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

KeyCorp (NY: KEY )

14.46 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2011 4.011 4.064 3.868 3.874 23,545,020 -0.20(-4.82%)
Sep 29, 2011 3.900 4.070 3.835 4.070 41,792,800 +0.29(+7.60%)
Sep 28, 2011 3.940 3.962 3.783 3.783 23,754,740 -0.15(-3.82%)
Sep 27, 2011 4.129 4.155 3.897 3.933 37,038,992 -0.03(-0.82%)
Sep 26, 2011 3.809 3.972 3.776 3.966 26,384,694 +0.24(+6.30%)
Sep 23, 2011 3.750 3.848 3.678 3.730 26,989,636 -0.05(-1.38%)
Sep 22, 2011 3.737 3.828 3.678 3.783 30,100,704 -0.09(-2.36%)
Sep 21, 2011 4.129 4.168 3.861 3.874 27,294,936 -0.27(-6.47%)
Sep 20, 2011 4.155 4.227 4.109 4.142 12,495,073 +0.01(+0.32%)
Sep 19, 2011 4.162 4.181 4.070 4.129 16,326,947 -0.14(-3.22%)
Sep 16, 2011 4.279 4.305 4.181 4.266 19,534,700 -0.01(-0.15%)
Sep 15, 2011 4.279 4.312 4.214 4.273 20,390,020 +0.05(+1.08%)
Sep 14, 2011 4.181 4.266 4.083 4.227 22,144,196 +0.08(+1.89%)
Sep 13, 2011 4.142 4.273 4.109 4.149 14,857,354 +0.03(+0.79%)
Sep 12, 2011 3.940 4.168 3.933 4.116 27,059,268 +0.12(+2.94%)
Sep 09, 2011 4.136 4.175 3.985 3.998 22,117,292 -0.20(-4.67%)
Sep 08, 2011 4.299 4.358 4.122 4.194 21,965,248 -0.14(-3.31%)
Sep 07, 2011 4.077 4.338 4.057 4.338 18,471,796 +0.35(+8.67%)
Sep 06, 2011 3.966 4.070 3.920 3.992 20,303,094 -0.08(-2.08%)
Sep 02, 2011 4.103 4.171 4.064 4.077 18,486,088 -0.13(-3.11%)
Sep 01, 2011 4.318 4.371 4.175 4.207 19,485,784 -0.13(-3.01%)
Aug 31, 2011 4.325 4.403 4.266 4.338 13,106,401 +0.05(+1.07%)
Aug 30, 2011 4.379 4.390 4.247 4.292 19,021,244 -0.12(-2.67%)
Aug 29, 2011 4.253 4.416 4.253 4.410 15,542,280 +0.22(+5.14%)
Aug 26, 2011 4.116 4.253 4.011 4.194 20,593,122 +0.07(+1.58%)
Aug 25, 2011 4.337 4.441 4.077 4.129 31,128,382 -0.07(-1.70%)
Aug 24, 2011 4.116 4.253 4.077 4.201 24,275,764 +0.07(+1.73%)
Aug 23, 2011 3.940 4.129 3.862 4.129 22,244,014 +0.20(+4.96%)
Aug 22, 2011 4.031 4.057 3.888 3.934 21,958,360 +0.03(+0.67%)
Aug 19, 2011 3.979 4.090 3.888 3.908 24,211,902 -0.16(-3.84%)
Aug 18, 2011 4.214 4.220 4.025 4.064 29,791,906 -0.29(-6.58%)
Aug 17, 2011 4.396 4.467 4.266 4.350 20,100,544 +0.01(+0.15%)
Aug 16, 2011 4.363 4.422 4.272 4.344 19,533,830 -0.08(-1.91%)
Aug 15, 2011 4.240 4.448 4.240 4.428 17,466,358 +0.25(+5.91%)
Aug 12, 2011 4.435 4.493 4.149 4.181 30,271,300 -0.18(-4.03%)
Aug 11, 2011 4.129 4.415 4.070 4.357 30,329,764 +0.33(+8.06%)
Aug 10, 2011 4.402 4.402 4.005 4.031 48,919,728 -0.47(-10.40%)
Aug 09, 2011 4.506 4.506 4.142 4.500 29,257,924 +0.27(+6.46%)
Aug 08, 2011 4.506 4.701 4.194 4.227 36,949,184 -0.49(-10.34%)
Aug 05, 2011 4.968 4.974 4.675 4.714 34,459,572 -0.16(-3.33%)
Aug 04, 2011 5.059 5.117 4.870 4.877 26,278,388 -0.27(-5.30%)
Aug 03, 2011 5.104 5.182 4.981 5.150 29,758,368 +0.04(+0.76%)
Aug 02, 2011 5.221 5.267 5.104 5.111 24,936,432 -0.16(-3.08%)
Aug 01, 2011 5.312 5.332 5.169 5.273 22,587,964 +0.05(+0.87%)
Jul 29, 2011 5.176 5.280 5.117 5.228 24,555,366 -0.02(-0.37%)
Jul 28, 2011 5.267 5.390 5.241 5.247 21,847,918 -0.02(-0.37%)
Jul 27, 2011 5.377 5.442 5.260 5.267 25,583,492 -0.14(-2.53%)
Jul 26, 2011 5.462 5.475 5.351 5.403 14,983,549 -0.07(-1.19%)
Jul 25, 2011 5.377 5.514 5.377 5.469 21,703,532 +0.00(+0.00%)
Jul 22, 2011 5.439 5.501 5.351 5.469 17,414,440 +0.01(+0.12%)
Jul 21, 2011 5.403 5.508 5.358 5.462 26,266,328 +0.08(+1.57%)
Jul 20, 2011 5.319 5.449 5.286 5.377 31,148,658 +0.14(+2.61%)
Jul 19, 2011 5.156 5.306 5.072 5.241 34,809,228 +0.21(+4.27%)
Jul 18, 2011 5.163 5.169 5.000 5.026 17,450,594 -0.13(-2.52%)
Jul 15, 2011 5.215 5.221 5.111 5.156 15,111,303 -0.02(-0.38%)
Jul 14, 2011 5.299 5.306 5.169 5.176 15,005,321 -0.08(-1.61%)
Jul 13, 2011 5.241 5.351 5.228 5.260 18,759,554 +0.05(+1.00%)
Jul 12, 2011 5.215 5.319 5.182 5.208 19,285,042 +0.00(+0.00%)
Jul 11, 2011 5.267 5.312 5.195 5.208 18,407,918 -0.16(-3.03%)
Jul 08, 2011 5.351 5.429 5.325 5.371 17,895,856 -0.08(-1.43%)
Jul 07, 2011 5.416 5.501 5.397 5.449 13,886,558 +0.09(+1.70%)
Jul 06, 2011 5.377 5.377 5.306 5.358 13,827,896 -0.04(-0.72%)
Jul 05, 2011 5.442 5.442 5.338 5.397 14,930,960 -0.09(-1.66%)
Jul 01, 2011 5.423 5.514 5.416 5.488 15,707,956 +0.07(+1.32%)
Jun 30, 2011 5.403 5.455 5.377 5.416 14,936,989 +0.03(+0.48%)
Jun 29, 2011 5.306 5.403 5.247 5.390 14,930,883 +0.12(+2.35%)
Jun 28, 2011 5.273 5.273 5.189 5.267 13,556,816 +0.01(+0.25%)
Jun 27, 2011 5.182 5.280 5.130 5.254 13,626,939 +0.10(+1.89%)
Jun 24, 2011 5.260 5.280 5.085 5.156 23,375,344 -0.10(-1.98%)
Jun 23, 2011 5.241 5.306 5.208 5.260 18,442,272 -0.06(-1.10%)
Jun 22, 2011 5.364 5.429 5.319 5.319 15,502,301 -0.05(-0.97%)
Jun 21, 2011 5.377 5.429 5.325 5.371 14,114,399 +0.04(+0.73%)
Jun 20, 2011 5.329 5.351 5.306 5.332 17,309,386 -0.07(-1.20%)
Jun 17, 2011 5.299 5.403 5.273 5.397 28,475,092 +0.14(+2.72%)
Jun 16, 2011 5.234 5.306 5.202 5.254 18,100,528 +0.02(+0.37%)
Jun 15, 2011 5.221 5.273 5.189 5.234 23,521,360 -0.04(-0.74%)
Jun 14, 2011 5.267 5.332 5.228 5.273 24,088,270 +0.07(+1.38%)
Jun 13, 2011 5.254 5.254 5.156 5.202 24,265,148 -0.01(-0.12%)
Jun 10, 2011 5.247 5.280 5.111 5.208 26,273,020 -0.08(-1.48%)
Jun 09, 2011 5.202 5.325 5.169 5.286 18,602,846 +0.10(+1.88%)
Jun 08, 2011 5.130 5.254 5.124 5.189 16,310,964 +0.03(+0.50%)
Jun 07, 2011 5.247 5.306 5.163 5.163 19,339,176 +0.01(+0.13%)
Jun 06, 2011 5.241 5.260 5.137 5.156 20,710,110 -0.08(-1.61%)
Jun 03, 2011 5.260 5.338 5.215 5.241 18,056,590 -0.14(-2.66%)
May 24, 2011 5.371 5.410 5.345 5.384 13,109,537 +0.03(+0.48%)
May 23, 2011 5.371 5.416 5.345 5.358 14,317,992 -0.08(-1.55%)
May 20, 2011 5.565 5.578 5.436 5.442 17,052,960 -0.12(-2.21%)
May 19, 2011 5.572 5.598 5.514 5.565 11,564,133 +0.02(+0.35%)
May 18, 2011 5.514 5.552 5.475 5.546 13,270,873 +0.03(+0.47%)
May 17, 2011 5.423 5.533 5.423 5.520 19,129,494 +0.06(+1.19%)
May 16, 2011 5.358 5.520 5.352 5.455 22,626,238 +0.10(+1.81%)
May 13, 2011 5.488 5.527 5.345 5.358 27,975,866 -0.17(-3.05%)
May 12, 2011 5.533 5.559 5.442 5.527 19,421,642 -0.01(-0.12%)
May 11, 2011 5.533 5.588 5.507 5.533 13,820,155 -0.03(-0.58%)
May 10, 2011 5.514 5.598 5.494 5.565 15,222,313 +0.07(+1.30%)
May 09, 2011 5.520 5.546 5.494 5.494 17,485,030 -0.03(-0.59%)
May 06, 2011 5.591 5.611 5.449 5.527 19,765,126 +0.02(+0.35%)
May 05, 2011 5.559 5.598 5.488 5.507 11,373,800 -0.08(-1.51%)
May 04, 2011 5.701 5.701 5.572 5.591 22,496,482 -0.12(-2.15%)
May 03, 2011 5.656 5.727 5.585 5.714 26,665,084 +0.07(+1.26%)
May 02, 2011 5.637 5.656 5.630 5.643 14,441,299 +0.03(+0.46%)
Apr 29, 2011 5.617 5.695 5.617 5.617 18,485,218 -0.01(-0.12%)
Apr 28, 2011 5.585 5.650 5.572 5.624 16,525,682 +0.02(+0.35%)
Apr 27, 2011 5.514 5.643 5.514 5.604 31,038,392 +0.07(+1.29%)
Apr 26, 2011 5.481 5.559 5.423 5.533 16,615,286 +0.08(+1.55%)
Apr 25, 2011 5.455 5.475 5.429 5.449 10,094,292 +0.04(+0.72%)
Apr 21, 2011 5.455 5.455 5.358 5.410 22,136,920 +0.00(+0.00%)
Apr 20, 2011 5.520 5.546 5.365 5.410 21,296,386 -0.03(-0.48%)
Apr 19, 2011 5.591 5.591 5.410 5.436 25,721,528 -0.13(-2.33%)
Apr 18, 2011 5.572 5.669 5.416 5.565 38,459,900 -0.15(-2.61%)
Apr 15, 2011 5.721 5.760 5.663 5.714 19,983,702 +0.05(+0.80%)
Apr 14, 2011 5.714 5.727 5.650 5.669 15,022,261 -0.06(-1.13%)
Apr 13, 2011 5.721 5.766 5.701 5.734 32,214,954 +0.05(+0.91%)
Apr 12, 2011 5.656 5.721 5.643 5.682 20,887,334 -0.04(-0.68%)
Apr 11, 2011 5.740 5.792 5.695 5.721 17,993,594 -0.03(-0.45%)
Apr 08, 2011 5.838 5.850 5.708 5.747 16,818,336 -0.04(-0.67%)
Apr 07, 2011 5.805 5.857 5.753 5.786 18,931,584 -0.03(-0.56%)
Apr 06, 2011 5.786 5.831 5.708 5.818 17,257,342 +0.08(+1.35%)
Apr 05, 2011 5.786 5.799 5.721 5.740 13,047,337 -0.04(-0.67%)
Apr 04, 2011 5.831 5.896 5.740 5.779 19,487,182 -0.02(-0.34%)
Apr 01, 2011 5.766 5.863 5.766 5.799 20,624,724 +0.05(+0.79%)
Mar 31, 2011 5.727 5.786 5.714 5.753 24,192,394 -0.03(-0.56%)
Mar 30, 2011 5.786 5.786 5.786 5.786 38,795,452 +0.12(+2.17%)
Mar 29, 2011 5.650 5.688 5.617 5.663 17,442,220 -0.01(-0.23%)
Mar 28, 2011 5.650 5.688 5.572 5.676 19,471,174 +0.03(+0.46%)
Mar 25, 2011 5.630 5.676 5.552 5.650 22,891,860 +0.04(+0.69%)
Mar 24, 2011 5.637 5.637 5.481 5.611 26,267,080 +0.05(+0.81%)
Mar 23, 2011 5.611 5.630 5.494 5.565 26,859,510 -0.06(-1.15%)
Mar 22, 2011 5.708 5.708 5.578 5.630 40,951,644 -0.01(-0.11%)
Mar 21, 2011 5.669 5.727 5.630 5.637 136,231,024 -0.14(-2.47%)
Mar 18, 2011 5.825 6.110 5.740 5.779 60,643,336 +0.05(+0.79%)
Mar 17, 2011 5.688 5.740 5.559 5.734 17,313,376 +0.13(+2.31%)
Mar 16, 2011 5.701 5.773 5.591 5.604 23,065,386 -0.11(-1.93%)
Mar 15, 2011 5.701 5.812 5.676 5.714 19,570,240 -0.10(-1.67%)
Mar 14, 2011 5.838 5.883 5.727 5.812 17,974,376 -0.07(-1.21%)
Mar 11, 2011 5.805 5.974 5.805 5.883 23,702,664 +0.05(+0.89%)
Mar 10, 2011 6.012 6.012 5.805 5.831 28,626,524 -0.25(-4.05%)
Mar 09, 2011 6.032 6.155 6.022 6.077 17,963,198 +0.05(+0.75%)
Mar 08, 2011 6.025 6.110 5.993 6.032 20,146,440 +0.03(+0.43%)
Mar 07, 2011 5.987 6.038 5.941 6.006 20,076,246 +0.01(+0.11%)
Mar 04, 2011 6.012 6.038 5.870 5.999 27,828,336 -0.05(-0.86%)
Mar 03, 2011 6.038 6.110 5.987 6.051 27,157,340 +0.19(+3.32%)
Mar 02, 2011 5.792 5.935 5.773 5.857 20,355,636 +0.06(+1.01%)
Mar 01, 2011 5.961 5.961 5.766 5.799 18,145,794 -0.12(-2.08%)
Feb 28, 2011 6.045 6.084 5.889 5.922 18,095,054 -0.10(-1.61%)
Feb 25, 2011 5.948 6.077 5.922 6.019 15,403,874 +0.17(+2.88%)
Feb 24, 2011 5.935 6.025 5.799 5.850 37,784,896 -0.10(-1.63%)
Feb 23, 2011 5.941 6.051 5.863 5.948 26,468,792 -0.01(-0.22%)
Feb 22, 2011 6.077 6.109 5.922 5.960 23,712,476 -0.21(-3.36%)
Feb 18, 2011 6.109 6.271 6.090 6.168 32,890,632 +0.06(+0.95%)
Feb 17, 2011 6.174 6.193 6.090 6.109 14,105,404 -0.07(-1.15%)
Feb 16, 2011 6.232 6.278 6.161 6.181 16,500,164 -0.06(-1.04%)
Feb 15, 2011 6.193 6.323 6.187 6.245 22,332,028 +0.03(+0.52%)
Feb 14, 2011 6.181 6.232 6.122 6.213 12,049,120 +0.04(+0.63%)
Feb 11, 2011 5.993 6.239 5.960 6.174 19,970,316 +0.16(+2.58%)
Feb 10, 2011 6.103 6.135 6.012 6.019 24,997,766 -0.17(-2.82%)
Feb 09, 2011 6.284 6.200 6.071 6.193 24,913,002 -0.09(-1.44%)
Feb 08, 2011 6.226 6.323 6.168 6.284 17,416,480 +0.08(+1.36%)
Feb 07, 2011 6.148 6.239 6.122 6.200 16,516,826 +0.08(+1.38%)
Feb 04, 2011 6.116 6.271 6.045 6.116 17,053,870 -0.01(-0.21%)
Feb 03, 2011 5.967 6.129 5.960 6.129 18,854,118 +0.10(+1.72%)
Feb 02, 2011 5.960 6.071 5.915 6.025 21,901,192 +0.03(+0.54%)
Feb 01, 2011 5.825 5.999 5.792 5.993 18,064,758 +0.23(+4.05%)
Jan 31, 2011 5.721 5.838 5.708 5.760 14,408,500 +0.07(+1.25%)
Jan 28, 2011 5.786 5.860 5.689 5.689 18,620,396 -0.09(-1.57%)
Jan 27, 2011 5.753 5.870 5.703 5.779 22,750,478 +0.03(+0.45%)
Jan 26, 2011 5.747 5.860 5.682 5.753 23,646,682 -0.01(-0.22%)
Jan 25, 2011 5.702 5.831 5.598 5.766 48,970,352 +0.19(+3.48%)
Jan 24, 2011 5.689 5.715 5.527 5.572 27,192,928 -0.11(-1.94%)
Jan 21, 2011 5.572 5.689 5.533 5.682 28,602,452 +0.25(+4.52%)
Jan 20, 2011 5.507 5.520 5.378 5.436 22,848,142 -0.09(-1.64%)
Jan 19, 2011 5.689 5.695 5.501 5.527 22,327,658 -0.21(-3.72%)
Jan 18, 2011 5.695 5.766 5.676 5.740 21,654,936 +0.06(+1.14%)
Jan 14, 2011 5.520 5.715 5.520 5.676 21,647,692 +0.13(+2.33%)
Jan 13, 2011 5.682 5.689 5.533 5.546 16,572,858 -0.13(-2.28%)
Jan 12, 2011 5.689 5.728 5.605 5.676 26,054,818 +0.06(+1.04%)
Jan 11, 2011 5.650 5.695 5.592 5.617 9,303,985 +0.01(+0.23%)
Jan 10, 2011 5.715 5.715 5.520 5.605 17,078,386 -0.05(-0.80%)
Jan 07, 2011 5.669 5.724 5.482 5.650 22,629,976 -0.09(-1.56%)
Jan 06, 2011 5.831 5.850 5.630 5.739 22,574,336 -0.12(-2.01%)
Jan 05, 2011 5.773 5.870 5.721 5.857 19,173,990 +0.06(+1.00%)
Jan 04, 2011 5.857 5.915 5.728 5.799 20,168,454 -0.06(-1.10%)
Jan 03, 2011 5.799 5.912 5.753 5.863 18,771,112 +0.14(+2.37%)
Dec 31, 2010 5.708 5.760 5.682 5.728 6,276,958 +0.00(+0.00%)
Dec 30, 2010 5.721 5.760 5.689 5.728 8,914,654 +0.00(+0.00%)
Dec 29, 2010 5.753 5.773 5.708 5.728 7,881,215 +0.00(+0.00%)
Dec 28, 2010 5.540 5.773 5.501 5.728 17,205,750 +0.20(+3.63%)
Dec 27, 2010 5.495 5.585 5.449 5.527 11,250,635 +0.01(+0.12%)
Dec 23, 2010 5.592 5.650 5.514 5.520 14,365,600 -0.07(-1.27%)
Dec 22, 2010 5.514 5.656 5.507 5.592 27,550,596 +0.10(+1.77%)
Dec 21, 2010 5.443 5.520 5.443 5.495 16,171,239 +0.05(+0.95%)
Dec 20, 2010 5.456 5.501 5.397 5.443 16,909,604 -0.01(-0.12%)
Dec 17, 2010 5.333 5.488 5.320 5.449 27,393,774 +0.21(+4.08%)
Dec 16, 2010 5.216 5.346 5.177 5.236 18,090,014 +0.05(+1.00%)
Dec 15, 2010 5.274 5.365 5.184 5.184 14,045,412 -0.10(-1.84%)
Dec 14, 2010 5.346 5.443 5.236 5.281 19,852,674 -0.09(-1.69%)
Dec 13, 2010 5.423 5.436 5.262 5.372 29,504,614 -0.05(-0.95%)
Dec 10, 2010 5.417 5.462 5.359 5.423 13,507,314 +0.01(+0.12%)
Dec 09, 2010 5.352 5.436 5.274 5.417 19,454,638 +0.12(+2.32%)
Dec 08, 2010 5.126 5.339 5.119 5.294 22,434,250 +0.15(+2.89%)
Dec 07, 2010 5.326 5.372 5.106 5.145 26,934,322 -0.14(-2.57%)
Dec 06, 2010 5.281 5.333 5.210 5.281 15,702,276 -0.03(-0.49%)
Dec 03, 2010 5.236 5.326 5.145 5.307 16,890,030 +0.05(+0.99%)
Dec 02, 2010 5.054 5.281 5.029 5.255 27,213,050 +0.23(+4.50%)
Dec 01, 2010 4.964 5.029 4.919 5.029 17,639,016 +0.16(+3.19%)
Nov 30, 2010 4.919 4.944 4.867 4.873 14,992,137 -0.11(-2.21%)
Nov 29, 2010 4.828 4.990 4.821 4.983 14,941,937 +0.14(+2.94%)
Nov 26, 2010 4.860 4.938 4.834 4.841 3,510,621 -0.08(-1.58%)
Nov 24, 2010 4.925 4.919 4.919 4.919 9,313,904 +0.03(+0.53%)
Nov 23, 2010 4.931 4.996 4.860 4.893 14,896,483 -0.11(-2.20%)
Nov 22, 2010 4.931 5.022 4.893 5.003 14,037,469 +0.05(+1.04%)
Nov 19, 2010 4.880 5.015 4.835 4.951 34,673,388 -0.12(-2.42%)
Nov 18, 2010 5.067 5.112 5.003 5.074 20,777,330 +0.11(+2.21%)
Nov 17, 2010 5.112 5.112 4.899 4.964 36,287,576 -0.19(-3.76%)
Nov 16, 2010 5.196 5.222 5.015 5.158 26,908,892 -0.08(-1.60%)
Nov 15, 2010 5.222 5.313 5.222 5.242 14,035,615 +0.06(+1.12%)
Nov 12, 2010 5.300 5.339 5.164 5.184 20,862,594 -0.16(-3.02%)
Nov 11, 2010 5.384 5.429 5.313 5.345 15,310,177 -0.10(-1.78%)
Nov 10, 2010 5.339 5.442 5.242 5.442 28,464,532 +0.12(+2.18%)
Nov 09, 2010 5.423 5.449 5.300 5.326 22,824,778 -0.06(-1.08%)
Nov 08, 2010 5.423 5.461 5.345 5.384 19,708,494 -0.05(-0.83%)
Nov 05, 2010 5.520 5.662 5.364 5.429 53,118,912 -0.14(-2.44%)
Nov 04, 2010 5.520 5.617 5.442 5.565 32,502,412 +0.07(+1.29%)
Nov 03, 2010 5.436 5.507 5.384 5.494 19,163,308 +0.07(+1.31%)
Nov 02, 2010 5.377 5.429 5.326 5.423 17,089,406 +0.10(+1.94%)
Nov 01, 2010 5.326 5.358 5.203 5.319 17,304,238 +0.02(+0.37%)
Oct 29, 2010 5.300 5.339 5.282 5.300 14,144,793 -0.01(-0.12%)
Oct 28, 2010 5.332 5.345 5.242 5.306 9,852,668 +0.02(+0.37%)
Oct 27, 2010 5.164 5.313 5.145 5.287 15,439,782 +0.06(+1.24%)
Oct 25, 2010 5.429 5.442 5.190 5.222 20,728,492 -0.14(-2.65%)
Oct 22, 2010 5.629 5.642 5.287 5.364 51,045,348 -0.03(-0.48%)
Oct 21, 2010 5.268 5.397 5.235 5.390 38,030,208 +0.17(+3.22%)
Oct 20, 2010 5.319 5.326 5.158 5.222 28,716,374 -0.14(-2.65%)
Oct 19, 2010 5.274 5.468 5.274 5.364 24,052,880 +0.00(+0.00%)
Oct 18, 2010 5.177 5.436 5.151 5.364 19,193,744 +0.17(+3.36%)
Oct 15, 2010 5.300 5.319 5.125 5.190 15,042,652 -0.10(-1.83%)
Oct 14, 2010 5.345 5.345 5.158 5.287 20,464,456 -0.07(-1.33%)
Oct 13, 2010 5.474 5.500 5.342 5.358 16,014,597 -0.14(-2.47%)
Oct 12, 2010 5.461 5.526 5.416 5.494 20,803,886 +0.01(+0.24%)
Oct 11, 2010 5.455 5.494 5.397 5.481 10,461,831 +0.05(+0.95%)
Oct 08, 2010 5.429 5.513 5.397 5.429 13,753,207 -0.05(-0.94%)
Oct 07, 2010 5.461 5.520 5.339 5.481 17,127,462 +0.10(+1.80%)
Oct 06, 2010 5.461 5.520 5.345 5.384 22,064,634 -0.08(-1.54%)
Oct 05, 2010 5.274 5.500 5.209 5.468 618 +0.25(+4.83%)
Oct 04, 2010 5.235 5.332 5.203 5.216 19,011,086 -0.03(-0.49%)
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.