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

KeyCorp (NY: KEY )

14.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2008 7.222 7.998 6.680 7.789 10,196,135 +1.40(+21.84%)
Sep 29, 2008 8.807 9.283 6.295 6.393 19,626,670 -3.20(-33.33%)
Sep 26, 2008 8.389 9.818 8.389 9.590 14,095,873 +0.46(+5.00%)
Sep 25, 2008 8.839 9.785 8.233 9.133 11,760,899 +0.49(+5.66%)
Sep 24, 2008 8.742 9.100 8.644 8.644 11,244,538 +0.08(+0.99%)
Sep 23, 2008 8.709 9.290 8.428 8.559 12,812,093 -0.25(-2.81%)
Sep 22, 2008 9.942 9.948 8.520 8.807 15,642,352 -0.90(-9.27%)
Sep 19, 2008 10.87 12.06 8.161 9.707 0 +1.10(+12.81%)
Sep 18, 2008 8.102 8.905 5.669 8.605 55,217,964 +0.76(+9.73%)
Sep 17, 2008 7.854 8.265 7.241 7.841 27,753,762 -0.40(-4.83%)
Sep 16, 2008 7.698 8.396 7.209 8.239 29,931,144 +0.16(+1.94%)
Sep 15, 2008 8.050 8.885 8.050 8.083 27,019,492 -0.64(-7.33%)
Sep 12, 2008 7.978 8.774 7.913 8.722 0 +0.37(+4.45%)
Sep 11, 2008 7.828 8.396 7.802 8.350 13,802,243 +0.16(+1.91%)
Sep 10, 2008 8.709 8.742 7.802 8.194 22,520,142 -0.38(-4.49%)
Sep 09, 2008 8.820 9.156 8.559 8.578 22,339,784 -0.38(-4.29%)
Sep 08, 2008 9.270 9.348 7.900 8.963 26,928,574 +0.50(+5.94%)
Sep 05, 2008 7.724 8.481 7.626 8.461 0 +0.68(+8.81%)
Sep 04, 2008 8.252 8.291 7.717 7.776 10,942,791 -0.52(-6.22%)
Sep 03, 2008 8.220 8.370 8.004 8.291 13,494,653 +0.07(+0.87%)
Sep 02, 2008 8.187 8.474 8.076 8.220 13,850,365 +0.38(+4.91%)
Aug 29, 2008 7.456 8.030 7.339 7.835 0 +0.20(+2.56%)
Aug 28, 2008 7.339 7.639 7.293 7.639 11,131,345 +0.29(+4.00%)
Aug 27, 2008 7.248 7.456 7.032 7.346 10,546,981 +0.10(+1.35%)
Aug 26, 2008 7.124 7.261 7.045 7.248 11,387,673 +0.15(+2.11%)
Aug 25, 2008 7.411 7.411 7.039 7.098 12,436,291 -0.38(-5.14%)
Aug 22, 2008 7.111 7.606 7.111 7.482 0 +0.61(+8.93%)
Aug 21, 2008 6.948 7.072 6.837 6.869 11,224,569 -0.25(-3.48%)
Aug 20, 2008 6.915 7.195 6.719 7.117 17,445,406 +0.16(+2.35%)
Aug 19, 2008 7.130 7.176 6.745 6.954 17,602,894 -0.32(-4.39%)
Aug 18, 2008 7.711 7.711 7.209 7.274 12,112,094 -0.38(-4.94%)
Aug 15, 2008 7.580 7.861 7.522 7.652 0 +0.20(+2.71%)
Aug 14, 2008 7.222 7.652 7.085 7.450 13,375,781 +0.23(+3.16%)
Aug 13, 2008 7.633 7.704 7.006 7.222 21,220,364 -0.44(-5.79%)
Aug 12, 2008 8.044 8.207 7.600 7.665 21,581,016 -0.53(-6.45%)
Aug 11, 2008 7.861 8.559 7.639 8.194 20,940,382 +0.40(+5.19%)
Aug 08, 2008 7.248 7.887 7.176 7.789 25,355,838 +0.74(+10.45%)
Aug 07, 2008 7.391 7.554 6.928 7.052 20,130,574 -0.45(-6.00%)
Aug 06, 2008 7.111 7.691 6.941 7.502 23,735,604 +0.38(+5.31%)
Aug 05, 2008 7.091 7.169 6.882 7.124 19,031,694 +0.28(+4.10%)
Aug 04, 2008 7.117 7.117 6.602 6.843 16,636,614 -0.31(-4.38%)
Aug 01, 2008 6.889 7.306 6.726 7.156 16,911,386 +0.27(+3.98%)
Jul 31, 2008 6.980 7.091 6.791 6.882 34,250,260 -0.44(-5.97%)
Jul 30, 2008 7.822 7.907 7.000 7.319 28,234,340 -0.15(-2.01%)
Jul 29, 2008 7.469 7.469 6.837 7.469 15,121,328 +0.55(+7.92%)
Jul 28, 2008 7.189 7.541 6.850 6.921 11,943,244 -0.36(-4.93%)
Jul 25, 2008 7.241 7.893 7.000 7.280 15,639,354 -0.02(-0.27%)
Jul 24, 2008 7.854 8.154 7.195 7.300 18,757,316 -0.60(-7.60%)
Jul 23, 2008 7.828 8.350 7.280 7.900 42,184,596 +0.08(+1.00%)
Jul 22, 2008 6.856 7.887 6.413 7.822 37,291,000 +0.32(+4.26%)
Jul 21, 2008 7.822 7.893 7.437 7.502 23,531,798 +0.09(+1.23%)
Jul 18, 2008 6.928 7.789 6.928 7.411 28,833,274 +0.38(+5.48%)
Jul 17, 2008 6.719 7.463 6.269 7.026 33,305,074 +0.67(+10.57%)
Jul 16, 2008 5.786 6.452 5.558 6.354 24,123,370 +0.89(+16.37%)
Jul 15, 2008 5.649 5.891 5.173 5.460 33,892,748 -0.26(-4.56%)
Jul 14, 2008 6.661 6.680 5.558 5.721 29,493,310 -0.70(-10.87%)
Jul 11, 2008 6.465 6.595 6.165 6.419 27,629,248 -0.25(-3.81%)
Jul 10, 2008 6.798 6.876 6.458 6.674 28,911,434 -0.20(-2.85%)
Jul 09, 2008 7.502 7.574 6.843 6.869 17,737,092 -0.64(-8.51%)
Jul 08, 2008 6.980 7.561 6.850 7.509 22,349,664 +0.61(+8.79%)
Jul 07, 2008 7.261 7.391 6.784 6.902 31,236,124 -0.34(-4.68%)
Jul 04, 2008 7.450 7.496 7.202 7.241 8,403,496 +0.00(+0.00%)
Jul 03, 2008 7.450 7.496 7.202 7.241 8,403,496 -0.01(-0.18%)
Jul 02, 2008 7.417 7.672 7.235 7.254 17,646,096 -0.16(-2.20%)
Jul 01, 2008 7.091 7.437 7.045 7.417 21,326,550 +0.25(+3.55%)
Jun 30, 2008 7.254 7.411 7.117 7.163 22,110,756 -0.10(-1.44%)
Jun 27, 2008 7.352 7.443 7.182 7.267 15,583,328 -0.05(-0.62%)
Jun 26, 2008 7.293 7.561 7.222 7.313 17,644,700 -0.08(-1.06%)
Jun 25, 2008 7.456 7.737 7.306 7.391 25,926,986 -0.03(-0.44%)
Jun 24, 2008 7.228 7.548 7.072 7.424 29,172,404 +0.25(+3.45%)
Jun 23, 2008 7.567 7.567 7.176 7.176 19,310,850 -0.35(-4.60%)
Jun 20, 2008 7.143 7.659 6.524 7.522 39,854,816 +0.12(+1.59%)
Jun 19, 2008 7.228 7.450 7.189 7.404 23,306,992 +0.14(+1.98%)
Jun 18, 2008 7.261 7.724 7.039 7.261 35,742,568 -0.18(-2.37%)
Jun 17, 2008 7.822 7.913 7.404 7.437 44,966,520 -0.26(-3.39%)
Jun 16, 2008 7.646 7.867 7.613 7.698 38,424,612 +0.05(+0.60%)
Jun 13, 2008 7.613 7.763 7.476 7.652 151,745,776 -0.16(-2.09%)
Jun 12, 2008 9.146 9.427 7.593 7.815 61,194,340 -2.43(-23.74%)
Jun 11, 2008 11.00 11.06 10.22 10.25 11,679,394 -0.75(-6.82%)
Jun 10, 2008 11.06 11.25 10.72 11.00 9,560,256 +0.14(+1.26%)
Jun 09, 2008 11.43 11.43 10.80 10.86 13,289,956 -0.42(-3.76%)
Jun 06, 2008 11.62 11.72 11.25 11.29 10,340,670 -0.69(-5.72%)
Jun 05, 2008 11.99 12.04 11.75 11.97 7,910,033 +0.05(+0.38%)
Jun 04, 2008 12.21 12.23 11.76 11.93 12,320,464 -0.30(-2.45%)
Jun 03, 2008 12.65 12.73 12.09 12.23 8,706,277 -0.31(-2.50%)
Jun 02, 2008 12.68 12.69 12.32 12.54 9,477,504 -0.16(-1.28%)
May 30, 2008 13.14 13.14 12.62 12.70 7,538,227 -0.35(-2.65%)
May 29, 2008 12.58 13.13 12.58 13.05 12,288,229 +0.22(+1.73%)
May 28, 2008 13.34 13.39 12.53 12.83 21,769,660 -1.49(-10.43%)
May 27, 2008 14.30 14.48 14.08 14.32 5,239,144 +0.05(+0.37%)
May 26, 2008 14.62 14.63 14.25 14.27 0 +0.00(+0.00%)
May 23, 2008 14.62 14.63 14.25 14.27 5,305,467 -0.45(-3.06%)
May 22, 2008 14.64 14.96 14.48 14.72 4,939,526 +0.00(+0.00%)
May 21, 2008 15.03 15.18 14.70 14.72 7,241,252 -0.30(-2.00%)
May 20, 2008 15.39 15.39 14.93 15.02 6,102,421 -0.42(-2.75%)
May 19, 2008 15.49 15.74 15.39 15.44 4,377,808 -0.03(-0.21%)
May 16, 2008 16.13 16.15 15.36 15.47 7,171,133 -0.89(-5.46%)
May 15, 2008 16.12 16.41 15.95 16.37 4,371,683 +0.29(+1.79%)
May 14, 2008 15.92 16.21 15.79 16.08 4,308,730 +0.29(+1.86%)
May 13, 2008 16.13 16.13 15.75 15.79 3,623,832 -0.25(-1.55%)
May 12, 2008 15.72 16.05 15.70 16.03 3,515,502 +0.38(+2.46%)
May 09, 2008 15.44 16.01 15.33 15.65 4,142,592 +0.01(+0.04%)
May 08, 2008 15.98 15.99 15.49 15.64 5,413,240 -0.25(-1.56%)
May 07, 2008 16.54 16.67 15.83 15.89 5,187,151 -0.67(-4.06%)
May 06, 2008 16.33 16.72 16.07 16.56 4,616,697 +0.05(+0.32%)
May 05, 2008 16.59 16.75 16.33 16.51 3,583,963 -0.11(-0.67%)
May 02, 2008 16.90 17.04 16.51 16.62 5,225,904 -0.08(-0.51%)
May 01, 2008 15.72 16.81 15.72 16.71 5,879,186 +0.97(+6.13%)
Apr 30, 2008 15.82 16.17 15.69 15.74 5,003,128 -0.01(-0.08%)
Apr 29, 2008 15.84 15.92 15.63 15.75 2,694,064 -0.04(-0.25%)
Apr 28, 2008 15.98 15.98 15.64 15.79 4,464,877 -0.08(-0.53%)
Apr 25, 2008 15.64 15.95 15.27 15.88 5,712,398 +0.38(+2.48%)
Apr 24, 2008 15.01 15.66 15.01 15.49 8,391,589 +0.51(+3.40%)
Apr 23, 2008 15.10 15.23 14.82 14.98 5,468,394 -0.10(-0.65%)
Apr 22, 2008 15.02 15.23 14.81 15.08 6,801,107 -0.03(-0.22%)
Apr 21, 2008 16.00 16.11 14.87 15.12 10,085,603 -0.99(-6.12%)
Apr 18, 2008 15.90 16.46 15.90 16.10 7,865,995 +0.63(+4.09%)
Apr 17, 2008 15.98 15.98 14.68 15.47 11,169,131 -0.32(-2.03%)
Apr 16, 2008 15.15 15.88 15.15 15.79 9,288,761 +0.96(+6.47%)
Apr 15, 2008 14.53 15.02 14.51 14.83 6,568,347 +0.33(+2.30%)
Apr 14, 2008 15.23 15.32 14.47 14.50 9,280,263 -0.91(-5.89%)
Apr 11, 2008 15.42 15.75 15.24 15.40 6,857,406 -0.24(-1.54%)
Apr 10, 2008 15.25 15.87 15.14 15.64 6,159,420 +0.36(+2.35%)
Apr 09, 2008 15.66 15.75 15.28 15.28 4,663,063 -0.22(-1.43%)
Apr 08, 2008 15.60 15.66 15.27 15.51 6,337,462 -0.18(-1.12%)
Apr 07, 2008 15.67 15.94 15.53 15.68 3,799,165 +0.21(+1.35%)
Apr 04, 2008 16.00 16.05 15.42 15.47 4,576,423 -0.46(-2.87%)
Apr 03, 2008 15.81 16.09 15.53 15.93 6,974,280 +0.05(+0.33%)
Apr 02, 2008 15.34 16.24 15.34 15.88 11,922,763 +0.55(+3.62%)
Apr 01, 2008 14.88 15.37 14.68 15.32 7,376,960 +1.00(+7.02%)
Mar 31, 2008 14.29 14.72 14.19 14.32 6,745,493 +0.05(+0.32%)
Mar 28, 2008 14.54 14.63 14.20 14.27 7,933,325 -0.16(-1.09%)
Mar 27, 2008 14.86 14.94 14.12 14.43 11,993,925 -0.42(-2.81%)
Mar 26, 2008 15.52 15.52 14.74 14.85 6,363,733 -0.82(-5.21%)
Mar 25, 2008 15.72 15.75 15.30 15.66 6,069,978 -0.06(-0.37%)
Mar 24, 2008 15.36 16.13 15.34 15.72 9,754,154 +0.41(+2.68%)
Mar 21, 2008 14.37 15.36 14.10 15.31 11,531,962 +0.00(+0.00%)
Mar 20, 2008 14.37 15.36 14.10 15.31 11,531,962 +0.95(+6.63%)
Mar 19, 2008 14.85 15.08 14.28 14.36 8,483,830 -0.22(-1.52%)
Mar 18, 2008 14.20 15.05 13.93 14.58 8,429,485 +0.68(+4.88%)
Mar 17, 2008 13.49 14.09 13.17 13.90 11,470,546 +0.05(+0.33%)
Mar 14, 2008 14.72 14.96 13.64 13.86 12,109,812 -0.75(-5.14%)
Mar 13, 2008 14.08 14.70 13.69 14.61 7,385,718 +0.35(+2.42%)
Mar 12, 2008 14.72 15.43 14.25 14.26 7,662,408 -0.60(-4.04%)
Mar 11, 2008 13.97 14.88 13.97 14.86 10,154,768 +1.24(+9.10%)
Mar 10, 2008 13.66 13.92 13.31 13.62 10,265,744 -0.04(-0.29%)
Mar 07, 2008 13.29 13.95 13.18 13.66 7,208,881 +0.29(+2.15%)
Mar 06, 2008 13.72 13.81 13.37 13.37 5,367,124 -0.48(-3.48%)
Mar 05, 2008 14.08 14.32 13.73 13.86 7,498,788 -0.09(-0.65%)
Mar 04, 2008 13.95 14.06 13.52 13.95 7,879,503 -0.16(-1.11%)
Mar 03, 2008 14.29 14.33 13.94 14.10 4,980,295 -0.28(-1.95%)
Feb 29, 2008 14.87 15.13 14.27 14.38 9,423,196 -0.95(-6.21%)
Feb 28, 2008 15.83 15.86 15.27 15.34 8,416,563 -0.63(-3.96%)
Feb 27, 2008 15.68 16.24 15.60 15.97 6,194,190 +0.16(+1.03%)
Feb 26, 2008 15.73 16.07 15.57 15.81 5,777,303 -0.02(-0.12%)
Feb 25, 2008 15.60 15.87 15.21 15.83 7,131,222 +0.20(+1.29%)
Feb 22, 2008 15.13 15.66 14.87 15.62 6,764,855 +0.60(+4.00%)
Feb 21, 2008 15.23 15.45 14.97 15.02 5,819,502 -0.25(-1.67%)
Feb 20, 2008 14.74 15.43 14.37 15.28 9,852,200 -0.18(-1.14%)
Feb 19, 2008 16.03 16.14 15.37 15.45 7,788,506 -0.42(-2.67%)
Feb 18, 2008 15.75 15.90 15.42 15.88 0 +0.00(+0.00%)
Feb 15, 2008 15.75 15.90 15.42 15.88 5,247,908 +0.15(+0.95%)
Feb 14, 2008 16.15 16.21 15.72 15.73 5,984,794 -0.45(-2.78%)
Feb 13, 2008 16.45 16.65 15.93 16.18 4,556,423 -0.16(-1.00%)
Feb 12, 2008 15.77 16.38 15.77 16.34 8,633,082 +0.64(+4.07%)
Feb 11, 2008 15.94 16.00 15.51 15.70 5,378,311 -0.38(-2.35%)
Feb 08, 2008 16.45 16.45 15.79 16.08 5,291,163 -0.43(-2.61%)
Feb 07, 2008 16.24 16.69 16.07 16.51 5,529,988 +0.21(+1.28%)
Feb 06, 2008 16.66 16.82 16.24 16.30 6,727,235 -0.27(-1.61%)
Feb 05, 2008 16.70 17.04 16.42 16.57 8,835,053 -0.42(-2.46%)
Feb 04, 2008 17.22 17.76 16.92 16.99 8,533,455 -0.25(-1.44%)
Feb 01, 2008 17.03 17.28 16.49 17.24 8,534,218 +0.18(+1.07%)
Jan 31, 2008 16.41 17.22 16.10 17.05 12,282,680 +0.35(+2.07%)
Jan 30, 2008 16.73 17.23 16.52 16.71 10,938,640 -0.06(-0.35%)
Jan 29, 2008 16.86 16.88 16.42 16.77 7,020,183 +0.01(+0.04%)
Jan 28, 2008 16.32 16.77 15.92 16.76 7,302,258 +0.43(+2.64%)
Jan 25, 2008 16.58 17.60 15.99 16.33 9,800,946 -0.06(-0.36%)
Jan 24, 2008 16.68 16.82 16.08 16.39 10,086,175 -0.23(-1.41%)
Jan 23, 2008 14.93 17.20 14.73 16.62 18,382,452 +1.13(+7.28%)
Jan 22, 2008 12.72 15.98 12.39 15.49 20,282,022 +1.73(+12.56%)
Jan 21, 2008 14.06 14.30 13.51 13.76 0 +0.00(+0.00%)
Jan 18, 2008 14.06 14.30 13.51 13.76 12,404,857 -0.18(-1.26%)
Jan 17, 2008 14.74 14.78 13.88 13.94 8,707,425 -0.73(-4.98%)
Jan 16, 2008 14.30 14.89 14.21 14.67 11,146,469 +0.33(+2.27%)
Jan 15, 2008 15.23 15.23 14.25 14.35 10,166,885 -1.05(-6.82%)
Jan 14, 2008 15.31 15.40 15.00 15.40 7,381,435 +0.24(+1.59%)
Jan 11, 2008 14.89 15.54 14.68 15.15 8,232,802 +0.12(+0.78%)
Jan 10, 2008 14.47 15.36 14.17 15.04 10,922,005 +0.42(+2.86%)
Jan 09, 2008 14.03 14.66 13.90 14.62 9,828,224 +0.59(+4.18%)
Jan 08, 2008 14.60 14.63 14.01 14.03 12,393,126 -0.47(-3.24%)
Jan 07, 2008 14.31 14.74 14.20 14.50 6,931,772 +0.25(+1.79%)
Jan 04, 2008 14.68 14.68 14.16 14.25 8,161,470 -0.54(-3.66%)
Jan 03, 2008 14.91 15.03 14.75 14.79 6,280,655 -0.08(-0.57%)
Jan 02, 2008 15.35 15.37 14.83 14.87 8,599,930 -0.42(-2.77%)
Jan 01, 2008 15.35 15.49 15.00 15.30 0 +0.00(+0.00%)
Dec 31, 2007 15.35 15.49 15.00 15.30 4,763,861 -0.13(-0.85%)
Dec 28, 2007 15.60 15.68 15.36 15.43 4,488,124 -0.01(-0.04%)
Dec 27, 2007 15.59 15.62 15.40 15.43 5,877,533 -0.17(-1.09%)
Dec 26, 2007 15.41 15.82 15.24 15.60 5,758,646 +0.12(+0.76%)
Dec 24, 2007 15.21 15.51 15.21 15.49 3,908,875 +0.18(+1.19%)
Dec 21, 2007 13.73 15.30 13.73 15.30 16,244,925 +1.01(+7.07%)
Dec 20, 2007 14.69 14.69 14.06 14.29 8,412,610 -0.26(-1.79%)
Dec 19, 2007 14.75 14.85 14.44 14.55 6,936,665 -0.11(-0.76%)
Dec 18, 2007 14.80 14.91 14.25 14.66 6,802,062 +0.00(+0.00%)
Dec 17, 2007 14.70 14.94 14.53 14.66 8,289,443 -0.12(-0.84%)
Dec 14, 2007 15.04 15.15 14.72 14.79 6,344,202 -0.35(-2.33%)
Dec 13, 2007 15.06 15.21 14.59 15.14 8,390,436 +0.00(+0.00%)
Dec 12, 2007 16.16 16.52 14.81 15.14 12,233,190 -0.59(-3.73%)
Dec 11, 2007 16.88 16.88 15.69 15.73 9,014,937 -1.16(-6.87%)
Dec 10, 2007 16.50 17.10 16.49 16.89 4,537,381 +0.40(+2.41%)
Dec 07, 2007 16.81 16.96 16.41 16.49 6,396,839 -0.32(-1.90%)
Dec 06, 2007 16.43 16.86 16.23 16.81 7,701,586 +0.38(+2.30%)
Dec 05, 2007 16.39 16.66 16.18 16.43 6,304,066 +0.16(+0.96%)
Dec 04, 2007 16.64 16.75 16.26 16.28 5,639,745 -0.47(-2.80%)
Dec 03, 2007 17.26 17.26 16.71 16.75 6,586,727 -0.44(-2.54%)
Nov 30, 2007 17.09 17.59 16.99 17.18 7,752,258 +0.59(+3.58%)
Nov 29, 2007 16.92 16.92 16.31 16.59 4,989,500 -0.35(-2.08%)
Nov 28, 2007 16.07 16.98 15.97 16.94 7,082,048 +1.02(+6.39%)
Nov 27, 2007 15.53 16.05 15.48 15.92 7,567,987 +0.61(+4.01%)
Nov 26, 2007 16.37 16.38 15.28 15.31 5,279,643 -1.03(-6.31%)
Nov 23, 2007 16.32 16.50 15.98 16.34 2,336,887 +0.31(+1.91%)
Nov 21, 2007 15.93 16.39 15.58 16.03 6,267,302 -0.06(-0.36%)
Nov 20, 2007 16.31 16.67 15.55 16.09 7,701,339 -0.23(-1.40%)
Nov 19, 2007 16.50 16.60 15.94 16.32 6,290,827 -0.31(-1.88%)
Nov 16, 2007 17.03 17.03 16.52 16.64 5,930,598 -0.25(-1.47%)
Nov 15, 2007 17.68 17.70 16.74 16.88 6,726,384 -0.82(-4.61%)
Nov 14, 2007 18.29 18.61 17.68 17.70 4,207,627 -0.52(-2.83%)
Nov 13, 2007 17.59 18.25 17.55 18.21 5,649,539 +0.76(+4.37%)
Nov 12, 2007 17.29 18.12 17.22 17.45 5,432,924 +0.16(+0.94%)
Nov 09, 2007 16.96 17.71 16.72 17.29 7,651,703 +0.10(+0.61%)
Nov 08, 2007 16.79 17.24 16.60 17.18 9,194,073 +0.41(+2.45%)
Nov 07, 2007 17.40 17.54 16.72 16.77 7,072,924 -1.00(-5.65%)
Nov 06, 2007 17.18 17.85 17.17 17.78 6,852,429 +0.61(+3.57%)
Nov 05, 2007 16.77 17.35 16.77 17.16 6,682,389 +0.03(+0.15%)
Nov 02, 2007 17.71 17.76 17.03 17.14 7,932,962 -0.55(-3.13%)
Nov 01, 2007 18.31 18.42 17.65 17.69 6,537,401 -0.87(-4.68%)
Oct 31, 2007 18.60 18.77 18.20 18.56 5,905,382 +0.07(+0.39%)
Oct 30, 2007 18.53 18.68 18.42 18.49 2,648,715 -0.05(-0.25%)
Oct 29, 2007 18.73 18.75 18.40 18.53 3,795,638 -0.09(-0.49%)
Oct 26, 2007 18.96 19.05 18.31 18.62 6,017,897 +0.26(+1.42%)
Oct 25, 2007 18.51 18.92 18.20 18.36 4,535,420 -0.17(-0.92%)
Oct 24, 2007 18.85 18.85 18.11 18.53 5,957,654 -0.31(-1.63%)
Oct 23, 2007 18.81 18.96 18.49 18.84 4,356,836 +0.06(+0.31%)
Oct 22, 2007 18.62 19.09 18.51 18.78 5,737,988 +0.07(+0.35%)
Oct 19, 2007 19.23 19.49 18.68 18.72 7,179,996 -0.55(-2.88%)
Oct 18, 2007 18.82 19.62 18.63 19.27 7,083,883 +0.06(+0.31%)
Oct 17, 2007 20.01 20.01 19.11 19.21 7,752,692 -0.65(-3.25%)
Oct 16, 2007 20.40 20.63 19.81 19.86 10,419,802 -1.25(-5.90%)
Oct 15, 2007 21.27 21.51 20.93 21.10 5,937,113 -0.45(-2.09%)
Oct 12, 2007 21.61 21.77 21.48 21.55 2,764,296 -0.12(-0.57%)
Oct 11, 2007 21.87 22.14 21.57 21.68 3,711,941 -0.08(-0.39%)
Oct 10, 2007 21.85 21.89 21.65 21.76 2,670,635 -0.17(-0.77%)
Oct 09, 2007 21.87 21.93 21.61 21.93 2,278,517 +0.16(+0.72%)
Oct 08, 2007 21.95 22.06 21.71 21.78 1,788,905 -0.25(-1.15%)
Oct 05, 2007 21.87 22.21 21.87 22.03 2,759,697 +0.19(+0.87%)
Oct 04, 2007 21.82 21.97 21.74 21.84 1,970,402 +0.04(+0.18%)
Oct 03, 2007 21.53 22.03 21.46 21.80 3,745,512 +0.29(+1.37%)
Oct 02, 2007 21.42 21.70 21.32 21.51 4,639,965 +0.10(+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.