192 -0.19(-1.08%)
Jul 31, 2003 17.35 17.53 17.28 17.32 2,374,563 +0.01(+0.07%)
Jul 30, 2003 17.25 17.32 17.15 17.31 2,133,922 +0.18(+1.05%)
Jul 29, 2003 17.19 17.34 17.10 17.13 2,376,427 +0.00(+0.00%)
Jul 28, 2003 17.19 17.35 17.03 17.13 1,899,029 -0.13(-0.75%)
Jul 25, 2003 16.90 17.27 16.85 17.26 1,709,343 +0.36(+2.13%)
Jul 24, 2003 17.09 17.28 16.86 16.90 1,743,676 -0.05(-0.30%)
Jul 23, 2003 16.90 16.99 16.72 16.95 1,700,488 +0.10(+0.57%)
Jul 22, 2003 16.68 16.97 16.63 16.85 1,622,190 +0.19(+1.16%)
Jul 21, 2003 16.76 16.86 16.61 16.66 1,436,544 -0.23(-1.37%)
Jul 18, 2003 16.74 16.95 16.64 16.89 2,482,067 +0.47(+2.86%)
Jul 17, 2003 16.61 16.66 16.35 16.42 1,719,752 -0.22(-1.32%)
Jul 16, 2003 16.83 16.86 16.54 16.64 1,707,324 -0.12(-0.69%)
Jul 15, 2003 17.03 17.03 16.59 16.76 2,269,544 -0.10(-0.57%)
Jul 14, 2003 16.83 17.08 16.77 16.85 2,168,721 +0.29(+1.75%)
Jul 11, 2003 16.54 16.70 16.43 16.56 1,272,337 +0.03(+0.19%)
Jul 10, 2003 16.43 16.56 16.38 16.53 1,550,107 -0.04(-0.23%)
Jul 09, 2003 16.67 16.73 16.41 16.57 1,556,787 -0.15(-0.89%)
Jul 08, 2003 16.58 16.86 16.55 16.72 1,368,966 +0.04(+0.27%)
Jul 07, 2003 16.56 16.77 16.51 16.67 1,394,599 +0.24(+1.49%)
Jul 03, 2003 16.41 16.69 16.36 16.43 1,016,005 -0.12(-0.70%)
Jul 02, 2003 16.50 16.56 16.33 16.54 1,685,885 +0.12(+0.74%)
Jul 01, 2003 16.27 16.44 16.00 16.42 2,120,872 +0.15(+0.95%)
Jun 30, 2003 16.44 16.54 16.20 16.27 1,833,625 +0.05(+0.28%)
Jun 27, 2003 16.30 16.42 16.22 16.22 1,560,826 -0.06(-0.36%)
Jun 26, 2003 16.33 16.38 16.22 16.28 2,425,208 -0.05(-0.32%)
Jun 25, 2003 16.45 16.61 16.32 16.33 2,142,777 -0.12(-0.70%)
Jun 24, 2003 16.45 16.67 16.45 16.45 1,914,875 -0.05(-0.31%)
Jun 23, 2003 16.73 16.80 16.49 16.50 1,741,812 -0.24(-1.42%)
Jun 20, 2003 16.93 16.99 16.73 16.74 2,303,567 +0.02(+0.12%)
Jun 19, 2003 17.05 17.08 16.70 16.72 1,404,075 -0.33(-1.93%)
Jun 18, 2003 17.19 17.22 16.80 17.05 1,438,098 -0.14(-0.82%)
Jun 17, 2003 17.38 17.38 17.10 17.19 1,516,240 -0.19(-1.07%)
Jun 16, 2003 17.14 17.37 17.06 17.37 1,871,531 +0.42(+2.47%)
Jun 13, 2003 17.21 17.21 16.87 16.95 1,471,498 -0.21(-1.24%)
Jun 12, 2003 17.34 17.36 17.05 17.17 1,583,042 -0.14(-0.82%)
Jun 11, 2003 16.99 17.31 16.90 17.31 1,838,596 +0.32(+1.86%)
Jun 10, 2003 16.98 17.06 16.86 16.99 1,774,747 +0.06(+0.38%)
Jun 09, 2003 17.32 17.33 16.86 16.93 2,530,381 -0.39(-2.27%)
Jun 06, 2003 17.48 17.65 17.26 17.32 3,162,200 -0.15(-0.88%)
Jun 05, 2003 17.50 17.53 17.18 17.48 2,044,594 -0.02(-0.11%)
Jun 04, 2003 17.28 17.52 17.24 17.50 2,251,679 +0.21(+1.23%)
Jun 03, 2003 17.19 17.29 17.08 17.28 2,331,219 +0.17(+1.02%)
Jun 02, 2003 16.99 17.37 16.83 17.11 2,979,039 +0.12(+0.68%)
May 30, 2003 16.77 17.07 16.75 16.99 4,819,034 +0.38(+2.29%)
May 29, 2003 16.82 16.94 16.57 16.61 3,103,321 -0.19(-1.15%)
May 28, 2003 16.80 17.03 16.75 16.81 3,146,820 +0.01(+0.04%)
May 27, 2003 16.64 16.90 16.47 16.80 2,355,610 +0.16(+0.97%)
May 23, 2003 16.32 16.74 16.29 16.64 2,936,939 +0.36(+2.21%)
May 22, 2003 16.21 16.46 16.21 16.28 2,086,694 +0.06(+0.40%)
May 21, 2003 16.16 16.38 16.14 16.21 2,981,836 -0.08(-0.47%)
May 20, 2003 16.24 16.43 16.15 16.29 1,587,081 +0.07(+0.44%)
May 19, 2003 16.49 16.67 16.15 16.22 1,684,331 -0.26(-1.60%)
May 16, 2003 16.70 16.73 16.46 16.49 2,149,302 -0.21(-1.27%)
May 15, 2003 16.63 16.72 16.54 16.70 2,621,418 +0.22(+1.33%)
May 14, 2003 16.54 16.59 16.35 16.48 2,245,931 -0.03(-0.16%)
May 13, 2003 16.41 16.65 16.23 16.50 1,944,858 +0.09(+0.55%)
May 12, 2003 16.09 16.56 16.00 16.41 2,497,602 +0.32(+2.00%)
May 09, 2003 15.98 16.16 15.93 16.09 2,059,974 +0.18(+1.13%)
May 08, 2003 15.87 16.05 15.85 15.91 1,739,792 -0.10(-0.60%)
May 07, 2003 16.16 16.16 15.78 16.01 1,942,838 -0.15(-0.96%)
May 06, 2003 15.95 16.19 15.94 16.16 2,311,800 +0.21(+1.33%)
May 05, 2003 15.94 16.02 15.82 15.95 2,583,512 +0.02(+0.12%)
May 02, 2003 15.51 16.08 15.47 15.93 2,715,095 +0.40(+2.57%)
May 01, 2003 15.48 15.64 15.32 15.53 1,752,376 +0.01(+0.08%)
Apr 30, 2003 15.39 15.64 15.31 15.52 3,406,880 +0.13(+0.84%)
Apr 29, 2003 15.42 15.48 15.32 15.39 2,576,832 +0.03(+0.21%)
Apr 28, 2003 15.19 15.45 15.00 15.36 2,001,561 +0.23(+1.53%)
Apr 25, 2003 15.22 15.38 15.11 15.13 2,736,223 -0.13(-0.84%)
Apr 24, 2003 15.27 15.45 14.94 15.26 2,353,590 -0.02(-0.13%)
Apr 23, 2003 15.20 15.29 15.00 15.27 2,468,396 +0.10(+0.64%)
Apr 22, 2003 14.86 15.18 14.59 15.18 4,546,701 +0.30(+1.99%)
Apr 21, 2003 15.02 15.08 14.83 14.88 3,333,088 -0.05(-0.34%)
Apr 17, 2003 15.06 15.19 14.62 14.93 5,825,097 -0.23(-1.53%)
Apr 16, 2003 15.53 15.60 15.17 15.17 1,508,162 -0.33(-2.12%)
Apr 15, 2003 15.35 15.58 15.24 15.49 2,142,621 +0.15(+0.97%)
Apr 14, 2003 14.89 15.35 14.89 15.35 2,438,102 +0.46(+3.07%)
Apr 11, 2003 15.16 15.26 14.89 14.89 1,569,837 -0.08(-0.56%)
Apr 10, 2003 14.79 15.05 14.79 14.97 1,768,999 +0.21(+1.44%)
Apr 09, 2003 15.04 15.31 14.75 14.76 1,244,218 -0.31(-2.05%)
Apr 08, 2003 15.04 15.15 14.97 15.07 1,683,555 +0.03(+0.17%)
Apr 07, 2003 15.37 15.44 15.00 15.04 2,448,044 -0.03(-0.17%)
Apr 04, 2003 14.87 15.07 14.80 15.07 1,638,658 +0.20(+1.34%)
Apr 03, 2003 15.17 15.25 14.87 14.87 2,787,179 -0.30(-1.99%)
Apr 02, 2003 15.06 15.27 14.93 15.17 1,746,628 +0.33(+2.21%)
Apr 01, 2003 14.65 14.87 14.52 14.84 2,048,167 +0.32(+2.22%)
Mar 31, 2003 14.66 14.80 14.48 14.52 5,019,905 -0.41(-2.72%)
Mar 28, 2003 15.13 15.13 14.86 14.93 2,645,963 -0.21(-1.36%)
Mar 27, 2003 15.29 15.29 15.04 15.13 1,618,928 -0.16(-1.05%)
Mar 26, 2003 15.22 15.31 15.08 15.29 3,870,452 +0.07(+0.47%)
Mar 25, 2003 15.13 15.35 15.01 15.22 2,413,711 +0.14(+0.94%)
Mar 24, 2003 15.29 15.39 15.04 15.08 1,738,705 -0.57(-3.66%)
Mar 21, 2003 15.38 15.69 15.13 15.65 2,889,712 +0.27(+1.76%)
Mar 20, 2003 15.38 15.55 15.17 15.38 2,287,721 +0.01(+0.04%)
Mar 19, 2003 15.29 15.40 15.16 15.38 29,361,624 +0.08(+0.55%)
Mar 18, 2003 15.40 15.44 15.14 15.29 2,017,096 -0.08(-0.50%)
Mar 17, 2003 14.80 15.37 14.61 15.37 2,619,087 +0.57(+3.87%)
Mar 14, 2003 15.04 15.04 14.70 14.80 2,717,581 -0.21(-1.37%)
Mar 13, 2003 14.74 15.00 14.66 15.00 1,819,954 +0.51(+3.51%)
Mar 12, 2003 14.58 14.63 14.36 14.50 2,733,116 -0.11(-0.75%)
Mar 11, 2003 14.75 14.86 14.57 14.61 1,963,811 -0.14(-0.96%)
Mar 10, 2003 14.99 15.04 14.74 14.75 2,108,599 -0.30(-2.01%)
Mar 07, 2003 14.77 15.13 14.77 15.05 2,299,838 +0.07(+0.47%)
Mar 06, 2003 15.28 15.28 14.96 14.98 1,524,784 -0.30(-1.98%)
Mar 05, 2003 15.06 15.28 15.06 15.28 2,212,064 +0.16(+1.06%)
Mar 04, 2003 15.26 15.33 15.11 15.12 1,458,449 -0.15(-1.01%)
Mar 03, 2003 15.46 15.53 15.23 15.27 1,809,079 +0.00(+0.00%)
Feb 28, 2003 15.29 15.56 15.25 15.27 2,343,648 -0.10(-0.63%)
Feb 27, 2003 15.38 15.62 15.26 15.37 1,821,352 +0.10(+0.67%)
Feb 26, 2003 15.37 15.53 15.18 15.27 1,747,560 -0.23(-1.49%)
Feb 25, 2003 15.37 15.53 15.09 15.50 1,824,615 +0.14(+0.88%)
Feb 24, 2003 15.69 15.69 15.29 15.37 1,360,421 -0.32(-2.01%)
Feb 21, 2003 15.55 15.89 15.42 15.68 1,798,516 +0.24(+1.54%)
Feb 20, 2003 15.68 15.68 15.43 15.44 1,207,555 -0.10(-0.66%)
Feb 19, 2003 15.58 15.61 15.41 15.55 1,527,736 -0.08(-0.54%)
Feb 18, 2003 15.46 15.72 15.40 15.63 1,661,495 +0.21(+1.38%)
Feb 14, 2003 15.28 15.45 15.14 15.42 1,687,128 +0.19(+1.27%)
Feb 13, 2003 15.10 15.32 15.02 15.22 1,589,100 +0.15(+1.02%)
Feb 12, 2003 15.26 15.43 15.04 15.07 1,206,001 -0.18(-1.18%)
Feb 11, 2003 15.62 15.62 15.16 15.25 1,751,754 -0.28(-1.78%)
Feb 10, 2003 15.25 15.56 15.08 15.53 2,623,748 +0.34(+2.25%)
Feb 07, 2003 15.50 15.53 15.14 15.18 2,188,140 -0.16(-1.05%)
Feb 06, 2003 15.35 15.53 15.20 15.35 1,564,555 +0.00(+0.00%)
Feb 05, 2003 15.56 15.76 15.33 15.35 1,907,418 -0.18(-1.16%)
Feb 04, 2003 15.56 15.56 15.20 15.53 2,650,158 -0.03(-0.17%)
Feb 03, 2003 15.48 15.69 15.44 15.55 1,819,177 +0.07(+0.46%)
Jan 31, 2003 15.13 15.54 15.13 15.48 2,782,363 +0.35(+2.34%)
Jan 30, 2003 15.54 15.55 15.13 15.13 2,022,378 -0.33(-2.16%)
Jan 29, 2003 15.29 15.56 15.08 15.46 2,506,146 +0.07(+0.46%)
Jan 28, 2003 15.49 15.49 15.31 15.39 2,016,009 +0.06(+0.38%)
Jan 27, 2003 15.35 15.57 15.24 15.33 2,069,140 -0.09(-0.58%)
Jan 24, 2003 15.64 15.69 15.37 15.42 1,767,445 -0.41(-2.60%)
Jan 23, 2003 15.84 15.89 15.62 15.84 2,280,264 +0.12(+0.78%)
Jan 22, 2003 15.91 16.00 15.67 15.71 1,974,841 -0.19(-1.17%)
Jan 21, 2003 16.11 16.20 15.90 15.90 2,331,375 -0.18(-1.12%)
Jan 17, 2003 16.09 16.29 15.90 16.08 3,887,696 -0.24(-1.50%)
Jan 16, 2003 16.58 16.59 16.29 16.32 4,163,291 -0.28(-1.71%)
Jan 15, 2003 17.22 17.22 16.60 16.61 3,128,799 -0.77(-4.44%)
Jan 14, 2003 17.13 17.38 17.08 17.38 1,131,587 +0.13(+0.75%)
Jan 13, 2003 17.38 17.45 17.14 17.25 1,051,425 +0.02(+0.11%)
Jan 10, 2003 17.06 17.38 17.06 17.23 1,390,404 -0.15(-0.85%)
Jan 09, 2003 17.21 17.38 17.12 17.38 1,636,638 +0.37(+2.16%)
Jan 08, 2003 17.01 17.23 16.94 17.01 1,279,172 -0.16(-0.94%)
Jan 07, 2003 17.23 17.31 17.16 17.17 1,749,113 -0.06(-0.34%)
Jan 06, 2003 16.54 17.26 16.54 17.23 2,115,901 +0.70(+4.24%)
Jan 03, 2003 16.68 16.73 16.50 16.53 997,518 -0.15(-0.93%)
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.