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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2013 7.705 7.888 7.636 7.878 14,859,810 +0.03(+0.35%)
Sep 27, 2013 7.788 7.912 7.740 7.850 12,702,151 +0.01(+0.18%)
Sep 26, 2013 7.912 7.933 7.781 7.836 13,288,424 -0.08(-0.96%)
Sep 25, 2013 7.905 7.999 7.802 7.912 11,962,242 +0.02(+0.26%)
Sep 24, 2013 7.830 7.947 7.753 7.892 19,376,790 +0.03(+0.44%)
Sep 23, 2013 7.947 7.981 7.795 7.857 20,903,876 -0.14(-1.73%)
Sep 20, 2013 7.995 8.044 7.878 7.995 33,470,468 -0.02(-0.26%)
Sep 19, 2013 8.368 8.368 7.968 8.016 30,832,878 -0.32(-3.89%)
Sep 18, 2013 8.382 8.458 8.320 8.341 12,638,983 -0.03(-0.41%)
Sep 17, 2013 8.341 8.396 8.306 8.375 7,963,024 +0.05(+0.58%)
Sep 16, 2013 8.362 8.375 8.299 8.327 9,640,153 +0.06(+0.67%)
Sep 13, 2013 8.272 8.307 8.210 8.272 6,584,913 +0.00(+0.00%)
Sep 12, 2013 8.334 8.355 8.244 8.272 9,785,885 -0.06(-0.75%)
Sep 11, 2013 8.368 8.431 8.272 8.334 10,521,157 -0.06(-0.66%)
Sep 10, 2013 8.348 8.396 8.313 8.389 13,658,925 +0.10(+1.25%)
Sep 09, 2013 8.258 8.292 8.140 8.286 13,084,071 +0.06(+0.76%)
Sep 06, 2013 8.272 8.286 8.106 8.223 20,399,638 +0.04(+0.51%)
Sep 05, 2013 8.085 8.251 8.078 8.182 15,730,600 +0.11(+1.37%)
Sep 04, 2013 8.058 8.154 8.002 8.071 21,334,236 +0.00(+0.00%)
Sep 03, 2013 8.147 8.272 8.030 8.071 14,029,302 +0.01(+0.09%)
Aug 30, 2013 8.147 8.154 7.975 8.064 17,599,804 -0.08(-1.02%)
Aug 29, 2013 8.092 8.203 8.071 8.147 13,425,721 +0.07(+0.86%)
Aug 28, 2013 7.995 8.175 7.954 8.078 15,390,675 +0.03(+0.34%)
Aug 27, 2013 8.261 8.265 8.023 8.051 16,841,356 -0.32(-3.80%)
Aug 26, 2013 8.417 8.472 8.348 8.368 11,549,954 -0.06(-0.74%)
Aug 23, 2013 8.548 8.569 8.389 8.431 9,657,806 -0.07(-0.77%)
Aug 22, 2013 8.352 8.507 8.324 8.496 12,030,459 +0.18(+2.15%)
Aug 21, 2013 8.338 8.407 8.256 8.317 14,114,290 -0.05(-0.58%)
Aug 20, 2013 8.262 8.414 8.181 8.366 18,191,128 +0.12(+1.42%)
Aug 19, 2013 8.352 8.352 8.249 8.249 11,480,736 -0.12(-1.40%)
Aug 16, 2013 8.317 8.476 8.290 8.366 11,358,187 +0.06(+0.66%)
Aug 15, 2013 8.379 8.379 8.249 8.311 13,967,732 -0.14(-1.71%)
Aug 14, 2013 8.441 8.503 8.400 8.455 12,613,046 +0.01(+0.08%)
Aug 13, 2013 8.400 8.510 8.324 8.448 14,009,284 +0.07(+0.82%)
Aug 12, 2013 8.366 8.428 8.317 8.379 10,227,762 -0.03(-0.41%)
Aug 09, 2013 8.448 8.510 8.386 8.414 11,372,203 -0.04(-0.49%)
Aug 08, 2013 8.448 8.510 8.352 8.455 16,877,872 +0.08(+0.90%)
Aug 07, 2013 8.483 8.489 8.338 8.379 16,282,842 -0.14(-1.62%)
Aug 06, 2013 8.600 8.641 8.469 8.517 15,766,850 -0.10(-1.12%)
Aug 05, 2013 8.600 8.668 8.560 8.613 8,012,954 -0.02(-0.24%)
Aug 02, 2013 8.655 8.682 8.558 8.634 12,213,792 -0.03(-0.32%)
Aug 01, 2013 8.524 8.689 8.517 8.661 15,931,660 +0.21(+2.52%)
Jul 31, 2013 8.414 8.544 8.407 8.448 14,519,135 +0.06(+0.66%)
Jul 30, 2013 8.393 8.455 8.331 8.393 12,859,641 +0.02(+0.25%)
Jul 29, 2013 8.517 8.531 8.338 8.372 11,904,766 -0.16(-1.85%)
Jul 26, 2013 8.421 8.538 8.421 8.531 13,816,424 +0.03(+0.32%)
Jul 25, 2013 8.489 8.596 8.434 8.503 19,464,516 -0.01(-0.08%)
Jul 24, 2013 8.496 8.558 8.431 8.510 15,674,260 +0.06(+0.65%)
Jul 23, 2013 8.538 8.544 8.407 8.455 18,262,950 -0.06(-0.65%)
Jul 22, 2013 8.304 8.517 8.276 8.510 19,505,804 +0.23(+2.74%)
Jul 19, 2013 8.159 8.311 8.145 8.283 19,301,752 +0.14(+1.78%)
Jul 18, 2013 7.918 8.256 7.870 8.139 26,109,668 +0.12(+1.55%)
Jul 17, 2013 7.967 8.063 7.946 8.015 13,474,213 +0.07(+0.87%)
Jul 16, 2013 8.104 8.108 7.857 7.946 14,383,073 -0.14(-1.79%)
Jul 15, 2013 8.145 8.194 8.090 8.090 9,818,736 -0.02(-0.25%)
Jul 12, 2013 7.987 8.114 7.967 8.111 12,103,892 +0.15(+1.90%)
Jul 11, 2013 8.228 8.228 7.918 7.960 21,341,018 -0.15(-1.87%)
Jul 10, 2013 8.166 8.194 8.035 8.111 14,901,654 -0.06(-0.76%)
Jul 09, 2013 8.249 8.235 8.125 8.173 19,993,752 -0.02(-0.25%)
Jul 08, 2013 8.297 8.345 8.180 8.194 16,342,283 -0.06(-0.75%)
Jul 05, 2013 7.932 8.256 7.932 8.256 20,534,054 +0.39(+4.99%)
Jul 03, 2013 7.795 7.884 7.767 7.863 7,565,975 +0.02(+0.26%)
Jul 02, 2013 7.733 7.905 7.712 7.843 17,623,626 +0.11(+1.42%)
Jul 01, 2013 7.616 7.843 7.609 7.733 17,864,196 +0.14(+1.81%)
Jun 28, 2013 7.595 7.629 7.506 7.595 14,612,011 -0.03(-0.36%)
Jun 27, 2013 7.554 7.629 7.506 7.623 13,817,846 +0.14(+1.84%)
Jun 26, 2013 7.547 7.547 7.416 7.485 19,087,580 +0.11(+1.49%)
Jun 25, 2013 7.251 7.396 7.210 7.375 16,352,490 +0.19(+2.68%)
Jun 24, 2013 7.155 7.265 7.124 7.182 18,947,730 -0.07(-0.95%)
Jun 21, 2013 7.217 7.306 7.123 7.251 25,444,798 +0.12(+1.64%)
Jun 20, 2013 7.100 7.313 7.045 7.134 39,138,708 -0.03(-0.38%)
Jun 19, 2013 7.210 7.237 7.141 7.162 14,873,982 -0.06(-0.86%)
Jun 18, 2013 7.148 7.286 7.124 7.224 14,620,647 +0.06(+0.77%)
Jun 17, 2013 7.203 7.224 7.120 7.169 12,777,697 +0.01(+0.10%)
Jun 14, 2013 7.327 7.334 7.093 7.162 16,653,978 -0.19(-2.53%)
Jun 13, 2013 7.210 7.354 7.162 7.347 14,502,703 +0.14(+1.91%)
Jun 12, 2013 7.437 7.457 7.210 7.210 17,207,624 -0.18(-2.42%)
Jun 11, 2013 7.492 7.526 7.385 7.389 15,520,766 -0.17(-2.27%)
Jun 10, 2013 7.478 7.609 7.457 7.561 22,374,356 +0.09(+1.20%)
Jun 07, 2013 7.354 7.492 7.306 7.471 18,111,638 +0.19(+2.55%)
Jun 06, 2013 7.196 7.292 7.155 7.286 12,344,044 +0.08(+1.05%)
Jun 05, 2013 7.320 7.368 7.210 7.210 12,660,467 -0.13(-1.78%)
Jun 04, 2013 7.402 7.492 7.327 7.341 9,687,334 -0.07(-0.93%)
Jun 03, 2013 7.430 7.492 7.306 7.409 12,149,976 -0.01(-0.09%)
May 31, 2013 7.451 7.492 7.396 7.416 18,123,528 -0.05(-0.65%)
May 30, 2013 7.396 7.526 7.389 7.464 16,103,514 +0.09(+1.21%)
May 29, 2013 7.334 7.444 7.272 7.375 17,190,882 -0.01(-0.19%)
May 28, 2013 7.416 7.464 7.334 7.389 14,286,195 +0.06(+0.75%)
May 24, 2013 7.258 7.341 7.244 7.334 10,125,237 +0.02(+0.28%)
May 23, 2013 7.210 7.354 7.182 7.313 12,287,411 -0.00(-0.05%)
May 22, 2013 7.426 7.529 7.289 7.316 18,331,780 -0.12(-1.57%)
May 21, 2013 7.440 7.494 7.406 7.433 9,341,394 +0.01(+0.09%)
May 20, 2013 7.371 7.481 7.364 7.426 12,814,009 +0.03(+0.46%)
May 17, 2013 7.296 7.426 7.275 7.392 14,153,074 +0.16(+2.18%)
May 16, 2013 7.275 7.337 7.227 7.234 13,698,336 -0.04(-0.56%)
May 15, 2013 7.186 7.337 7.132 7.275 17,959,334 +0.19(+2.71%)
May 13, 2013 7.043 7.139 7.029 7.084 8,266,180 +0.03(+0.49%)
May 10, 2013 7.056 7.091 7.008 7.050 8,810,369 +0.01(+0.10%)
May 09, 2013 7.070 7.097 7.015 7.043 7,967,434 -0.04(-0.58%)
May 08, 2013 6.988 7.104 6.954 7.084 11,427,527 +0.08(+1.17%)
May 07, 2013 6.967 7.008 6.913 7.002 12,955,682 +0.06(+0.89%)
May 06, 2013 6.878 6.947 6.851 6.940 9,869,910 +0.08(+1.10%)
May 03, 2013 6.831 6.872 6.789 6.865 11,211,275 +0.08(+1.11%)
May 02, 2013 6.769 6.831 6.735 6.789 12,414,045 +0.03(+0.40%)
May 01, 2013 6.810 6.844 6.755 6.762 11,205,455 -0.06(-0.90%)
Apr 30, 2013 6.735 6.844 6.700 6.824 19,546,590 +0.04(+0.61%)
Apr 29, 2013 6.721 6.837 6.721 6.783 13,626,422 +0.08(+1.12%)
Apr 26, 2013 6.728 6.772 6.653 6.707 11,423,420 -0.02(-0.31%)
Apr 25, 2013 6.680 6.776 6.680 6.728 9,500,251 +0.07(+1.03%)
Apr 24, 2013 6.557 6.673 6.557 6.659 9,462,507 +0.10(+1.46%)
Apr 23, 2013 6.488 6.605 6.488 6.564 14,372,209 +0.10(+1.59%)
Apr 22, 2013 6.427 6.529 6.365 6.461 11,719,605 +0.02(+0.32%)
Apr 19, 2013 6.413 6.468 6.358 6.440 13,649,567 +0.05(+0.86%)
Apr 18, 2013 6.523 6.564 6.355 6.386 31,032,254 -0.14(-2.10%)
Apr 17, 2013 6.557 6.598 6.475 6.523 20,347,758 -0.08(-1.24%)
Apr 16, 2013 6.639 6.639 6.529 6.605 19,173,904 +0.07(+1.05%)
Apr 15, 2013 6.707 6.728 6.536 6.536 18,356,778 -0.20(-2.95%)
Apr 12, 2013 6.810 6.865 6.728 6.735 21,005,634 -0.13(-1.89%)
Apr 11, 2013 6.872 7.022 6.800 6.865 34,999,764 +0.00(+0.00%)
Apr 10, 2013 6.783 6.872 6.755 6.865 13,637,427 +0.12(+1.83%)
Apr 09, 2013 6.721 6.776 6.677 6.742 9,745,076 +0.03(+0.41%)
Apr 08, 2013 6.612 6.714 6.543 6.714 11,923,442 +0.10(+1.55%)
Apr 05, 2013 6.550 6.632 6.461 6.612 24,125,322 -0.03(-0.51%)
Apr 04, 2013 6.564 6.653 6.550 6.646 14,364,427 +0.08(+1.25%)
Apr 03, 2013 6.666 6.673 6.531 6.564 15,354,482 -0.11(-1.64%)
Apr 02, 2013 6.742 6.742 6.646 6.673 10,821,946 -0.05(-0.71%)
Apr 01, 2013 6.789 6.803 6.673 6.721 13,497,563 -0.10(-1.41%)
Mar 28, 2013 6.851 6.913 6.762 6.817 16,732,713 -0.05(-0.80%)
Mar 27, 2013 6.858 6.872 6.803 6.872 9,889,578 -0.03(-0.50%)
Mar 26, 2013 6.851 6.913 6.810 6.906 13,397,861 +0.08(+1.20%)
Mar 25, 2013 6.913 6.920 6.810 6.824 12,284,740 -0.05(-0.80%)
Mar 22, 2013 6.885 6.892 6.844 6.878 9,870,666 +0.02(+0.30%)
Mar 21, 2013 6.920 6.937 6.844 6.858 11,847,019 -0.09(-1.28%)
Mar 20, 2013 6.940 6.974 6.920 6.947 14,777,554 +0.05(+0.79%)
Mar 19, 2013 6.947 6.954 6.820 6.892 21,842,040 -0.03(-0.40%)
Mar 18, 2013 6.817 6.947 6.803 6.920 16,622,363 +0.00(+0.00%)
Mar 15, 2013 6.837 6.940 6.789 6.920 28,752,986 +0.08(+1.10%)
Mar 14, 2013 6.872 6.878 6.769 6.844 16,301,598 +0.00(+0.00%)
Mar 13, 2013 6.748 6.858 6.735 6.844 20,297,016 +0.10(+1.42%)
Mar 12, 2013 6.783 6.783 6.700 6.748 17,211,816 -0.03(-0.50%)
Mar 11, 2013 6.762 6.810 6.724 6.783 21,210,038 +0.03(+0.51%)
Mar 08, 2013 6.865 6.865 6.707 6.748 34,265,632 -0.04(-0.60%)
Mar 07, 2013 6.700 6.807 6.680 6.789 41,297,540 +0.18(+2.69%)
Mar 06, 2013 6.557 6.673 6.543 6.612 24,330,944 +0.10(+1.47%)
Mar 05, 2013 6.523 6.591 6.495 6.516 22,337,650 +0.02(+0.32%)
Mar 04, 2013 6.379 6.502 6.365 6.495 22,589,924 +0.11(+1.71%)
Mar 01, 2013 6.338 6.434 6.297 6.386 15,414,635 -0.01(-0.11%)
Feb 28, 2013 6.372 6.454 6.331 6.393 17,505,066 +0.01(+0.11%)
Feb 27, 2013 6.290 6.393 6.284 6.386 18,534,466 +0.10(+1.52%)
Feb 26, 2013 6.338 6.352 6.222 6.290 29,922,918 +0.00(+0.00%)
Feb 25, 2013 6.501 6.535 6.277 6.290 29,660,510 -0.18(-2.84%)
Feb 22, 2013 6.399 6.481 6.393 6.474 12,617,825 +0.12(+1.82%)
Feb 21, 2013 6.365 6.406 6.304 6.358 23,379,262 -0.01(-0.11%)
Feb 20, 2013 6.495 6.508 6.358 6.365 16,788,380 -0.16(-2.40%)
Feb 19, 2013 6.467 6.563 6.447 6.522 16,907,844 +0.07(+1.05%)
Feb 15, 2013 6.488 6.505 6.393 6.454 14,082,539 +0.00(+0.00%)
Feb 14, 2013 6.433 6.488 6.427 6.454 13,550,327 +0.02(+0.32%)
Feb 13, 2013 6.501 6.501 6.433 6.433 16,775,038 -0.05(-0.84%)
Feb 12, 2013 6.481 6.501 6.433 6.488 13,073,130 +0.03(+0.53%)
Feb 11, 2013 6.474 6.508 6.440 6.454 15,801,749 -0.06(-0.94%)
Feb 08, 2013 6.467 6.535 6.454 6.515 11,155,547 +0.05(+0.74%)
Feb 07, 2013 6.488 6.508 6.427 6.467 11,571,436 -0.02(-0.31%)
Feb 06, 2013 6.399 6.498 6.382 6.488 14,457,715 +0.11(+1.71%)
Feb 04, 2013 6.386 6.420 6.341 6.379 13,002,606 -0.07(-1.06%)
Feb 01, 2013 6.447 6.515 6.386 6.447 21,022,988 +0.05(+0.74%)
Jan 31, 2013 6.311 6.406 6.297 6.399 24,245,122 +0.01(+0.21%)
Jan 30, 2013 6.311 6.420 6.286 6.386 20,192,372 +0.08(+1.30%)
Jan 29, 2013 6.236 6.318 6.236 6.304 16,919,920 +0.04(+0.65%)
Jan 28, 2013 6.311 6.311 6.236 6.263 12,310,243 -0.06(-0.97%)
Jan 25, 2013 6.304 6.331 6.222 6.324 23,788,700 +0.03(+0.54%)
Jan 24, 2013 6.154 6.352 6.120 6.290 67,477,328 -0.04(-0.65%)
Jan 23, 2013 6.427 6.467 6.270 6.331 36,670,504 -0.04(-0.64%)
Jan 22, 2013 6.318 6.379 6.284 6.372 23,340,386 +0.05(+0.86%)
Jan 18, 2013 6.393 6.399 6.284 6.318 29,740,542 -0.04(-0.64%)
Jan 17, 2013 6.229 6.372 6.215 6.358 41,648,736 +0.13(+2.08%)
Jan 16, 2013 6.113 6.229 6.093 6.229 26,300,022 +0.12(+2.01%)
Jan 15, 2013 6.025 6.120 6.004 6.107 17,868,586 +0.07(+1.13%)
Jan 14, 2013 6.086 6.093 6.004 6.038 18,083,970 +0.02(+0.34%)
Jan 11, 2013 6.073 6.083 5.977 6.018 20,104,948 -0.07(-1.12%)
Jan 10, 2013 6.086 6.113 6.038 6.086 28,909,974 +0.03(+0.45%)
Jan 09, 2013 6.147 6.195 6.025 6.059 34,054,440 -0.04(-0.67%)
Jan 08, 2013 6.127 6.127 6.059 6.100 53,541,156 -0.01(-0.11%)
Jan 07, 2013 6.066 6.120 6.032 6.107 29,663,920 +0.01(+0.22%)
Jan 04, 2013 5.916 6.107 5.875 6.093 31,138,688 +0.07(+1.24%)
Jan 03, 2013 5.957 6.032 5.936 6.018 20,647,378 +0.04(+0.68%)
Jan 02, 2013 5.858 5.984 5.834 5.977 18,699,156 +0.24(+4.21%)
Dec 31, 2012 5.644 5.742 5.644 5.736 7,740,792 +0.05(+0.90%)
Dec 28, 2012 5.678 5.739 5.664 5.684 7,819,910 -0.05(-0.83%)
Dec 27, 2012 5.766 5.793 5.630 5.732 11,622,228 -0.02(-0.35%)
Dec 26, 2012 5.753 5.800 5.725 5.753 7,675,057 +0.01(+0.12%)
Dec 24, 2012 5.773 5.773 5.712 5.746 3,016,225 +0.00(+0.00%)
Dec 21, 2012 5.746 5.787 5.698 5.746 18,386,830 -0.08(-1.40%)
Dec 20, 2012 5.753 5.827 5.753 5.827 12,390,356 +0.07(+1.30%)
Dec 19, 2012 5.827 5.831 5.753 5.753 12,872,077 -0.05(-0.94%)
Dec 18, 2012 5.780 5.821 5.725 5.807 23,967,112 +0.10(+1.67%)
Dec 17, 2012 5.569 5.719 5.555 5.712 15,768,588 +0.17(+3.07%)
Dec 14, 2012 5.548 5.565 5.521 5.542 9,655,892 +0.00(+0.00%)
Dec 13, 2012 5.589 5.603 5.514 5.542 19,062,894 -0.04(-0.73%)
Dec 12, 2012 5.623 5.705 5.548 5.582 32,514,106 -0.02(-0.36%)
Dec 11, 2012 5.576 5.623 5.565 5.603 15,339,510 +0.05(+0.98%)
Dec 10, 2012 5.487 5.576 5.467 5.548 20,500,940 +0.03(+0.56%)
Dec 07, 2012 5.412 5.528 5.399 5.518 19,235,792 +0.12(+2.21%)
Dec 06, 2012 5.378 5.416 5.351 5.399 25,077,976 +0.01(+0.13%)
Dec 05, 2012 5.405 5.433 5.324 5.392 21,002,476 +0.02(+0.32%)
Dec 04, 2012 5.446 5.473 5.317 5.375 25,703,146 -0.13(-2.29%)
Nov 30, 2012 5.542 5.555 5.467 5.501 19,632,506 -0.03(-0.49%)
Nov 29, 2012 5.603 5.637 5.501 5.528 20,632,510 -0.04(-0.73%)
Nov 28, 2012 5.576 5.596 5.480 5.569 32,395,910 -0.03(-0.61%)
Nov 27, 2012 5.739 5.759 5.603 5.603 20,107,112 -0.17(-2.89%)
Nov 26, 2012 5.712 5.773 5.650 5.770 14,270,278 +0.02(+0.30%)
Nov 23, 2012 5.671 5.753 5.650 5.753 3,253,082 +0.11(+1.93%)
Nov 21, 2012 5.664 5.671 5.603 5.644 10,160,729 -0.01(-0.24%)
Nov 20, 2012 5.549 5.657 5.508 5.657 15,598,296 +0.13(+2.33%)
Nov 19, 2012 5.535 5.596 5.515 5.529 17,063,882 +0.09(+1.74%)
Nov 16, 2012 5.441 5.495 5.386 5.434 21,382,304 +0.01(+0.25%)
Nov 15, 2012 5.414 5.502 5.393 5.420 15,453,852 -0.02(-0.31%)
Nov 14, 2012 5.549 5.590 5.420 5.437 16,013,737 -0.09(-1.65%)
Nov 13, 2012 5.576 5.671 5.522 5.529 16,466,361 -0.08(-1.45%)
Nov 12, 2012 5.623 5.657 5.593 5.610 8,180,855 +0.00(+0.00%)
Nov 09, 2012 5.569 5.691 5.556 5.610 16,103,373 +0.03(+0.48%)
Nov 08, 2012 5.617 5.711 5.583 5.583 15,964,406 -0.03(-0.48%)
Nov 07, 2012 5.718 5.752 5.579 5.610 28,414,728 -0.20(-3.49%)
Nov 06, 2012 5.725 5.847 5.718 5.813 18,063,644 +0.09(+1.54%)
Nov 05, 2012 5.637 5.732 5.573 5.725 22,660,996 +0.06(+1.08%)
Nov 02, 2012 5.793 5.799 5.650 5.664 20,921,738 -0.09(-1.53%)
Nov 01, 2012 5.698 5.759 5.664 5.752 10,885,350 +0.05(+0.95%)
Oct 31, 2012 5.698 5.759 5.650 5.698 11,891,195 +0.02(+0.36%)
Oct 26, 2012 5.759 5.677 5.677 5.677 18,885,888 -0.09(-1.64%)
Oct 25, 2012 5.738 5.782 5.671 5.772 15,662,746 +0.08(+1.43%)
Oct 24, 2012 5.752 5.789 5.684 5.691 12,332,492 -0.01(-0.24%)
Oct 23, 2012 5.745 5.799 5.698 5.705 29,670,028 -0.21(-3.55%)
Oct 19, 2012 5.928 5.955 5.867 5.914 20,039,114 -0.03(-0.46%)
Oct 18, 2012 5.989 6.070 5.908 5.941 60,964,620 +0.25(+4.40%)
Oct 17, 2012 5.610 5.718 5.590 5.691 31,087,134 +0.10(+1.82%)
Oct 16, 2012 5.664 5.684 5.535 5.590 28,756,952 -0.06(-1.08%)
Oct 15, 2012 5.691 5.698 5.596 5.650 25,923,514 +0.01(+0.24%)
Oct 12, 2012 5.806 5.806 5.583 5.637 34,628,156 -0.20(-3.48%)
Oct 11, 2012 5.874 5.887 5.826 5.840 19,454,024 +0.03(+0.47%)
Oct 10, 2012 5.847 5.874 5.765 5.813 16,537,588 -0.01(-0.23%)
Oct 09, 2012 5.928 5.935 5.826 5.826 16,975,390 -0.09(-1.60%)
Oct 08, 2012 5.948 5.989 5.874 5.921 19,351,266 -0.09(-1.46%)
Oct 05, 2012 6.077 6.097 5.989 6.009 14,300,423 -0.02(-0.28%)
Oct 04, 2012 5.941 6.029 5.935 6.026 19,765,754 +0.10(+1.77%)
Oct 03, 2012 5.908 5.955 5.874 5.921 30,294,424 +0.04(+0.69%)
Oct 02, 2012 5.935 5.955 5.853 5.880 18,052,724 -0.01(-0.23%)
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.