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

KeyCorp (NY: KEY )

14.44 +0.18 (+1.23%)
Streaming Delayed Price Updated: 2:06 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 (%)
Sep 30, 2009 4.245 4.328 4.174 4.180 39,923,848 -0.03(-0.76%)
Sep 29, 2009 4.193 4.296 4.180 4.212 18,663,942 +0.07(+1.69%)
Sep 28, 2009 4.090 4.174 4.019 4.142 16,538,235 +0.13(+3.22%)
Sep 25, 2009 4.077 4.116 3.974 4.013 23,678,626 -0.17(-4.00%)
Sep 24, 2009 4.347 4.347 4.026 4.180 33,931,136 -0.13(-2.99%)
Sep 23, 2009 4.412 4.457 4.302 4.309 27,455,166 -0.10(-2.19%)
Sep 22, 2009 4.360 4.418 4.219 4.405 25,973,982 +0.14(+3.32%)
Sep 21, 2009 4.225 4.315 4.116 4.264 26,726,200 +0.00(+0.00%)
Sep 18, 2009 4.225 4.322 4.180 4.264 39,901,864 +0.05(+1.22%)
Sep 17, 2009 4.495 4.502 4.167 4.212 48,468,756 -0.10(-2.24%)
Sep 16, 2009 4.148 4.547 4.142 4.309 68,878,824 +0.15(+3.72%)
Sep 15, 2009 3.865 4.199 3.846 4.154 49,122,716 +0.29(+7.49%)
Sep 14, 2009 3.762 3.891 3.704 3.865 28,536,532 +0.05(+1.35%)
Sep 11, 2009 3.981 3.981 3.807 3.814 33,594,776 -0.16(-4.05%)
Sep 10, 2009 3.968 4.007 3.872 3.974 27,705,216 -0.02(-0.48%)
Sep 09, 2009 3.968 4.000 3.859 3.994 25,731,234 +0.03(+0.65%)
Sep 08, 2009 4.077 4.097 3.923 3.968 20,172,816 -0.03(-0.80%)
Sep 04, 2009 3.846 4.064 3.769 4.000 39,600,156 +0.17(+4.54%)
Sep 03, 2009 3.839 3.878 3.762 3.826 22,824,926 +0.08(+2.23%)
Sep 02, 2009 3.904 3.949 3.730 3.743 34,508,576 -0.21(-5.37%)
Sep 01, 2009 4.251 4.335 3.923 3.955 45,452,196 -0.33(-7.66%)
Aug 31, 2009 4.206 4.296 4.148 4.283 27,790,228 -0.01(-0.30%)
Aug 28, 2009 4.341 4.354 4.180 4.296 22,608,302 +0.06(+1.52%)
Aug 27, 2009 4.142 4.245 4.058 4.232 32,094,566 +0.12(+2.81%)
Aug 26, 2009 4.187 4.232 4.032 4.116 22,205,436 -0.05(-1.23%)
Aug 25, 2009 4.219 4.267 4.129 4.167 21,267,518 +0.05(+1.09%)
Aug 24, 2009 4.354 4.482 4.084 4.122 40,129,996 -0.21(-4.75%)
Aug 21, 2009 4.193 4.405 4.148 4.328 42,589,724 +0.19(+4.50%)
Aug 20, 2009 4.103 4.180 4.064 4.142 18,270,996 +0.07(+1.74%)
Aug 19, 2009 4.058 4.154 4.019 4.071 21,186,560 -0.07(-1.71%)
Aug 18, 2009 4.058 4.219 4.052 4.142 28,282,896 +0.12(+2.88%)
Aug 17, 2009 4.097 4.154 3.968 4.026 28,540,578 -0.25(-5.87%)
Aug 14, 2009 4.264 4.309 4.154 4.277 25,182,604 +0.00(+0.00%)
Aug 13, 2009 4.270 4.360 4.103 4.277 37,897,652 +0.15(+3.58%)
Aug 12, 2009 3.962 4.245 3.955 4.129 65,812,996 +0.18(+4.56%)
Aug 11, 2009 4.225 4.225 3.923 3.949 46,476,336 -0.26(-6.26%)
Aug 10, 2009 4.386 4.386 4.187 4.212 38,200,600 -0.15(-3.39%)
Aug 07, 2009 4.418 4.502 4.277 4.360 47,334,868 +0.14(+3.20%)
Aug 06, 2009 4.238 4.470 4.032 4.225 69,326,576 +0.10(+2.50%)
Aug 05, 2009 4.129 4.270 4.032 4.122 74,091,976 -0.03(-0.78%)
Aug 04, 2009 4.097 4.257 3.955 4.155 55,508,404 +0.03(+0.78%)
Aug 03, 2009 3.859 4.212 3.736 4.122 78,118,816 +0.41(+10.90%)
Jul 31, 2009 3.531 3.814 3.441 3.717 99,686,128 +0.18(+5.09%)
Jul 30, 2009 3.370 3.608 3.370 3.537 84,221,552 +0.22(+6.59%)
Jul 29, 2009 3.363 3.389 3.273 3.318 57,785,728 -0.06(-1.71%)
Jul 28, 2009 3.531 3.589 3.344 3.376 56,116,112 -0.20(-5.49%)
Jul 27, 2009 3.341 3.634 3.338 3.572 62,698,812 +0.19(+5.61%)
Jul 24, 2009 3.428 3.473 3.267 3.383 46,716,832 -0.09(-2.59%)
Jul 23, 2009 3.286 3.556 3.286 3.473 65,735,384 +0.15(+4.65%)
Jul 22, 2009 2.894 3.389 2.830 3.318 83,324,440 +0.22(+7.05%)
Jul 21, 2009 3.254 3.267 2.978 3.100 44,948,996 -0.17(-5.12%)
Jul 20, 2009 3.312 3.325 3.228 3.267 21,318,116 -0.02(-0.59%)
Jul 17, 2009 3.363 3.408 3.261 3.286 31,511,930 -0.06(-1.92%)
Jul 16, 2009 3.370 3.428 3.299 3.351 22,509,056 -0.06(-1.70%)
Jul 15, 2009 3.389 3.453 3.331 3.408 53,008,712 +0.06(+1.92%)
Jul 14, 2009 3.466 3.486 3.318 3.344 27,801,964 -0.12(-3.35%)
Jul 13, 2009 3.357 3.473 3.318 3.460 31,449,110 +0.17(+5.08%)
Jul 10, 2009 3.306 3.325 3.248 3.293 17,223,338 -0.03(-0.78%)
Jul 09, 2009 3.318 3.441 3.273 3.318 40,632,820 +0.05(+1.57%)
Jul 08, 2009 3.460 3.473 3.183 3.267 83,349,416 -0.14(-3.97%)
Jul 07, 2009 3.396 3.486 3.344 3.402 61,655,240 +0.14(+4.13%)
Jul 06, 2009 3.248 3.357 3.216 3.267 29,476,088 -0.03(-0.78%)
Jul 02, 2009 3.261 3.428 3.196 3.293 47,081,704 -0.03(-0.78%)
Jul 01, 2009 3.325 3.453 3.293 3.318 30,301,768 -0.05(-1.53%)
Jun 30, 2009 3.505 3.505 3.286 3.370 29,430,670 -0.05(-1.50%)
Jun 29, 2009 3.363 3.511 3.254 3.421 34,927,396 +0.08(+2.31%)
Jun 26, 2009 3.286 3.415 3.254 3.344 47,175,356 +0.05(+1.56%)
Jun 25, 2009 3.248 3.299 3.203 3.293 55,394,720 -0.03(-0.78%)
Jun 24, 2009 3.441 3.556 3.286 3.318 47,271,748 -0.07(-2.09%)
Jun 23, 2009 3.621 3.640 3.280 3.389 60,865,884 -0.15(-4.18%)
Jun 22, 2009 3.781 3.846 3.511 3.537 57,812,364 -0.37(-9.39%)
Jun 19, 2009 3.833 4.000 3.775 3.904 109,742,144 +0.13(+3.41%)
Jun 18, 2009 3.531 3.801 3.511 3.775 33,015,574 +0.26(+7.51%)
Jun 17, 2009 3.807 3.788 3.299 3.511 59,280,028 -0.30(-7.77%)
Jun 16, 2009 3.826 3.872 3.704 3.807 24,778,914 -0.01(-0.25%)
Jun 15, 2009 3.846 3.929 3.685 3.817 29,281,968 -0.12(-3.02%)
Jun 12, 2009 3.839 3.968 3.807 3.936 38,817,252 +0.10(+2.51%)
Jun 11, 2009 3.595 3.929 3.569 3.839 65,273,172 +0.24(+6.61%)
Jun 10, 2009 3.698 3.698 3.505 3.601 33,151,426 -0.03(-0.71%)
Jun 09, 2009 3.544 3.640 3.466 3.627 34,294,940 +0.12(+3.30%)
Jun 08, 2009 3.556 3.576 3.473 3.511 30,732,968 +0.02(+0.55%)
Jun 05, 2009 3.691 3.711 3.408 3.492 71,216,536 -0.05(-1.27%)
Jun 04, 2009 3.093 3.595 3.080 3.537 139,783,808 +0.58(+19.57%)
Jun 03, 2009 3.209 3.228 2.907 2.958 90,493,616 -0.14(-4.56%)
Jun 02, 2009 2.958 3.183 2.830 3.100 144,557,536 +0.05(+1.69%)
Jun 01, 2009 3.280 3.351 2.990 3.048 66,397,292 -0.17(-5.20%)
May 29, 2009 3.267 3.280 3.164 3.216 35,770,648 -0.02(-0.60%)
May 28, 2009 3.171 3.254 3.035 3.235 32,177,672 +0.17(+5.67%)
May 27, 2009 3.344 3.312 3.035 3.061 43,559,524 -0.28(-8.46%)
May 26, 2009 3.428 3.441 3.293 3.344 18,681,120 -0.04(-1.14%)
May 22, 2009 3.556 3.563 3.357 3.383 17,936,320 -0.12(-3.31%)
May 21, 2009 3.621 3.653 3.408 3.498 24,428,534 -0.13(-3.55%)
May 20, 2009 3.743 3.801 3.563 3.627 25,701,244 -0.04(-1.05%)
May 19, 2009 3.826 3.891 3.608 3.666 28,218,556 -0.23(-5.79%)
May 18, 2009 3.878 3.910 3.730 3.891 33,127,780 +0.16(+4.31%)
May 15, 2009 3.884 3.910 3.685 3.730 25,287,696 -0.08(-2.19%)
May 14, 2009 3.589 3.923 3.569 3.814 39,708,552 +0.18(+4.96%)
May 13, 2009 3.820 3.917 3.569 3.634 42,430,472 -0.23(-5.83%)
May 12, 2009 4.122 4.142 3.743 3.859 57,071,684 -0.18(-4.46%)
May 11, 2009 4.373 4.380 4.019 4.039 49,432,404 -0.44(-9.90%)
May 08, 2009 4.682 4.958 3.711 4.482 70,395,904 +0.12(+2.80%)
May 07, 2009 5.209 5.318 4.135 4.360 47,390,372 -0.59(-11.83%)
May 06, 2009 4.502 5.164 4.457 4.945 49,476,192 +0.71(+16.69%)
May 05, 2009 4.386 4.508 4.199 4.238 20,189,458 -0.28(-6.13%)
May 04, 2009 4.354 4.515 4.335 4.515 30,230,406 +0.73(+19.39%)
May 01, 2009 3.981 4.026 3.736 3.781 17,673,976 -0.17(-4.39%)
Apr 30, 2009 4.219 4.257 3.929 3.955 22,894,842 -0.07(-1.76%)
Apr 29, 2009 3.974 4.335 3.955 4.026 25,615,880 +0.12(+3.13%)
Apr 28, 2009 3.942 4.199 3.788 3.904 22,345,310 -0.06(-1.46%)
Apr 27, 2009 4.283 4.437 3.910 3.962 27,291,174 -0.54(-12.00%)
Apr 24, 2009 3.968 4.560 3.704 4.502 52,239,380 +0.55(+14.01%)
Apr 23, 2009 4.071 4.122 3.704 3.949 39,774,208 -0.01(-0.16%)
Apr 22, 2009 4.174 4.290 3.859 3.955 55,057,632 -0.58(-12.77%)
Apr 21, 2009 4.412 4.810 3.685 4.534 62,107,180 -0.23(-4.73%)
Apr 20, 2009 5.505 5.505 4.669 4.759 30,722,492 -1.06(-18.23%)
Apr 17, 2009 5.499 6.270 5.434 5.820 27,134,980 +0.28(+5.11%)
Apr 16, 2009 5.415 5.749 5.087 5.537 21,389,202 +0.17(+3.11%)
Apr 15, 2009 5.196 5.421 4.978 5.370 18,831,360 +0.10(+1.83%)
Apr 14, 2009 5.794 6.315 5.203 5.273 31,999,316 -0.66(-11.16%)
Apr 13, 2009 5.280 5.962 5.164 5.936 27,902,160 +0.63(+11.88%)
Apr 09, 2009 4.823 11.13 4.669 5.306 34,252,232 +1.08(+25.57%)
Apr 08, 2009 4.913 4.913 4.167 4.225 46,259,860 -0.65(-13.38%)
Apr 07, 2009 4.958 4.965 4.778 4.878 13,632,013 -0.23(-4.47%)
Apr 06, 2009 5.389 5.389 4.984 5.106 15,552,593 -0.39(-7.03%)
Apr 03, 2009 5.511 5.511 5.151 5.492 13,766,087 +0.05(+0.95%)
Apr 02, 2009 5.582 5.756 5.370 5.441 22,993,876 +0.07(+1.32%)
Apr 01, 2009 4.849 5.402 4.830 5.370 19,487,288 +0.31(+6.10%)
Mar 31, 2009 4.888 5.183 4.688 5.061 14,745,183 +0.38(+8.10%)
Mar 30, 2009 5.216 5.280 4.630 4.682 15,890,405 -0.92(-16.42%)
Mar 26, 2009 5.595 5.679 5.325 5.601 15,852,326 +0.10(+1.75%)
Mar 25, 2009 5.904 5.904 5.048 5.505 21,208,068 -0.03(-0.47%)
Mar 24, 2009 5.505 5.878 5.376 5.531 18,346,196 -0.35(-5.91%)
Mar 23, 2009 5.409 5.897 5.409 5.878 22,629,968 +1.07(+22.36%)
Mar 20, 2009 5.318 5.318 4.791 4.804 18,219,908 -0.61(-11.23%)
Mar 19, 2009 5.852 6.013 5.190 5.412 22,491,696 -0.37(-6.40%)
Mar 18, 2009 5.151 5.917 4.888 5.782 25,303,998 +0.46(+8.57%)
Mar 17, 2009 5.106 5.338 4.836 5.325 13,193,955 +0.25(+4.94%)
Mar 16, 2009 5.164 5.524 5.003 5.074 29,030,602 +0.12(+2.47%)
Mar 13, 2009 5.209 5.267 4.444 4.952 0 -0.17(-3.27%)
Mar 12, 2009 4.495 5.145 4.412 5.119 23,228,378 +0.60(+13.23%)
Mar 11, 2009 4.489 4.907 4.261 4.521 19,280,624 +0.08(+1.74%)
Mar 10, 2009 4.039 4.444 3.974 4.444 22,729,090 +0.55(+14.03%)
Mar 09, 2009 3.389 4.007 3.383 3.897 21,591,224 +0.45(+13.06%)
Mar 06, 2009 3.672 3.839 3.261 3.447 0 -0.15(-4.29%)
Mar 05, 2009 4.007 4.064 3.492 3.601 17,739,856 -0.57(-13.71%)
Mar 04, 2009 4.341 4.405 3.865 4.174 17,584,114 -0.10(-2.41%)
Mar 02, 2009 4.360 4.611 4.097 4.277 20,589,574 -0.23(-5.14%)
Feb 27, 2009 4.791 5.093 4.502 4.508 0 -0.73(-13.99%)
Feb 26, 2009 5.113 5.396 4.984 5.241 32,215,740 +0.26(+5.16%)
Feb 25, 2009 4.457 5.241 4.354 4.984 45,741,304 +0.35(+7.64%)
Feb 24, 2009 4.007 4.675 3.794 4.630 26,793,428 +0.68(+17.26%)
Feb 23, 2009 3.994 4.058 3.634 3.949 27,325,296 +0.05(+1.15%)
Feb 20, 2009 3.261 4.045 3.106 3.904 0 +0.46(+13.25%)
Feb 19, 2009 4.052 4.103 3.434 3.447 19,815,722 -0.53(-13.27%)
Feb 18, 2009 4.109 4.109 3.698 3.974 15,820,415 +0.07(+1.81%)
Feb 17, 2009 4.232 4.315 3.904 3.904 19,551,172 -0.63(-13.90%)
Feb 13, 2009 4.669 4.958 4.437 4.534 0 -0.24(-4.99%)
Feb 12, 2009 4.373 4.798 4.373 4.772 20,480,750 +0.17(+3.78%)
Feb 11, 2009 4.418 4.720 4.135 4.598 29,898,828 +0.33(+7.84%)
Feb 10, 2009 5.601 5.807 4.224 4.264 36,152,880 -1.54(-26.58%)
Feb 09, 2009 5.505 5.987 5.428 5.807 20,150,344 +0.36(+6.61%)
Feb 06, 2009 4.753 5.621 4.746 5.447 0 +0.77(+16.51%)
Feb 05, 2009 4.489 4.855 4.019 4.675 23,287,104 +0.22(+4.91%)
Feb 04, 2009 4.386 4.572 4.238 4.457 19,555,496 +0.13(+2.97%)
Feb 03, 2009 4.650 4.656 4.174 4.328 17,710,536 -0.25(-5.48%)
Feb 02, 2009 4.527 4.675 4.386 4.579 13,296,223 -0.10(-2.20%)
Jan 30, 2009 4.920 5.241 4.617 4.682 0 -0.35(-6.91%)
Jan 29, 2009 5.460 5.511 4.984 5.029 16,254,641 -0.59(-10.42%)
Jan 28, 2009 5.505 5.708 5.306 5.614 24,267,030 +0.55(+10.93%)
Jan 27, 2009 4.965 5.138 4.759 5.061 14,983,170 +0.24(+4.93%)
Jan 26, 2009 4.907 5.145 4.637 4.823 16,532,043 -0.08(-1.57%)
Jan 23, 2009 4.373 4.945 4.180 4.900 20,755,096 +0.37(+8.24%)
Jan 22, 2009 4.187 5.126 4.039 4.527 35,091,752 +0.23(+5.23%)
Jan 21, 2009 4.000 4.322 3.708 4.302 27,907,926 +0.55(+14.75%)
Jan 20, 2009 4.174 4.232 3.736 3.749 25,886,232 -0.31(-7.61%)
Jan 16, 2009 4.309 4.309 3.679 4.058 0 +0.06(+1.45%)
Jan 15, 2009 4.450 4.450 3.672 4.000 26,095,418 -0.46(-10.25%)
Jan 14, 2009 4.534 4.682 4.373 4.457 11,324,507 -0.30(-6.35%)
Jan 13, 2009 4.457 4.843 4.386 4.759 14,197,355 +0.28(+6.17%)
Jan 12, 2009 4.875 4.971 4.315 4.482 16,030,449 -0.39(-8.05%)
Jan 09, 2009 5.183 5.312 4.836 4.875 10,643,513 -0.29(-5.60%)
Jan 08, 2009 5.081 5.222 5.042 5.164 6,650,714 +0.05(+1.01%)
Jan 07, 2009 5.421 5.479 5.042 5.113 12,257,047 -0.48(-8.52%)
Jan 06, 2009 5.531 5.762 5.409 5.589 10,581,192 +0.14(+2.48%)
Jan 05, 2009 5.556 5.704 5.357 5.454 7,783,217 -0.25(-4.40%)
Jan 02, 2009 5.460 5.743 5.261 5.704 0 +0.23(+4.11%)
Jan 01, 2009 5.177 5.511 5.177 5.479 0 +0.00(+0.00%)
Dec 31, 2008 5.177 5.511 5.177 5.479 7,274,355 +0.24(+4.67%)
Dec 30, 2008 4.939 5.254 4.875 5.235 5,041,758 +0.32(+6.54%)
Dec 29, 2008 4.862 4.978 4.688 4.913 6,011,305 -0.04(-0.78%)
Dec 26, 2008 5.016 5.061 4.849 4.952 0 -0.14(-2.78%)
Dec 24, 2008 5.016 5.093 4.849 5.093 2,548,265 +0.26(+5.32%)
Dec 23, 2008 4.855 4.907 4.688 4.836 6,439,831 +0.03(+0.67%)
Dec 22, 2008 5.081 5.222 4.733 4.804 10,553,675 -0.39(-7.43%)
Dec 19, 2008 5.325 5.537 5.081 5.190 14,736,029 -0.08(-1.59%)
Dec 18, 2008 5.299 5.569 5.171 5.273 8,968,402 -0.08(-1.56%)
Dec 17, 2008 5.569 5.627 5.318 5.357 10,078,699 -0.23(-4.03%)
Dec 16, 2008 5.126 5.582 5.061 5.582 9,751,146 +0.62(+12.44%)
Dec 15, 2008 5.151 5.216 4.733 4.965 8,330,292 -0.18(-3.50%)
Dec 12, 2008 4.843 5.306 4.836 5.145 0 +0.02(+0.38%)
Dec 11, 2008 5.441 5.582 5.029 5.126 11,372,382 -0.43(-7.75%)
Dec 10, 2008 5.524 5.627 5.261 5.556 8,205,865 +0.14(+2.61%)
Dec 09, 2008 5.531 5.820 5.383 5.415 10,015,513 -0.26(-4.64%)
Dec 08, 2008 5.762 5.865 5.228 5.679 15,977,578 +0.28(+5.24%)
Dec 05, 2008 5.036 5.576 4.952 5.396 0 +0.24(+4.74%)
Dec 04, 2008 4.978 5.531 4.978 5.151 12,964,604 -0.11(-2.08%)
Dec 03, 2008 4.881 5.357 4.785 5.261 12,560,829 +0.15(+2.89%)
Dec 02, 2008 5.338 5.338 4.727 5.113 13,655,617 +0.45(+9.66%)
Dec 01, 2008 5.704 5.788 4.630 4.663 10,932,366 -1.37(-22.71%)
Nov 28, 2008 5.839 6.071 5.621 6.032 4,127,780 +0.24(+4.11%)
Nov 26, 2008 5.312 5.794 5.273 5.794 6,740,690 +0.21(+3.80%)
Nov 25, 2008 5.537 5.685 4.984 5.582 15,471,675 +0.37(+7.03%)
Nov 24, 2008 4.502 5.286 4.129 5.216 24,206,334 +1.18(+29.35%)
Nov 21, 2008 5.132 5.132 3.209 4.032 35,703,688 -0.41(-9.26%)
Nov 20, 2008 4.843 5.036 4.354 4.444 29,862,100 -0.51(-10.26%)
Nov 19, 2008 5.949 6.109 4.778 4.952 19,849,866 -1.15(-18.86%)
Nov 18, 2008 5.852 6.347 5.685 6.103 14,967,482 +0.09(+1.50%)
Nov 17, 2008 6.174 6.373 5.820 6.013 10,226,347 -0.16(-2.60%)
Nov 14, 2008 6.566 6.875 6.148 6.174 0 -0.70(-10.20%)
Nov 13, 2008 6.174 6.888 5.601 6.875 20,621,762 +0.69(+11.24%)
Nov 12, 2008 6.913 7.023 6.142 6.180 18,412,560 -0.89(-12.64%)
Nov 11, 2008 6.881 7.196 6.656 7.074 8,454,291 +0.06(+0.92%)
Nov 10, 2008 7.511 7.582 6.817 7.010 8,114,146 -0.22(-3.02%)
Nov 07, 2008 7.524 7.743 6.991 7.229 0 -0.23(-3.10%)
Nov 06, 2008 8.135 8.553 7.383 7.460 18,552,300 -0.60(-7.50%)
Nov 05, 2008 8.585 8.669 8.007 8.065 15,152,315 -0.68(-7.73%)
Nov 04, 2008 8.360 8.907 8.238 8.740 15,564,166 +0.53(+6.50%)
Nov 03, 2008 7.975 8.225 7.717 8.206 9,336,242 +0.23(+2.82%)
Oct 31, 2008 7.949 8.360 7.711 7.981 0 +0.07(+0.89%)
Oct 30, 2008 8.187 8.521 7.454 7.910 12,870,315 +0.10(+1.23%)
Oct 29, 2008 7.518 8.013 7.354 7.814 16,100,817 +0.19(+2.45%)
Oct 28, 2008 6.753 7.640 6.515 7.627 17,085,110 +1.25(+19.56%)
Oct 27, 2008 6.508 7.267 6.380 6.380 14,948,736 -0.13(-1.98%)
Oct 24, 2008 5.325 6.907 5.325 6.508 0 +0.03(+0.50%)
Oct 23, 2008 7.126 7.126 6.225 6.476 17,252,610 -0.44(-6.33%)
Oct 22, 2008 6.573 7.479 6.463 6.913 19,738,464 -0.13(-1.83%)
Oct 21, 2008 6.064 7.518 6.064 7.042 23,398,072 +0.78(+12.42%)
Oct 20, 2008 6.978 6.978 5.801 6.264 16,248,284 -0.22(-3.37%)
Oct 17, 2008 6.335 6.939 6.335 6.482 0 -0.30(-4.45%)
Oct 16, 2008 6.708 7.274 6.270 6.785 14,049,095 +0.09(+1.34%)
Oct 15, 2008 6.759 7.647 6.547 6.695 20,101,398 -1.00(-13.03%)
Oct 14, 2008 5.949 8.065 5.910 7.698 61,117,940 +2.71(+54.25%)
Oct 13, 2008 5.235 5.466 4.431 4.990 16,371,183 +0.62(+14.29%)
Oct 10, 2008 4.328 5.010 3.698 4.367 0 +0.24(+5.76%)
Oct 09, 2008 5.904 6.502 4.084 4.129 39,345,276 -1.66(-28.67%)
Oct 08, 2008 7.074 7.119 5.685 5.788 20,864,224 -1.04(-15.17%)
Oct 07, 2008 7.486 7.782 6.720 6.823 10,701,891 -0.76(-10.01%)
Oct 06, 2008 7.235 8.077 6.695 7.582 12,844,095 -0.49(-6.06%)
Oct 03, 2008 9.016 9.775 7.106 8.071 0 -0.42(-5.00%)
Oct 02, 2008 8.708 9.068 8.045 8.495 8,035,812 -0.33(-3.79%)
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.