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, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +0.10(+2.69%)
Dec 01, 2009 3.817 3.836 3.676 3.830 30,006,014 +0.06(+1.54%)
Nov 30, 2009 3.592 3.785 3.592 3.772 32,325,604 +0.19(+5.21%)
Nov 27, 2009 3.618 3.721 3.585 3.585 11,366,930 -0.20(-5.27%)
Nov 25, 2009 3.830 3.862 3.759 3.785 12,658,002 -0.04(-1.01%)
Nov 24, 2009 3.798 3.836 3.714 3.824 13,764,235 -0.01(-0.17%)
Nov 23, 2009 3.772 3.856 3.753 3.830 12,425,385 +0.14(+3.84%)
Nov 20, 2009 3.714 3.798 3.663 3.688 16,971,048 -0.06(-1.55%)
Nov 19, 2009 3.785 3.811 3.650 3.746 24,610,350 -0.08(-2.02%)
Nov 18, 2009 3.708 3.869 3.650 3.824 28,670,484 +0.12(+3.30%)
Nov 17, 2009 3.605 3.727 3.573 3.701 14,933,628 +0.10(+2.86%)
Nov 16, 2009 3.663 3.733 3.566 3.598 20,585,280 +0.00(+0.00%)
Nov 13, 2009 3.676 3.746 3.553 3.598 23,455,882 -0.08(-2.27%)
Nov 12, 2009 3.695 3.772 3.650 3.682 19,697,022 -0.03(-0.69%)
Nov 11, 2009 3.688 3.733 3.656 3.708 17,822,074 +0.05(+1.23%)
Nov 10, 2009 3.682 3.746 3.611 3.663 20,594,894 -0.10(-2.57%)
Nov 09, 2009 3.759 3.785 3.688 3.759 23,508,788 +0.07(+1.92%)
Nov 06, 2009 3.476 3.714 3.470 3.688 34,139,824 +0.21(+5.92%)
Nov 05, 2009 3.457 3.585 3.418 3.482 26,932,898 +0.06(+1.69%)
Nov 04, 2009 3.669 3.676 3.418 3.424 24,346,796 -0.14(-3.97%)
Nov 03, 2009 3.489 3.611 3.444 3.566 29,297,748 -0.01(-0.18%)
Nov 02, 2009 3.463 3.630 3.450 3.573 33,563,916 +0.10(+2.97%)
Oct 30, 2009 3.611 3.624 3.405 3.470 33,420,052 -0.17(-4.77%)
Oct 29, 2009 3.688 3.798 3.598 3.643 50,380,640 +0.10(+2.91%)
Oct 28, 2009 3.753 3.785 3.515 3.540 46,092,648 -0.21(-5.66%)
Oct 27, 2009 3.933 3.946 3.727 3.753 43,746,116 -0.18(-4.58%)
Oct 26, 2009 4.158 4.165 3.901 3.933 41,574,740 -0.24(-5.71%)
Oct 23, 2009 4.171 4.184 4.094 4.171 23,248,366 -0.10(-2.26%)
Oct 22, 2009 4.055 4.390 4.004 4.268 53,300,388 +0.23(+5.57%)
Oct 21, 2009 4.107 4.409 4.030 4.042 67,378,896 -0.17(-3.98%)
Oct 20, 2009 4.120 4.229 4.100 4.210 39,502,488 +0.12(+2.99%)
Oct 19, 2009 4.165 4.197 4.023 4.087 16,000,146 -0.06(-1.55%)
Oct 16, 2009 4.210 4.248 4.062 4.152 33,213,076 -0.13(-3.01%)
Oct 15, 2009 4.236 4.332 4.210 4.281 25,690,120 -0.02(-0.45%)
Oct 14, 2009 4.236 4.339 4.145 4.300 31,485,274 +0.16(+3.89%)
Oct 13, 2009 4.042 4.158 4.030 4.139 27,445,556 +0.08(+1.90%)
Oct 12, 2009 4.023 4.068 3.984 4.062 15,616,153 +0.08(+1.94%)
Oct 09, 2009 3.978 4.004 3.927 3.984 22,691,254 -0.02(-0.48%)
Oct 08, 2009 4.081 4.087 3.978 4.004 22,317,950 -0.04(-0.96%)
Oct 07, 2009 4.010 4.087 3.914 4.042 15,817,933 +0.03(+0.80%)
Oct 06, 2009 4.068 4.171 3.914 4.010 22,555,694 +0.00(+0.00%)
Oct 05, 2009 4.042 4.068 3.952 4.010 20,124,094 +0.04(+0.97%)
Oct 02, 2009 3.862 4.152 3.817 3.972 35,157,172 +0.02(+0.49%)
Oct 01, 2009 4.152 4.184 3.933 3.952 35,004,944 -0.23(-5.54%)
Sep 30, 2009 4.248 4.332 4.178 4.184 39,887,144 -0.03(-0.76%)
Sep 29, 2009 4.197 4.300 4.184 4.216 18,646,784 +0.07(+1.69%)
Sep 28, 2009 4.094 4.178 4.023 4.146 16,523,031 +0.13(+3.22%)
Sep 25, 2009 4.081 4.120 3.978 4.017 23,656,858 -0.17(-4.00%)
Sep 24, 2009 4.351 4.351 4.030 4.184 33,899,944 -0.13(-2.99%)
Sep 23, 2009 4.416 4.461 4.306 4.313 27,429,926 -0.10(-2.19%)
Sep 22, 2009 4.364 4.422 4.223 4.409 25,950,104 +0.14(+3.32%)
Sep 21, 2009 4.229 4.319 4.120 4.268 26,701,632 +0.00(+0.00%)
Sep 18, 2009 4.229 4.326 4.184 4.268 39,865,180 +0.05(+1.22%)
Sep 17, 2009 4.499 4.506 4.171 4.216 48,424,200 -0.10(-2.24%)
Sep 16, 2009 4.152 4.551 4.145 4.313 68,815,504 +0.15(+3.72%)
Sep 15, 2009 3.869 4.203 3.849 4.158 49,077,560 +0.29(+7.49%)
Sep 14, 2009 3.766 3.894 3.708 3.869 28,510,298 +0.05(+1.35%)
Sep 11, 2009 3.984 3.984 3.811 3.817 33,563,892 -0.16(-4.05%)
Sep 10, 2009 3.972 4.010 3.875 3.978 27,679,746 -0.02(-0.48%)
Sep 09, 2009 3.972 4.004 3.862 3.997 25,707,578 +0.03(+0.65%)
Sep 08, 2009 4.081 4.100 3.927 3.972 20,154,270 -0.03(-0.80%)
Sep 04, 2009 3.849 4.068 3.772 4.004 39,563,752 +0.17(+4.54%)
Sep 03, 2009 3.843 3.881 3.766 3.830 22,803,942 +0.08(+2.23%)
Sep 02, 2009 3.907 3.952 3.733 3.746 34,476,852 -0.21(-5.37%)
Sep 01, 2009 4.255 4.339 3.927 3.959 45,410,412 -0.33(-7.66%)
Aug 31, 2009 4.210 4.300 4.152 4.287 27,764,680 -0.01(-0.30%)
Aug 28, 2009 4.345 4.358 4.184 4.300 22,587,518 +0.06(+1.52%)
Aug 27, 2009 4.145 4.248 4.062 4.236 32,065,062 +0.12(+2.81%)
Aug 26, 2009 4.190 4.236 4.036 4.120 22,185,022 -0.05(-1.23%)
Aug 25, 2009 4.223 4.271 4.133 4.171 21,247,968 +0.05(+1.09%)
Aug 24, 2009 4.358 4.487 4.087 4.126 40,093,104 -0.21(-4.75%)
Aug 21, 2009 4.197 4.409 4.152 4.332 42,550,572 +0.19(+4.50%)
Aug 20, 2009 4.107 4.184 4.068 4.145 18,254,198 +0.07(+1.74%)
Aug 19, 2009 4.062 4.158 4.023 4.075 21,167,084 -0.07(-1.71%)
Aug 18, 2009 4.062 4.223 4.055 4.145 28,256,896 +0.12(+2.88%)
Aug 17, 2009 4.100 4.158 3.972 4.029 28,514,340 -0.25(-5.87%)
Aug 14, 2009 4.268 4.313 4.158 4.281 25,159,452 +0.00(+0.00%)
Aug 13, 2009 4.274 4.364 4.107 4.281 37,862,812 +0.15(+3.58%)
Aug 12, 2009 3.965 4.248 3.959 4.133 65,752,492 +0.18(+4.56%)
Aug 11, 2009 4.229 4.229 3.927 3.952 46,433,608 -0.26(-6.26%)
Aug 10, 2009 4.390 4.390 4.190 4.216 38,165,480 -0.15(-3.39%)
Aug 07, 2009 4.422 4.506 4.281 4.364 47,291,352 +0.14(+3.20%)
Aug 06, 2009 4.242 4.474 4.036 4.229 69,262,848 +0.10(+2.50%)
Aug 05, 2009 4.133 4.274 4.036 4.126 74,023,864 -0.03(-0.78%)
Aug 04, 2009 4.100 4.261 3.959 4.158 55,457,376 +0.03(+0.78%)
Aug 03, 2009 3.862 4.216 3.740 4.126 78,047,000 +0.41(+10.90%)
Jul 31, 2009 3.534 3.817 3.444 3.721 99,594,488 +0.18(+5.09%)
Jul 30, 2009 3.373 3.611 3.373 3.540 84,144,128 +0.22(+6.59%)
Jul 29, 2009 3.367 3.392 3.276 3.321 57,732,608 -0.06(-1.71%)
Jul 28, 2009 3.534 3.592 3.347 3.379 56,064,524 -0.20(-5.49%)
Jul 27, 2009 3.344 3.637 3.341 3.576 62,641,176 +0.19(+5.61%)
Jul 24, 2009 3.431 3.476 3.270 3.386 46,673,884 -0.09(-2.59%)
Jul 23, 2009 3.289 3.560 3.289 3.476 65,674,956 +0.15(+4.65%)
Jul 22, 2009 2.897 3.392 2.832 3.321 83,247,840 +0.22(+7.05%)
Jul 21, 2009 3.257 3.270 2.980 3.103 44,907,672 -0.17(-5.12%)
Jul 20, 2009 3.315 3.328 3.231 3.270 21,298,518 -0.02(-0.59%)
Jul 17, 2009 3.367 3.412 3.264 3.289 31,482,962 -0.06(-1.92%)
Jul 16, 2009 3.373 3.431 3.302 3.354 22,488,362 -0.06(-1.70%)
Jul 15, 2009 3.392 3.457 3.334 3.412 52,959,980 +0.06(+1.92%)
Jul 14, 2009 3.470 3.489 3.321 3.347 27,776,406 -0.12(-3.35%)
Jul 13, 2009 3.360 3.476 3.321 3.463 31,420,200 +0.17(+5.08%)
Jul 10, 2009 3.309 3.328 3.251 3.296 17,207,504 -0.03(-0.78%)
Jul 09, 2009 3.321 3.444 3.276 3.321 40,595,468 +0.05(+1.57%)
Jul 08, 2009 3.463 3.476 3.186 3.270 83,272,792 -0.14(-3.97%)
Jul 07, 2009 3.399 3.489 3.347 3.405 61,598,560 +0.14(+4.13%)
Jul 06, 2009 3.251 3.360 3.218 3.270 29,448,990 -0.03(-0.78%)
Jul 02, 2009 3.264 3.431 3.199 3.296 47,038,420 -0.03(-0.78%)
Jul 01, 2009 3.328 3.457 3.296 3.321 30,273,912 -0.05(-1.53%)
Jun 30, 2009 3.508 3.508 3.289 3.373 29,403,616 -0.05(-1.50%)
Jun 29, 2009 3.367 3.515 3.257 3.424 34,895,288 +0.08(+2.31%)
Jun 26, 2009 3.289 3.418 3.257 3.347 47,131,988 +0.05(+1.56%)
Jun 25, 2009 3.251 3.302 3.206 3.296 55,343,796 -0.03(-0.78%)
Jun 24, 2009 3.444 3.560 3.289 3.321 47,228,292 -0.07(-2.09%)
Jun 23, 2009 3.624 3.643 3.283 3.392 60,809,928 -0.15(-4.18%)
Jun 22, 2009 3.785 3.849 3.515 3.540 57,759,216 -0.37(-9.39%)
Jun 19, 2009 3.836 4.004 3.779 3.907 109,641,264 +0.13(+3.41%)
Jun 18, 2009 3.534 3.804 3.515 3.779 32,985,224 +0.26(+7.51%)
Jun 17, 2009 3.811 3.791 3.302 3.515 59,225,532 -0.30(-7.77%)
Jun 16, 2009 3.830 3.875 3.708 3.811 24,756,134 -0.01(-0.25%)
Jun 15, 2009 3.849 3.933 3.688 3.820 29,255,048 -0.12(-3.02%)
Jun 12, 2009 3.843 3.972 3.811 3.939 38,781,564 +0.10(+2.51%)
Jun 11, 2009 3.598 3.933 3.573 3.843 65,213,164 +0.24(+6.61%)
Jun 10, 2009 3.701 3.701 3.508 3.605 33,120,948 -0.03(-0.71%)
Jun 09, 2009 3.547 3.643 3.470 3.630 34,263,412 +0.12(+3.30%)
Jun 08, 2009 3.560 3.579 3.476 3.515 30,704,714 +0.02(+0.55%)
Jun 05, 2009 3.695 3.714 3.412 3.495 71,151,064 -0.05(-1.27%)
Jun 04, 2009 3.096 3.598 3.083 3.540 139,655,296 +0.58(+19.57%)
Jun 03, 2009 3.212 3.231 2.910 2.961 90,410,424 -0.14(-4.56%)
Jun 02, 2009 2.961 3.186 2.832 3.103 144,424,656 +0.05(+1.69%)
Jun 01, 2009 3.283 3.354 2.993 3.051 66,336,252 -0.17(-5.20%)
May 29, 2009 3.270 3.283 3.167 3.218 35,737,764 -0.02(-0.60%)
May 28, 2009 3.173 3.257 3.038 3.238 32,148,092 +0.17(+5.67%)
May 27, 2009 3.347 3.315 3.038 3.064 43,519,480 -0.28(-8.46%)
May 26, 2009 3.431 3.444 3.296 3.347 18,663,948 -0.04(-1.14%)
May 22, 2009 3.560 3.566 3.360 3.386 17,919,830 -0.12(-3.31%)
May 21, 2009 3.624 3.656 3.412 3.502 24,406,078 -0.13(-3.55%)
May 20, 2009 3.746 3.804 3.566 3.630 25,677,618 -0.04(-1.05%)
May 19, 2009 3.830 3.894 3.611 3.669 28,192,614 -0.23(-5.79%)
May 18, 2009 3.881 3.914 3.733 3.894 33,097,326 +0.16(+4.31%)
May 15, 2009 3.888 3.914 3.688 3.733 25,264,450 -0.08(-2.19%)
May 14, 2009 3.592 3.927 3.573 3.817 39,672,044 +0.18(+4.96%)
May 13, 2009 3.824 3.920 3.573 3.637 42,391,464 -0.23(-5.83%)
May 12, 2009 4.126 4.145 3.746 3.862 57,019,216 -0.18(-4.46%)
May 11, 2009 4.377 4.384 4.023 4.042 49,386,960 -0.44(-9.90%)
May 08, 2009 4.686 4.963 3.714 4.487 70,331,192 +0.12(+2.80%)
May 07, 2009 5.214 5.323 4.139 4.364 47,346,804 -0.59(-11.83%)
May 06, 2009 4.506 5.169 4.461 4.950 49,430,708 +0.71(+16.69%)
May 05, 2009 4.390 4.512 4.203 4.242 20,170,898 -0.28(-6.13%)
May 04, 2009 4.358 4.519 4.339 4.519 30,202,614 +0.73(+19.39%)
May 01, 2009 3.984 4.030 3.740 3.785 17,657,728 -0.17(-4.39%)
Apr 30, 2009 4.223 4.261 3.933 3.959 22,873,796 -0.07(-1.76%)
Apr 29, 2009 3.978 4.339 3.959 4.030 25,592,332 +0.12(+3.13%)
Apr 28, 2009 3.946 4.203 3.791 3.907 22,324,766 -0.06(-1.46%)
Apr 27, 2009 4.287 4.442 3.914 3.965 27,266,086 -0.54(-12.00%)
Apr 24, 2009 3.972 4.564 3.708 4.506 52,191,356 +0.55(+14.01%)
Apr 23, 2009 4.075 4.126 3.708 3.952 39,737,640 -0.01(-0.16%)
Apr 22, 2009 4.178 4.293 3.862 3.959 55,007,016 -0.58(-12.77%)
Apr 21, 2009 4.416 4.815 3.688 4.538 62,050,084 -0.23(-4.73%)
Apr 20, 2009 5.510 5.510 4.673 4.763 30,694,250 -1.06(-18.23%)
Apr 17, 2009 5.504 6.276 5.439 5.825 27,110,034 +0.28(+5.11%)
Apr 16, 2009 5.420 5.755 5.092 5.542 21,369,538 +0.17(+3.11%)
Apr 15, 2009 5.201 5.426 4.982 5.375 18,814,048 +0.10(+1.83%)
Apr 14, 2009 5.800 6.321 5.208 5.278 31,969,898 -0.66(-11.16%)
Apr 13, 2009 5.285 5.967 5.169 5.941 27,876,510 +0.63(+11.88%)
Apr 09, 2009 4.828 11.14 4.673 5.311 34,220,740 +1.08(+25.57%)
Apr 08, 2009 4.918 4.918 4.171 4.229 46,217,332 -0.65(-13.38%)
Apr 07, 2009 4.963 4.969 4.783 4.882 13,619,481 -0.23(-4.47%)
Apr 06, 2009 5.394 5.394 4.989 5.111 15,538,295 -0.39(-7.03%)
Apr 03, 2009 5.516 5.516 5.156 5.497 13,753,432 +0.05(+0.95%)
Apr 02, 2009 5.587 5.761 5.375 5.446 22,972,738 +0.07(+1.32%)
Apr 01, 2009 4.853 5.407 4.834 5.375 19,469,372 +0.31(+6.10%)
Mar 31, 2009 4.892 5.188 4.693 5.066 14,731,627 +0.38(+8.10%)
Mar 30, 2009 5.220 5.285 4.635 4.686 15,875,797 -0.92(-16.42%)
Mar 26, 2009 5.600 5.684 5.330 5.607 15,837,753 +0.10(+1.75%)
Mar 25, 2009 5.909 5.909 5.053 5.510 21,188,572 -0.03(-0.47%)
Mar 24, 2009 5.510 5.883 5.381 5.536 18,329,330 -0.35(-5.91%)
Mar 23, 2009 5.413 5.903 5.413 5.883 22,609,164 +1.07(+22.36%)
Mar 20, 2009 5.323 5.323 4.796 4.808 18,203,158 -0.61(-11.23%)
Mar 19, 2009 5.858 6.019 5.195 5.417 22,471,018 -0.37(-6.40%)
Mar 18, 2009 5.156 5.922 4.892 5.787 25,280,736 +0.46(+8.57%)
Mar 17, 2009 5.111 5.343 4.841 5.330 13,181,826 +0.25(+4.94%)
Mar 16, 2009 5.169 5.529 5.008 5.079 29,003,914 +0.12(+2.47%)
Mar 13, 2009 5.214 5.272 4.448 4.956 0 -0.17(-3.27%)
Mar 12, 2009 4.499 5.150 4.416 5.124 23,207,024 +0.60(+13.23%)
Mar 11, 2009 4.493 4.911 4.264 4.525 19,262,900 +0.08(+1.74%)
Mar 10, 2009 4.042 4.448 3.978 4.448 22,708,196 +0.55(+14.03%)
Mar 09, 2009 3.392 4.010 3.386 3.901 21,571,374 +0.45(+13.06%)
Mar 06, 2009 3.676 3.843 3.264 3.450 0 -0.15(-4.29%)
Mar 05, 2009 4.010 4.068 3.495 3.605 17,723,548 -0.57(-13.71%)
Mar 04, 2009 4.345 4.409 3.869 4.178 17,567,950 -0.10(-2.41%)
Mar 02, 2009 4.364 4.615 4.100 4.281 20,570,646 -0.23(-5.14%)
Feb 27, 2009 4.796 5.098 4.506 4.512 0 -0.73(-13.99%)
Feb 26, 2009 5.117 5.401 4.989 5.246 32,186,124 +0.26(+5.16%)
Feb 25, 2009 4.461 5.246 4.358 4.989 45,699,252 +0.35(+7.64%)
Feb 24, 2009 4.010 4.680 3.798 4.635 26,768,796 +0.68(+17.26%)
Feb 23, 2009 3.997 4.062 3.637 3.952 27,300,176 +0.05(+1.15%)
Feb 20, 2009 3.264 4.049 3.109 3.907 0 +0.46(+13.25%)
Feb 19, 2009 4.055 4.107 3.437 3.450 19,797,504 -0.53(-13.27%)
Feb 18, 2009 4.113 4.113 3.701 3.978 15,805,871 +0.07(+1.81%)
Feb 17, 2009 4.236 4.319 3.907 3.907 19,533,198 -0.63(-13.90%)
Feb 13, 2009 4.673 4.963 4.442 4.538 0 -0.24(-4.99%)
Feb 12, 2009 4.377 4.802 4.377 4.776 20,461,922 +0.17(+3.78%)
Feb 11, 2009 4.422 4.725 4.139 4.602 29,871,342 +0.33(+7.84%)
Feb 10, 2009 5.607 5.813 4.228 4.268 36,119,644 -1.54(-26.58%)
Feb 09, 2009 5.510 5.993 5.433 5.813 20,131,820 +0.36(+6.61%)
Feb 06, 2009 4.757 5.626 4.750 5.452 0 +0.77(+16.51%)
Feb 05, 2009 4.493 4.860 4.023 4.680 23,265,696 +0.22(+4.91%)
Feb 04, 2009 4.390 4.577 4.242 4.461 19,537,520 +0.13(+2.97%)
Feb 03, 2009 4.654 4.660 4.178 4.332 17,694,254 -0.25(-5.48%)
Feb 02, 2009 4.532 4.680 4.390 4.583 13,284,000 -0.10(-2.20%)
Jan 30, 2009 4.924 5.246 4.622 4.686 0 -0.35(-6.91%)
Jan 29, 2009 5.465 5.516 4.989 5.034 16,239,698 -0.59(-10.42%)
Jan 28, 2009 5.510 5.713 5.311 5.619 24,244,720 +0.55(+10.93%)
Jan 27, 2009 4.969 5.143 4.763 5.066 14,969,396 +0.24(+4.93%)
Jan 26, 2009 4.911 5.150 4.641 4.828 16,516,845 -0.08(-1.57%)
Jan 23, 2009 4.377 4.950 4.184 4.905 20,736,016 +0.37(+8.24%)
Jan 22, 2009 4.190 5.130 4.042 4.532 35,059,492 +0.23(+5.23%)
Jan 21, 2009 4.004 4.326 3.711 4.306 27,882,270 +0.55(+14.75%)
Jan 20, 2009 4.178 4.236 3.740 3.753 25,862,434 -0.31(-7.61%)
Jan 16, 2009 4.313 4.313 3.682 4.062 0 +0.06(+1.45%)
Jan 15, 2009 4.454 4.454 3.676 4.004 26,071,428 -0.46(-10.25%)
Jan 14, 2009 4.538 4.686 4.377 4.461 11,314,096 -0.30(-6.35%)
Jan 13, 2009 4.461 4.847 4.390 4.763 14,184,303 +0.28(+6.17%)
Jan 12, 2009 4.879 4.976 4.319 4.487 16,015,712 -0.39(-8.05%)
Jan 09, 2009 5.188 5.317 4.841 4.879 10,633,728 -0.29(-5.60%)
Jan 08, 2009 5.085 5.227 5.047 5.169 6,644,600 +0.05(+1.01%)
Jan 07, 2009 5.426 5.484 5.047 5.117 12,245,779 -0.48(-8.52%)
Jan 06, 2009 5.536 5.768 5.413 5.594 10,571,464 +0.14(+2.48%)
Jan 05, 2009 5.562 5.710 5.362 5.459 7,776,062 -0.25(-4.40%)
Jan 02, 2009 5.465 5.748 5.265 5.710 0 +0.23(+4.11%)
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.