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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2015 10.53 10.55 10.41 10.44 10,104,578 -0.09(-0.87%)
Jul 30, 2015 10.49 10.56 10.46 10.53 7,339,451 +0.01(+0.07%)
Jul 29, 2015 10.42 10.55 10.38 10.52 12,773,489 +0.11(+1.01%)
Jul 28, 2015 10.39 10.49 10.33 10.41 10,436,363 +0.02(+0.20%)
Jul 27, 2015 10.48 10.50 10.37 10.39 10,895,344 -0.17(-1.60%)
Jul 24, 2015 10.63 10.68 10.55 10.56 10,877,241 -0.09(-0.86%)
Jul 23, 2015 10.79 10.87 10.64 10.65 15,697,487 -0.13(-1.17%)
Jul 22, 2015 10.57 10.82 10.57 10.78 14,461,965 +0.20(+1.93%)
Jul 21, 2015 10.70 10.79 10.58 10.58 15,999,962 -0.11(-1.05%)
Jul 20, 2015 10.53 10.72 10.53 10.69 11,817,601 +0.18(+1.74%)
Jul 17, 2015 10.62 10.65 10.41 10.51 16,109,557 -0.16(-1.52%)
Jul 16, 2015 10.78 10.82 10.55 10.67 20,744,682 -0.08(-0.78%)
Jul 15, 2015 10.72 10.82 10.67 10.75 14,606,242 +0.08(+0.73%)
Jul 14, 2015 10.52 10.67 10.48 10.67 10,679,164 +0.10(+0.93%)
Jul 13, 2015 10.61 10.66 10.55 10.58 14,476,778 +0.08(+0.80%)
Jul 10, 2015 10.58 10.61 10.46 10.49 14,602,207 +0.07(+0.67%)
Jul 09, 2015 10.52 10.52 10.37 10.42 8,407,211 +0.13(+1.30%)
Jul 08, 2015 10.39 10.43 10.28 10.29 9,216,488 -0.20(-1.88%)
Jul 07, 2015 10.53 10.56 10.30 10.48 13,188,202 -0.07(-0.67%)
Jul 06, 2015 10.51 10.58 10.44 10.56 10,459,482 -0.05(-0.46%)
Jul 02, 2015 10.73 10.60 10.60 10.60 11,461,291 -0.16(-1.50%)
Jul 01, 2015 10.74 10.79 10.69 10.77 11,564,769 +0.20(+1.93%)
Jun 30, 2015 10.60 10.75 10.53 10.56 14,734,657 +0.04(+0.33%)
Jun 29, 2015 10.67 10.76 10.52 10.53 12,399,979 -0.27(-2.54%)
Jun 26, 2015 10.85 10.93 10.79 10.80 11,243,056 -0.01(-0.06%)
Jun 25, 2015 10.91 10.96 10.77 10.81 13,898,507 -0.04(-0.39%)
Jun 24, 2015 10.99 11.04 10.85 10.85 9,853,391 -0.15(-1.41%)
Jun 23, 2015 10.89 11.02 10.88 11.01 16,257,256 +0.15(+1.43%)
Jun 22, 2015 10.82 10.85 10.78 10.85 7,546,612 +0.15(+1.45%)
Jun 19, 2015 10.75 10.80 10.70 10.70 10,626,821 -0.11(-1.04%)
Jun 18, 2015 10.76 10.81 10.63 10.81 11,533,801 +0.08(+0.79%)
Jun 17, 2015 10.91 10.97 10.69 10.72 13,987,056 -0.13(-1.23%)
Jun 16, 2015 10.77 10.88 10.73 10.86 7,802,742 +0.06(+0.59%)
Jun 15, 2015 10.70 10.85 10.65 10.79 6,237,670 -0.01(-0.13%)
Jun 12, 2015 10.79 10.82 10.70 10.81 9,156,938 +0.01(+0.06%)
Jun 11, 2015 10.86 10.88 10.77 10.80 7,728,529 -0.04(-0.32%)
Jun 10, 2015 10.84 10.94 10.79 10.84 15,926,882 +0.05(+0.46%)
Jun 09, 2015 10.65 10.82 10.53 10.79 15,343,389 +0.16(+1.52%)
Jun 08, 2015 10.61 10.71 10.57 10.63 11,977,100 +0.01(+0.07%)
Jun 05, 2015 10.45 10.63 10.45 10.62 15,638,069 +0.25(+2.37%)
Jun 04, 2015 10.23 10.46 10.23 10.37 12,939,449 -0.06(-0.61%)
Jun 03, 2015 10.35 10.51 10.34 10.44 16,199,679 +0.14(+1.37%)
Jun 02, 2015 10.19 10.35 10.18 10.29 12,308,479 +0.09(+0.90%)
Jun 01, 2015 10.29 10.32 10.09 10.20 13,950,984 -0.05(-0.48%)
May 29, 2015 10.39 10.42 10.25 10.25 17,253,742 -0.14(-1.39%)
May 28, 2015 10.45 10.48 10.38 10.40 9,525,081 -0.06(-0.60%)
May 27, 2015 10.41 10.49 10.38 10.46 12,719,463 +0.09(+0.88%)
May 26, 2015 10.36 10.40 10.27 10.37 14,934,363 -0.06(-0.54%)
May 22, 2015 10.45 10.43 10.43 10.43 5,958,168 -0.01(-0.13%)
May 21, 2015 10.44 10.52 10.40 10.44 9,766,548 -0.04(-0.33%)
May 20, 2015 10.55 10.56 10.45 10.47 8,783,370 -0.10(-0.93%)
May 19, 2015 10.44 10.57 10.41 10.57 13,140,825 +0.17(+1.68%)
May 18, 2015 10.31 10.43 10.29 10.40 9,626,816 +0.11(+1.09%)
May 15, 2015 10.49 10.49 10.24 10.29 18,370,204 -0.16(-1.54%)
May 14, 2015 10.47 10.54 10.39 10.45 16,331,305 +0.01(+0.07%)
May 13, 2015 10.30 10.47 10.26 10.44 23,448,586 +0.14(+1.36%)
May 12, 2015 10.25 10.35 10.15 10.30 21,138,478 -0.01(-0.14%)
May 11, 2015 10.21 10.36 10.17 10.31 11,007,612 +0.11(+1.10%)
May 08, 2015 10.11 10.22 10.03 10.20 13,076,568 +0.16(+1.60%)
May 07, 2015 10.14 10.15 9.998 10.04 16,947,312 -0.08(-0.76%)
May 06, 2015 10.08 10.29 10.06 10.12 27,616,330 -0.13(-1.30%)
May 05, 2015 10.19 10.38 10.17 10.25 23,045,848 +0.01(+0.14%)
May 04, 2015 10.15 10.24 10.08 10.24 10,899,691 +0.16(+1.60%)
May 01, 2015 10.16 10.19 10.05 10.08 9,246,704 -0.03(-0.35%)
Apr 30, 2015 10.17 10.23 10.05 10.11 16,500,159 -0.03(-0.28%)
Apr 29, 2015 9.942 10.19 9.942 10.14 15,838,792 +0.16(+1.61%)
Apr 28, 2015 9.865 9.991 9.799 9.977 10,733,402 +0.10(+1.06%)
Apr 27, 2015 9.970 10.02 9.872 9.872 9,982,913 -0.08(-0.84%)
Apr 24, 2015 10.03 10.03 9.949 9.956 10,652,540 -0.08(-0.77%)
Apr 23, 2015 10.02 10.07 9.949 10.03 13,661,013 +0.00(+0.00%)
Apr 22, 2015 9.907 10.05 9.837 10.03 14,624,243 +0.11(+1.13%)
Apr 21, 2015 9.977 10.02 9.921 9.921 11,402,364 -0.02(-0.21%)
Apr 20, 2015 9.928 10.03 9.886 9.942 11,602,591 +0.08(+0.85%)
Apr 17, 2015 9.998 10.05 9.795 9.858 16,934,510 -0.22(-2.15%)
Apr 16, 2015 9.837 10.17 9.725 10.08 30,899,848 +0.15(+1.48%)
Apr 15, 2015 9.844 9.998 9.837 9.928 15,502,153 +0.06(+0.64%)
Apr 14, 2015 9.963 10.01 9.837 9.865 20,525,638 -0.10(-1.05%)
Apr 13, 2015 9.830 9.977 9.816 9.970 21,716,338 +0.13(+1.35%)
Apr 10, 2015 9.921 9.942 9.802 9.837 13,392,967 -0.09(-0.92%)
Apr 09, 2015 9.921 9.970 9.844 9.928 9,685,390 +0.00(+0.00%)
Apr 08, 2015 9.956 10.05 9.900 9.928 9,405,079 -0.04(-0.42%)
Apr 07, 2015 9.942 10.03 9.876 9.970 12,232,671 +0.06(+0.64%)
Apr 06, 2015 9.858 9.935 9.746 9.907 10,373,130 -0.06(-0.63%)
Apr 02, 2015 9.865 9.970 9.970 9.970 11,477,553 +0.06(+0.64%)
Apr 01, 2015 9.858 9.921 9.788 9.907 25,285,606 +0.00(+0.00%)
Mar 31, 2015 9.809 9.921 9.802 9.907 11,583,123 -0.03(-0.28%)
Mar 30, 2015 9.893 9.991 9.862 9.935 7,120,253 +0.14(+1.43%)
Mar 27, 2015 9.879 9.879 9.739 9.795 10,344,139 -0.10(-1.06%)
Mar 26, 2015 9.795 9.932 9.725 9.900 15,120,136 +0.08(+0.86%)
Mar 25, 2015 10.01 10.01 9.781 9.816 16,122,179 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.01 10.01 14,603,946 -0.17(-1.65%)
Mar 23, 2015 10.26 10.27 10.15 10.18 12,011,450 -0.07(-0.68%)
Mar 20, 2015 10.14 10.27 10.12 10.25 18,257,302 +0.15(+1.52%)
Mar 19, 2015 10.12 10.13 9.998 10.10 18,982,108 -0.03(-0.28%)
Mar 18, 2015 10.20 10.31 10.01 10.12 19,166,848 -0.10(-0.96%)
Mar 17, 2015 10.13 10.22 10.08 10.22 11,179,113 +0.01(+0.14%)
Mar 16, 2015 10.20 10.24 10.09 10.21 11,985,365 +0.06(+0.55%)
Mar 13, 2015 10.21 10.28 10.07 10.15 15,349,740 -0.07(-0.68%)
Mar 12, 2015 10.12 10.24 10.07 10.22 22,978,986 +0.27(+2.67%)
Mar 11, 2015 9.795 9.984 9.764 9.956 16,250,784 +0.18(+1.86%)
Mar 10, 2015 9.907 9.914 9.753 9.774 17,096,120 -0.25(-2.51%)
Mar 09, 2015 9.984 10.05 9.942 10.03 13,839,515 +0.01(+0.14%)
Mar 06, 2015 9.879 10.15 9.858 10.01 19,371,968 +0.16(+1.63%)
Mar 05, 2015 9.746 9.851 9.613 9.851 15,965,173 +0.13(+1.29%)
Mar 04, 2015 9.725 9.757 9.648 9.725 15,949,317 -0.07(-0.71%)
Mar 03, 2015 9.753 9.837 9.711 9.795 9,678,021 -0.01(-0.14%)
Mar 02, 2015 9.746 9.844 9.718 9.809 8,247,896 +0.06(+0.65%)
Feb 27, 2015 9.788 9.855 9.732 9.746 9,627,375 -0.08(-0.82%)
Feb 26, 2015 9.820 9.869 9.750 9.827 12,376,623 -0.03(-0.28%)
Feb 25, 2015 9.806 9.889 9.764 9.855 12,038,384 +0.05(+0.50%)
Feb 24, 2015 9.722 9.813 9.694 9.806 10,532,595 +0.12(+1.22%)
Feb 23, 2015 9.729 9.743 9.632 9.687 6,653,536 -0.08(-0.78%)
Feb 20, 2015 9.632 9.764 9.520 9.764 10,947,041 +0.08(+0.86%)
Feb 19, 2015 9.687 9.701 9.548 9.680 9,530,286 -0.03(-0.29%)
Feb 18, 2015 9.841 9.848 9.677 9.708 9,739,629 -0.15(-1.48%)
Feb 17, 2015 9.813 9.869 9.697 9.855 10,941,620 +0.03(+0.28%)
Feb 13, 2015 9.910 9.827 9.827 9.827 12,715,413 -0.06(-0.56%)
Feb 12, 2015 9.764 9.907 9.715 9.882 13,928,437 +0.19(+1.94%)
Feb 11, 2015 9.708 9.715 9.600 9.694 17,966,340 -0.04(-0.43%)
Feb 10, 2015 9.750 9.750 9.632 9.736 10,390,315 +0.07(+0.72%)
Feb 09, 2015 9.750 9.768 9.653 9.667 15,197,646 -0.20(-1.98%)
Feb 06, 2015 9.771 9.959 9.736 9.862 27,547,000 +0.25(+2.61%)
Feb 05, 2015 9.590 9.635 9.527 9.611 17,334,552 +0.17(+1.85%)
Feb 04, 2015 9.444 9.527 9.416 9.437 9,861,493 -0.02(-0.22%)
Feb 03, 2015 9.297 9.465 9.290 9.458 18,539,422 +0.22(+2.34%)
Feb 02, 2015 9.116 9.277 9.033 9.242 17,017,384 +0.20(+2.16%)
Jan 30, 2015 9.040 9.193 9.012 9.047 15,042,466 -0.15(-1.59%)
Jan 29, 2015 9.033 9.214 8.986 9.193 15,080,727 +0.18(+2.01%)
Jan 28, 2015 9.346 9.346 9.005 9.012 17,898,360 -0.26(-2.78%)
Jan 27, 2015 9.228 9.374 9.214 9.270 13,866,055 -0.12(-1.26%)
Jan 26, 2015 9.256 9.402 9.200 9.388 14,694,581 +0.15(+1.58%)
Jan 23, 2015 9.249 9.367 9.172 9.242 19,588,558 +0.00(+0.00%)
Jan 22, 2015 8.775 9.304 8.768 9.242 43,505,572 +0.65(+7.62%)
Jan 21, 2015 8.524 8.636 8.469 8.587 24,556,118 +0.05(+0.57%)
Jan 20, 2015 8.629 8.657 8.504 8.538 18,663,304 -0.10(-1.13%)
Jan 16, 2015 8.448 8.636 8.413 8.636 18,786,008 +0.17(+1.97%)
Jan 15, 2015 8.615 8.685 8.387 8.469 18,507,308 -0.18(-2.09%)
Jan 14, 2015 8.726 8.726 8.524 8.650 24,579,070 -0.20(-2.20%)
Jan 13, 2015 9.033 9.109 8.761 8.845 16,699,957 -0.11(-1.24%)
Jan 12, 2015 9.061 9.089 8.914 8.956 11,006,960 -0.11(-1.23%)
Jan 09, 2015 9.332 9.332 9.068 9.068 13,841,951 -0.26(-2.84%)
Jan 08, 2015 9.235 9.357 9.193 9.332 13,181,494 +0.19(+2.06%)
Jan 07, 2015 9.179 9.249 9.061 9.144 16,198,434 +0.07(+0.77%)
Jan 06, 2015 9.381 9.388 9.040 9.075 19,006,530 -0.29(-3.05%)
Jan 05, 2015 9.597 9.604 9.353 9.360 10,637,645 -0.29(-3.03%)
Jan 02, 2015 9.750 9.785 9.513 9.653 8,907,696 -0.03(-0.29%)
Dec 31, 2014 9.848 9.680 9.680 9.680 7,296,268 -0.14(-1.42%)
Dec 30, 2014 9.757 9.875 9.687 9.820 6,679,517 +0.02(+0.21%)
Dec 29, 2014 9.736 9.862 9.722 9.799 6,591,018 +0.05(+0.50%)
Dec 26, 2014 9.764 9.813 9.736 9.750 3,593,168 -0.01(-0.07%)
Dec 24, 2014 9.820 9.757 9.757 9.757 3,434,331 -0.03(-0.36%)
Dec 23, 2014 9.674 9.820 9.639 9.792 7,330,239 +0.15(+1.59%)
Dec 22, 2014 9.618 9.653 9.569 9.639 9,746,049 +0.03(+0.29%)
Dec 19, 2014 9.632 9.694 9.604 9.611 19,677,148 -0.01(-0.07%)
Dec 18, 2014 9.472 9.618 9.454 9.618 13,264,678 +0.26(+2.83%)
Dec 17, 2014 9.179 9.388 9.130 9.353 19,788,552 +0.22(+2.44%)
Dec 16, 2014 9.068 9.270 9.054 9.130 22,580,742 +0.00(+0.00%)
Dec 15, 2014 9.290 9.360 9.123 9.130 20,433,510 -0.13(-1.43%)
Dec 12, 2014 9.346 9.409 9.249 9.263 13,678,693 -0.16(-1.70%)
Dec 11, 2014 9.458 9.527 9.388 9.423 10,786,971 +0.03(+0.37%)
Dec 10, 2014 9.604 9.674 9.374 9.388 15,740,925 -0.24(-2.46%)
Dec 09, 2014 9.499 9.632 9.444 9.625 12,015,648 +0.06(+0.66%)
Dec 08, 2014 9.597 9.726 9.534 9.562 11,460,486 -0.03(-0.36%)
Dec 05, 2014 9.465 9.694 9.465 9.597 18,187,026 +0.20(+2.15%)
Dec 04, 2014 9.290 9.402 9.259 9.395 17,148,064 +0.12(+1.28%)
Dec 03, 2014 9.193 9.311 9.186 9.277 11,837,797 +0.08(+0.91%)
Dec 02, 2014 9.200 9.332 9.165 9.193 16,623,438 +0.01(+0.15%)
Dec 01, 2014 9.360 9.374 9.082 9.179 24,801,958 -0.22(-2.37%)
Nov 28, 2014 9.499 9.513 9.381 9.402 7,407,491 -0.04(-0.41%)
Nov 26, 2014 9.371 9.440 9.440 9.440 9,408,544 +0.06(+0.59%)
Nov 25, 2014 9.406 9.412 9.336 9.385 16,803,838 +0.01(+0.07%)
Nov 24, 2014 9.232 9.399 9.232 9.378 18,773,962 +0.20(+2.19%)
Nov 21, 2014 9.274 9.364 9.170 9.177 12,683,312 -0.08(-0.82%)
Nov 20, 2014 9.128 9.253 9.121 9.253 9,713,818 +0.04(+0.45%)
Nov 19, 2014 9.225 9.232 9.128 9.211 13,296,705 -0.01(-0.15%)
Nov 18, 2014 9.191 9.245 9.142 9.225 16,729,129 +0.05(+0.53%)
Nov 17, 2014 9.218 9.239 9.149 9.177 12,502,455 -0.08(-0.82%)
Nov 14, 2014 9.295 9.357 9.225 9.253 11,168,284 -0.07(-0.74%)
Nov 13, 2014 9.329 9.378 9.257 9.322 14,274,085 -0.02(-0.22%)
Nov 12, 2014 9.281 9.371 9.277 9.343 11,582,778 +0.00(+0.00%)
Nov 11, 2014 9.336 9.385 9.302 9.343 7,901,680 +0.00(+0.00%)
Nov 10, 2014 9.260 9.364 9.253 9.343 7,301,986 +0.06(+0.67%)
Nov 07, 2014 9.309 9.354 9.232 9.281 10,390,449 -0.06(-0.67%)
Nov 06, 2014 9.274 9.357 9.211 9.343 10,896,911 +0.11(+1.20%)
Nov 05, 2014 9.253 9.274 9.139 9.232 13,444,501 +0.05(+0.53%)
Nov 04, 2014 9.177 9.205 9.080 9.184 11,007,350 +0.02(+0.23%)
Nov 03, 2014 9.142 9.225 9.114 9.163 16,958,908 +0.01(+0.15%)
Oct 31, 2014 9.184 9.206 9.094 9.149 22,455,164 +0.11(+1.23%)
Oct 30, 2014 9.059 9.114 8.976 9.038 19,573,116 -0.05(-0.53%)
Oct 29, 2014 8.983 9.121 8.955 9.087 11,654,707 +0.08(+0.85%)
Oct 28, 2014 8.886 9.031 8.879 9.010 10,957,479 +0.15(+1.64%)
Oct 27, 2014 8.844 8.865 8.865 8.865 9,038,348 +0.00(+0.00%)
Oct 24, 2014 8.803 8.865 8.789 8.865 10,596,728 +0.06(+0.71%)
Oct 23, 2014 8.823 8.893 8.796 8.803 15,015,962 +0.08(+0.95%)
Oct 22, 2014 8.796 8.844 8.678 8.719 23,874,882 -0.03(-0.40%)
Oct 21, 2014 8.726 8.816 8.699 8.754 20,425,024 +0.09(+1.04%)
Oct 20, 2014 8.602 8.678 8.595 8.664 17,306,412 +0.10(+1.21%)
Oct 17, 2014 8.525 8.602 8.414 8.560 28,965,208 +0.11(+1.31%)
Oct 16, 2014 8.186 8.491 8.123 8.449 30,651,118 +0.03(+0.41%)
Oct 15, 2014 8.109 8.567 8.005 8.414 66,177,676 -0.52(-5.82%)
Oct 14, 2014 8.872 9.024 8.809 8.934 23,407,618 +0.08(+0.94%)
Oct 13, 2014 8.962 9.007 8.837 8.851 11,486,276 -0.08(-0.85%)
Oct 10, 2014 9.052 9.169 8.927 8.927 18,880,582 -0.15(-1.60%)
Oct 09, 2014 9.309 9.343 9.073 9.073 14,956,654 -0.28(-3.04%)
Oct 08, 2014 9.135 9.385 9.128 9.357 22,273,910 +0.25(+2.74%)
Oct 07, 2014 9.253 9.302 9.108 9.108 18,842,918 -0.18(-1.94%)
Oct 06, 2014 9.426 9.447 9.288 9.288 16,579,550 -0.08(-0.89%)
Oct 03, 2014 9.225 9.412 9.198 9.371 19,262,770 +0.21(+2.35%)
Oct 02, 2014 9.114 9.198 8.990 9.156 19,381,192 +0.02(+0.23%)
Oct 01, 2014 9.253 9.298 9.114 9.135 11,237,212 -0.10(-1.13%)
Sep 30, 2014 9.295 9.357 9.218 9.239 16,136,642 -0.07(-0.74%)
Sep 29, 2014 9.253 9.364 9.225 9.309 10,625,441 -0.04(-0.44%)
Sep 26, 2014 9.322 9.367 9.274 9.350 7,616,585 +0.06(+0.60%)
Sep 25, 2014 9.364 9.392 9.274 9.295 10,119,037 -0.10(-1.11%)
Sep 24, 2014 9.433 9.461 9.336 9.399 14,981,584 -0.02(-0.22%)
Sep 23, 2014 9.530 9.565 9.399 9.419 13,622,588 -0.12(-1.24%)
Sep 22, 2014 9.662 9.690 9.530 9.537 10,815,405 -0.14(-1.43%)
Sep 19, 2014 9.842 9.849 9.655 9.676 15,138,822 -0.12(-1.20%)
Sep 18, 2014 9.704 9.828 9.676 9.794 14,750,993 +0.12(+1.22%)
Sep 17, 2014 9.600 9.745 9.551 9.676 14,604,229 +0.10(+1.01%)
Sep 16, 2014 9.537 9.676 9.537 9.579 7,960,238 +0.01(+0.07%)
Sep 15, 2014 9.662 9.676 9.544 9.572 10,600,298 -0.08(-0.86%)
Sep 12, 2014 9.600 9.724 9.579 9.655 16,962,546 +0.06(+0.65%)
Sep 11, 2014 9.586 9.634 9.537 9.593 10,086,067 -0.03(-0.36%)
Sep 10, 2014 9.440 9.661 9.440 9.627 12,726,484 +0.20(+2.13%)
Sep 09, 2014 9.489 9.503 9.402 9.426 12,564,574 -0.12(-1.23%)
Sep 08, 2014 9.516 9.558 9.437 9.544 9,272,340 +0.02(+0.22%)
Sep 05, 2014 9.496 9.530 9.402 9.523 9,153,038 +0.01(+0.15%)
Sep 04, 2014 9.482 9.600 9.482 9.510 10,569,127 +0.05(+0.51%)
Sep 03, 2014 9.530 9.551 9.412 9.461 8,513,181 -0.04(-0.44%)
Sep 02, 2014 9.461 9.537 9.440 9.503 9,727,954 +0.07(+0.73%)
Aug 29, 2014 9.357 9.433 9.433 9.433 6,467,183 +0.07(+0.74%)
Aug 28, 2014 9.378 9.412 9.309 9.364 7,369,574 -0.03(-0.33%)
Aug 27, 2014 9.478 9.506 9.368 9.395 8,508,526 -0.08(-0.87%)
Aug 26, 2014 9.471 9.506 9.443 9.478 8,235,632 +0.02(+0.22%)
Aug 25, 2014 9.416 9.506 9.409 9.457 9,078,839 +0.11(+1.18%)
Aug 22, 2014 9.354 9.471 9.312 9.347 11,565,870 -0.01(-0.15%)
Aug 21, 2014 9.278 9.409 9.243 9.361 12,837,645 +0.09(+0.97%)
Aug 20, 2014 9.154 9.292 9.140 9.271 11,391,918 +0.12(+1.28%)
Aug 19, 2014 9.202 9.299 9.147 9.154 12,071,997 -0.04(-0.45%)
Aug 18, 2014 9.154 9.309 9.140 9.195 12,314,680 +0.10(+1.06%)
Aug 15, 2014 9.092 9.181 9.009 9.099 12,626,377 +0.04(+0.46%)
Aug 14, 2014 9.099 9.154 9.036 9.057 7,843,546 -0.02(-0.23%)
Aug 13, 2014 9.078 9.126 9.043 9.078 6,750,036 +0.03(+0.38%)
Aug 12, 2014 8.995 9.071 8.967 9.043 8,925,005 +0.04(+0.46%)
Aug 11, 2014 9.133 9.133 8.988 9.002 16,471,881 -0.11(-1.21%)
Aug 08, 2014 8.988 9.092 8.947 9.112 11,882,531 +0.15(+1.69%)
Aug 07, 2014 9.147 9.161 8.947 8.961 9,222,383 -0.14(-1.59%)
Aug 06, 2014 9.043 9.168 9.036 9.105 9,129,514 +0.02(+0.23%)
Aug 05, 2014 9.078 9.192 9.036 9.085 11,080,072 -0.04(-0.45%)
Aug 04, 2014 9.243 9.278 9.064 9.126 16,443,579 -0.08(-0.90%)
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.