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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2011 5.653 5.710 5.640 5.678 24,511,102 -0.03(-0.56%)
Mar 30, 2011 5.710 5.710 5.710 5.710 39,306,540 +0.12(+2.17%)
Mar 29, 2011 5.576 5.615 5.544 5.589 17,672,002 -0.01(-0.23%)
Mar 28, 2011 5.576 5.615 5.499 5.602 19,727,686 +0.03(+0.46%)
Mar 25, 2011 5.557 5.602 5.480 5.576 23,193,436 +0.04(+0.69%)
Mar 24, 2011 5.563 5.563 5.410 5.538 26,613,120 +0.04(+0.81%)
Mar 23, 2011 5.538 5.557 5.423 5.493 27,213,354 -0.06(-1.15%)
Mar 22, 2011 5.634 5.634 5.506 5.557 41,491,140 -0.01(-0.11%)
Mar 21, 2011 5.595 5.653 5.557 5.563 138,025,712 -0.14(-2.47%)
Mar 18, 2011 5.749 6.030 5.666 5.704 61,442,244 +0.04(+0.79%)
Mar 17, 2011 5.615 5.666 5.487 5.659 17,541,460 +0.13(+2.31%)
Mar 16, 2011 5.627 5.698 5.519 5.531 23,369,248 -0.11(-1.93%)
Mar 15, 2011 5.627 5.736 5.602 5.640 19,828,056 -0.10(-1.67%)
Mar 14, 2011 5.762 5.806 5.653 5.736 18,211,170 -0.07(-1.21%)
Mar 11, 2011 5.730 5.896 5.730 5.806 24,014,922 +0.05(+0.89%)
Mar 10, 2011 5.934 5.934 5.730 5.755 29,003,648 -0.24(-4.05%)
Mar 09, 2011 5.953 6.075 5.944 5.998 18,199,842 +0.04(+0.75%)
Mar 08, 2011 5.947 6.030 5.915 5.953 20,411,848 +0.03(+0.43%)
Mar 07, 2011 5.909 5.960 5.864 5.928 20,340,730 +0.01(+0.11%)
Mar 04, 2011 5.934 5.960 5.794 5.921 28,194,944 -0.05(-0.86%)
Mar 03, 2011 5.960 6.030 5.909 5.973 27,515,108 +0.19(+3.32%)
Mar 02, 2011 5.717 5.858 5.698 5.781 20,623,800 +0.06(+1.01%)
Mar 01, 2011 5.883 5.883 5.691 5.723 18,384,846 -0.12(-2.08%)
Feb 28, 2011 5.966 6.005 5.813 5.845 18,333,438 -0.10(-1.61%)
Feb 25, 2011 5.870 5.998 5.845 5.941 15,606,804 +0.17(+2.88%)
Feb 24, 2011 5.857 5.947 5.723 5.774 38,282,680 -0.10(-1.63%)
Feb 23, 2011 5.864 5.972 5.787 5.870 26,817,496 -0.01(-0.22%)
Feb 22, 2011 5.998 6.030 5.845 5.883 24,024,868 -0.20(-3.36%)
Feb 18, 2011 6.030 6.190 6.011 6.087 33,323,938 +0.06(+0.95%)
Feb 17, 2011 6.094 6.113 6.011 6.030 14,291,230 -0.07(-1.15%)
Feb 16, 2011 6.151 6.196 6.081 6.100 16,717,539 -0.06(-1.04%)
Feb 15, 2011 6.113 6.241 6.107 6.164 22,626,234 +0.03(+0.52%)
Feb 14, 2011 6.100 6.151 6.043 6.132 12,207,857 +0.04(+0.63%)
Feb 11, 2011 5.915 6.158 5.883 6.094 20,233,408 +0.15(+2.58%)
Feb 10, 2011 6.024 6.055 5.934 5.940 25,327,090 -0.17(-2.82%)
Feb 09, 2011 6.202 6.119 5.992 6.113 25,241,208 -0.09(-1.44%)
Feb 08, 2011 6.145 6.241 6.087 6.202 17,645,928 +0.08(+1.36%)
Feb 07, 2011 6.068 6.158 6.043 6.119 16,734,421 +0.08(+1.38%)
Feb 04, 2011 6.036 6.190 5.966 6.036 17,278,540 -0.01(-0.21%)
Feb 03, 2011 5.889 6.049 5.883 6.049 19,102,504 +0.10(+1.72%)
Feb 02, 2011 5.883 5.992 5.838 5.947 22,189,720 +0.03(+0.54%)
Feb 01, 2011 5.749 5.921 5.717 5.915 18,302,746 +0.23(+4.04%)
Jan 31, 2011 5.647 5.762 5.634 5.685 14,598,319 +0.07(+1.25%)
Jan 28, 2011 5.711 5.784 5.615 5.615 18,865,702 -0.09(-1.57%)
Jan 27, 2011 5.679 5.794 5.629 5.704 23,050,196 +0.03(+0.45%)
Jan 26, 2011 5.672 5.784 5.608 5.679 23,958,206 -0.01(-0.22%)
Jan 25, 2011 5.627 5.755 5.525 5.691 49,615,496 +0.19(+3.48%)
Jan 24, 2011 5.615 5.640 5.455 5.500 27,551,172 -0.11(-1.94%)
Jan 21, 2011 5.500 5.615 5.461 5.608 28,979,264 +0.24(+4.52%)
Jan 20, 2011 5.436 5.449 5.308 5.366 23,149,148 -0.09(-1.64%)
Jan 19, 2011 5.615 5.621 5.429 5.455 22,621,806 -0.21(-3.72%)
Jan 18, 2011 5.621 5.691 5.602 5.666 21,940,222 +0.06(+1.14%)
Jan 14, 2011 5.449 5.640 5.449 5.602 21,932,880 +0.13(+2.33%)
Jan 13, 2011 5.608 5.615 5.461 5.474 16,791,192 -0.13(-2.28%)
Jan 12, 2011 5.615 5.653 5.532 5.602 26,398,068 +0.06(+1.04%)
Jan 11, 2011 5.576 5.621 5.519 5.544 9,426,556 +0.01(+0.23%)
Jan 10, 2011 5.640 5.640 5.449 5.532 17,303,380 -0.04(-0.80%)
Jan 07, 2011 5.596 5.650 5.410 5.576 22,928,106 -0.09(-1.56%)
Jan 06, 2011 5.755 5.774 5.557 5.665 22,871,734 -0.12(-2.01%)
Jan 05, 2011 5.698 5.794 5.647 5.781 19,426,592 +0.06(+1.00%)
Jan 04, 2011 5.781 5.838 5.653 5.723 20,434,156 -0.06(-1.10%)
Jan 03, 2011 5.723 5.835 5.679 5.787 19,018,406 +0.13(+2.37%)
Dec 31, 2010 5.634 5.685 5.608 5.653 6,359,651 +0.00(+0.00%)
Dec 30, 2010 5.647 5.685 5.615 5.653 9,032,097 +0.00(+0.00%)
Dec 29, 2010 5.679 5.698 5.634 5.653 7,985,044 +0.00(+0.00%)
Dec 28, 2010 5.468 5.698 5.429 5.653 17,432,420 +0.20(+3.63%)
Dec 27, 2010 5.423 5.513 5.378 5.455 11,398,853 +0.01(+0.12%)
Dec 23, 2010 5.519 5.576 5.442 5.449 14,554,854 -0.07(-1.27%)
Dec 22, 2010 5.442 5.583 5.436 5.519 27,913,552 +0.10(+1.77%)
Dec 21, 2010 5.372 5.449 5.372 5.423 16,384,281 +0.05(+0.95%)
Dec 20, 2010 5.385 5.429 5.327 5.372 17,132,374 -0.01(-0.12%)
Dec 17, 2010 5.263 5.417 5.251 5.378 27,754,662 +0.21(+4.08%)
Dec 16, 2010 5.148 5.276 5.110 5.168 18,328,334 +0.05(+1.00%)
Dec 15, 2010 5.206 5.295 5.116 5.116 14,230,449 -0.10(-1.84%)
Dec 14, 2010 5.276 5.372 5.168 5.212 20,114,216 -0.09(-1.69%)
Dec 13, 2010 5.353 5.366 5.193 5.302 29,893,312 -0.05(-0.95%)
Dec 10, 2010 5.346 5.391 5.289 5.353 13,685,261 +0.01(+0.12%)
Dec 09, 2010 5.283 5.366 5.206 5.346 19,710,936 +0.12(+2.32%)
Dec 08, 2010 5.059 5.270 5.053 5.225 22,729,802 +0.15(+2.89%)
Dec 07, 2010 5.257 5.302 5.040 5.078 27,289,158 -0.13(-2.57%)
Dec 06, 2010 5.212 5.263 5.142 5.212 15,909,140 -0.03(-0.49%)
Dec 03, 2010 5.168 5.257 5.078 5.238 17,112,542 +0.05(+0.99%)
Dec 02, 2010 4.989 5.212 4.963 5.187 27,571,558 +0.22(+4.50%)
Dec 01, 2010 4.899 4.963 4.855 4.963 17,871,394 +0.15(+3.19%)
Nov 30, 2010 4.855 4.880 4.803 4.810 15,189,645 -0.11(-2.21%)
Nov 29, 2010 4.765 4.925 4.759 4.918 15,138,784 +0.14(+2.94%)
Nov 26, 2010 4.797 4.874 4.772 4.778 3,556,870 -0.08(-1.58%)
Nov 24, 2010 4.861 4.855 4.855 4.855 9,436,605 +0.03(+0.53%)
Nov 23, 2010 4.867 4.931 4.797 4.829 15,092,728 -0.11(-2.20%)
Nov 22, 2010 4.867 4.957 4.829 4.938 14,222,397 +0.05(+1.04%)
Nov 19, 2010 4.816 4.950 4.772 4.886 35,130,172 -0.12(-2.42%)
Nov 18, 2010 5.001 5.046 4.938 5.008 21,051,048 +0.11(+2.21%)
Nov 17, 2010 5.046 5.046 4.835 4.899 36,765,624 -0.19(-3.76%)
Nov 16, 2010 5.129 5.154 4.950 5.091 27,263,386 -0.08(-1.60%)
Nov 15, 2010 5.154 5.244 5.154 5.174 14,220,519 +0.06(+1.12%)
Nov 12, 2010 5.231 5.269 5.097 5.116 21,137,436 -0.16(-3.02%)
Nov 11, 2010 5.314 5.359 5.244 5.276 15,511,871 -0.10(-1.78%)
Nov 10, 2010 5.269 5.371 5.174 5.371 28,839,520 +0.11(+2.18%)
Nov 09, 2010 5.352 5.378 5.231 5.256 23,125,470 -0.06(-1.08%)
Nov 08, 2010 5.352 5.390 5.276 5.314 19,968,132 -0.04(-0.83%)
Nov 05, 2010 5.448 5.588 5.295 5.359 53,818,696 -0.13(-2.44%)
Nov 04, 2010 5.448 5.544 5.371 5.492 32,930,596 +0.07(+1.29%)
Nov 03, 2010 5.365 5.435 5.314 5.422 19,415,764 +0.07(+1.31%)
Nov 02, 2010 5.308 5.359 5.256 5.352 17,314,540 +0.10(+1.94%)
Nov 01, 2010 5.256 5.288 5.135 5.250 17,532,202 +0.02(+0.37%)
Oct 29, 2010 5.231 5.269 5.213 5.231 14,331,135 -0.01(-0.12%)
Oct 28, 2010 5.263 5.276 5.174 5.237 9,982,466 +0.02(+0.37%)
Oct 27, 2010 5.097 5.244 5.078 5.218 15,643,184 +0.06(+1.24%)
Oct 25, 2010 5.359 5.371 5.122 5.154 21,001,568 -0.14(-2.65%)
Oct 22, 2010 5.556 5.569 5.218 5.295 51,717,812 -0.03(-0.48%)
Oct 21, 2010 5.199 5.327 5.167 5.320 38,531,212 +0.17(+3.22%)
Oct 20, 2010 5.250 5.256 5.091 5.154 29,094,680 -0.14(-2.65%)
Oct 19, 2010 5.205 5.397 5.205 5.295 24,369,750 +0.00(+0.00%)
Oct 18, 2010 5.110 5.365 5.084 5.295 19,446,602 +0.17(+3.36%)
Oct 15, 2010 5.231 5.250 5.059 5.122 15,240,822 -0.10(-1.83%)
Oct 14, 2010 5.276 5.276 5.091 5.218 20,734,054 -0.07(-1.33%)
Oct 13, 2010 5.403 5.429 5.272 5.288 16,225,572 -0.13(-2.47%)
Oct 12, 2010 5.390 5.454 5.346 5.422 21,077,954 +0.01(+0.24%)
Oct 11, 2010 5.384 5.422 5.327 5.410 10,599,655 +0.05(+0.95%)
Oct 08, 2010 5.359 5.441 5.327 5.359 13,934,391 -0.05(-0.94%)
Oct 07, 2010 5.390 5.448 5.269 5.410 17,353,098 +0.10(+1.80%)
Oct 06, 2010 5.390 5.448 5.276 5.314 22,355,310 -0.08(-1.54%)
Oct 05, 2010 5.205 5.429 5.142 5.397 627 +0.25(+4.83%)
Oct 04, 2010 5.167 5.263 5.135 5.148 19,261,536 -0.03(-0.49%)
Oct 01, 2010 5.174 5.263 5.145 5.174 27,234,110 +0.09(+1.84%)
Sep 30, 2010 5.076 5.231 5.065 5.080 115,498 +0.01(+0.17%)
Sep 29, 2010 5.014 5.148 4.976 5.071 17,452,760 +0.03(+0.51%)
Sep 28, 2010 5.020 5.065 4.957 5.046 75,206 +0.04(+0.89%)
Sep 27, 2010 5.020 5.122 4.995 5.001 17,673,558 -0.04(-0.76%)
Sep 24, 2010 4.995 5.103 4.931 5.040 20,696,164 +0.16(+3.27%)
Sep 23, 2010 4.880 5.103 4.861 4.880 24,161,600 -0.15(-2.92%)
Sep 22, 2010 5.199 5.250 5.014 5.027 19,770,412 -0.18(-3.43%)
Sep 21, 2010 5.346 5.416 5.193 5.205 3,135 -0.13(-2.39%)
Sep 20, 2010 5.263 5.365 5.199 5.333 14,390,758 +0.08(+1.58%)
Sep 17, 2010 5.250 5.288 5.145 5.250 14,157,578 +0.01(+0.24%)
Sep 15, 2010 5.116 5.276 5.078 5.237 15,718,356 +0.09(+1.73%)
Sep 14, 2010 5.295 5.304 5.110 5.148 313 -0.15(-2.89%)
Sep 13, 2010 5.352 5.422 5.256 5.301 24,205,406 +0.06(+1.09%)
Sep 10, 2010 5.161 5.250 5.135 5.244 15,599,726 +0.06(+1.23%)
Sep 09, 2010 5.212 5.301 5.116 5.180 13,239 +0.09(+1.75%)
Sep 08, 2010 4.931 5.180 4.925 5.091 7,837 +0.17(+3.37%)
Sep 07, 2010 5.027 5.059 4.855 4.925 1,470 -0.20(-3.86%)
Sep 03, 2010 5.142 5.193 5.020 5.122 12,407,039 +0.06(+1.26%)
Sep 02, 2010 4.995 5.065 4.957 5.059 13,035,769 +0.05(+1.02%)
Sep 01, 2010 4.778 5.014 4.753 5.008 20,375,198 +0.33(+6.95%)
Aug 31, 2010 4.676 4.740 4.599 4.682 78,890 +0.03(+0.62%)
Aug 30, 2010 4.791 4.791 4.644 4.654 14,119,372 -0.04(-0.75%)
Aug 27, 2010 4.835 4.855 4.638 4.689 21,582,374 -0.06(-1.21%)
Aug 26, 2010 4.740 4.803 4.654 4.746 25,014 +0.11(+2.48%)
Aug 25, 2010 4.663 4.733 4.542 4.631 26,542 -0.05(-1.09%)
Aug 24, 2010 4.784 4.867 4.663 4.682 1,841 -0.18(-3.80%)
Aug 23, 2010 4.937 5.026 4.848 4.867 15,267,095 +0.00(+0.00%)
Aug 20, 2010 4.810 4.893 4.727 4.867 16,211,979 +0.03(+0.53%)
Aug 19, 2010 4.937 5.014 4.803 4.842 1,841 -0.11(-2.31%)
Aug 18, 2010 5.001 5.065 4.934 4.956 18,290,324 -0.04(-0.89%)
Aug 17, 2010 5.007 5.026 4.925 5.001 7,961 +0.04(+0.77%)
Aug 16, 2010 4.950 4.969 4.885 4.963 12,367,248 -0.02(-0.38%)
Aug 13, 2010 4.982 5.109 4.956 4.982 15,906,506 +0.01(+0.26%)
Aug 12, 2010 4.969 5.071 4.905 4.969 20,119,270 -0.07(-1.39%)
Aug 11, 2010 5.288 5.319 5.026 5.039 14,029 -0.37(-6.83%)
Aug 10, 2010 5.269 5.428 5.237 5.409 24,880,716 +0.08(+1.43%)
Aug 09, 2010 5.243 5.339 5.084 5.332 19,194,872 +0.13(+2.45%)
Aug 06, 2010 5.205 5.339 5.160 5.205 14,261,036 -0.18(-3.43%)
Aug 05, 2010 5.364 5.409 5.307 5.390 11,605,020 -0.01(-0.24%)
Aug 04, 2010 5.441 5.504 5.370 5.402 18,166,920 -0.02(-0.35%)
Aug 03, 2010 5.625 5.657 5.377 5.421 26,542 -0.25(-4.49%)
Aug 02, 2010 5.460 5.676 5.421 5.676 26,622,340 +0.29(+5.32%)
Jul 30, 2010 5.390 5.415 5.275 5.390 16,525,155 +0.01(+0.24%)
Jul 29, 2010 5.447 5.472 5.291 5.377 14,232,850 +0.01(+0.24%)
Jul 28, 2010 5.364 5.434 5.307 5.364 19,622 +0.00(+0.00%)
Jul 27, 2010 5.364 5.504 5.313 5.364 14,752 +0.07(+1.32%)
Jul 26, 2010 5.109 5.319 5.065 5.294 17,387,476 +0.18(+3.49%)
Jul 23, 2010 5.065 5.147 4.937 5.116 17,377,964 +0.05(+1.01%)
Jul 22, 2010 5.084 5.173 4.912 5.065 470 +0.26(+5.44%)
Jul 21, 2010 5.026 5.046 4.797 4.803 26,634,904 -0.13(-2.58%)
Jul 20, 2010 4.931 4.979 4.778 4.931 27,175,852 -0.02(-0.39%)
Jul 19, 2010 4.937 5.027 4.842 4.950 23,085,418 +0.02(+0.39%)
Jul 16, 2010 4.937 5.211 4.867 4.931 24,498,550 -0.30(-5.72%)
Jul 15, 2010 5.256 5.288 5.065 5.230 18,897,606 -0.02(-0.36%)
Jul 14, 2010 5.281 5.304 5.160 5.249 18,631,566 -0.08(-1.55%)
Jul 13, 2010 5.332 5.383 5.275 5.332 941 +0.09(+1.70%)
Jul 12, 2010 5.300 5.358 5.218 5.243 16,758,084 -0.08(-1.44%)
Jul 09, 2010 5.319 5.370 5.167 5.319 13,995,642 +0.14(+2.71%)
Jul 08, 2010 5.141 5.224 5.077 5.179 41,597 +0.09(+1.75%)
Jul 07, 2010 4.753 5.109 4.721 5.090 22,519,754 +0.37(+7.83%)
Jul 06, 2010 4.721 4.803 4.657 4.721 7,969 +0.12(+2.63%)
Jul 02, 2010 4.600 4.803 4.549 4.600 15,236,040 -0.10(-2.04%)
Jul 01, 2010 4.854 4.950 4.568 4.695 39,070,824 -0.20(-4.16%)
Jun 30, 2010 4.975 5.122 4.886 4.899 23,727,366 -0.08(-1.54%)
Jun 29, 2010 4.950 5.218 4.931 4.975 8,328 -0.29(-5.56%)
Jun 25, 2010 5.269 5.319 5.147 5.269 17,890,804 +0.14(+2.73%)
Jun 24, 2010 5.198 5.281 5.097 5.128 13,815,548 -0.11(-2.07%)
Jun 23, 2010 5.237 5.319 5.179 5.237 19,922,786 +0.03(+0.61%)
Jun 22, 2010 5.370 5.377 5.198 5.205 13,904,823 -0.17(-3.20%)
Jun 21, 2010 5.415 5.453 5.332 5.377 14,216,012 +0.04(+0.84%)
Jun 18, 2010 5.332 5.377 5.249 5.332 12,033,434 +0.04(+0.72%)
Jun 17, 2010 5.396 5.409 5.211 5.294 13,663,904 -0.05(-0.95%)
Jun 16, 2010 5.237 5.447 5.237 5.345 22,383,836 +0.05(+0.96%)
Jun 15, 2010 5.249 5.319 5.141 5.294 17,789,338 +0.12(+2.34%)
Jun 14, 2010 5.288 5.351 5.160 5.173 14,038,287 -0.08(-1.46%)
Jun 11, 2010 5.160 5.256 5.097 5.249 11,776,913 +0.01(+0.12%)
Jun 10, 2010 5.116 5.243 5.046 5.243 26,215,554 +0.20(+4.05%)
Jun 09, 2010 5.007 5.173 4.995 5.039 35,190,228 +0.06(+1.28%)
Jun 08, 2010 4.842 4.985 4.759 4.975 25,616,868 +0.17(+3.58%)
Jun 07, 2010 4.975 5.033 4.772 4.803 19,804,782 -0.15(-2.96%)
Jun 04, 2010 4.950 5.128 4.918 4.950 25,623,436 -0.25(-4.90%)
Jun 03, 2010 5.332 5.383 5.173 5.205 18,276,646 -0.04(-0.85%)
Jun 02, 2010 5.065 5.249 5.033 5.249 180,977 +0.22(+4.44%)
Jun 01, 2010 5.128 5.219 5.026 5.026 156 -0.08(-1.62%)
May 28, 2010 5.109 5.243 5.058 5.109 17,163,452 -0.11(-2.20%)
May 27, 2010 5.020 5.224 4.925 5.224 28,887,934 +0.32(+6.49%)
May 26, 2010 5.064 5.090 4.867 4.905 157 -0.05(-1.03%)
May 25, 2010 4.619 4.988 4.562 4.956 1,854 +0.18(+3.87%)
May 24, 2010 5.020 5.026 4.753 4.772 18,580,304 -0.24(-4.70%)
May 21, 2010 4.676 5.039 4.625 5.007 32,466,584 +0.25(+5.35%)
May 20, 2010 4.698 4.924 4.651 4.753 36,912 -0.20(-4.11%)
May 19, 2010 4.969 5.077 4.854 4.956 26,106,970 -0.05(-1.05%)
May 18, 2010 5.344 5.357 4.937 5.009 1,728 -0.25(-4.69%)
May 17, 2010 5.370 5.408 5.058 5.255 31,356,286 -0.11(-2.02%)
May 14, 2010 5.363 5.446 5.230 5.363 37,078,084 -0.16(-2.88%)
May 13, 2010 5.535 5.669 5.491 5.523 26,113,748 -0.01(-0.23%)
May 12, 2010 5.542 5.586 5.446 5.535 20,605,234 +0.08(+1.40%)
May 11, 2010 5.523 5.573 5.433 5.459 46,681,040 +0.15(+2.75%)
May 10, 2010 5.192 5.319 5.160 5.313 38,796,268 +0.30(+5.96%)
May 07, 2010 5.064 5.217 4.956 5.014 53,432,984 +0.02(+0.38%)
May 06, 2010 5.066 5.453 4.753 4.994 20,636 -0.38(-7.05%)
May 05, 2010 5.459 5.593 5.344 5.373 29,073,976 -0.12(-2.26%)
May 04, 2010 5.701 5.701 5.440 5.497 34,331,040 -0.22(-3.89%)
May 03, 2010 5.783 5.841 5.605 5.720 24,209,798 -0.02(-0.33%)
Apr 30, 2010 5.713 5.790 5.612 5.739 36,255,924 +0.04(+0.67%)
Apr 29, 2010 5.612 5.802 5.580 5.701 28,120,278 +0.16(+2.87%)
Apr 28, 2010 5.605 5.713 5.478 5.542 44,743,976 +0.06(+1.04%)
Apr 27, 2010 5.561 5.631 5.383 5.484 44,464,672 -0.11(-2.05%)
Apr 26, 2010 5.872 5.885 5.567 5.599 38,258,516 -0.25(-4.24%)
Apr 23, 2010 5.828 5.898 5.583 5.847 47,417,772 +0.04(+0.77%)
Apr 22, 2010 5.523 5.841 5.453 5.802 47,956,284 +0.11(+2.01%)
Apr 21, 2010 5.688 6.261 5.586 5.688 64,092 +0.23(+4.20%)
Apr 20, 2010 5.211 5.561 5.179 5.459 7,764 +0.29(+5.54%)
Apr 19, 2010 5.052 5.224 5.020 5.173 47,804,452 +0.08(+1.62%)
Apr 16, 2010 5.293 5.300 4.994 5.090 57,117,404 -0.22(-4.19%)
Apr 15, 2010 5.433 5.453 5.268 5.313 28,229,852 -0.11(-2.00%)
Apr 14, 2010 5.243 5.453 5.230 5.421 32,866,940 +0.24(+4.67%)
Apr 13, 2010 5.147 5.243 5.020 5.179 49,080,196 -0.13(-2.40%)
Apr 12, 2010 5.351 5.357 5.262 5.306 18,254,990 -0.01(-0.12%)
Apr 09, 2010 5.357 5.370 5.249 5.313 21,062,432 +0.01(+0.12%)
Apr 08, 2010 5.262 5.344 5.103 5.306 59,058,924 -0.11(-2.11%)
Apr 07, 2010 5.707 5.707 5.414 5.421 80,914,776 +0.03(+0.59%)
Apr 06, 2010 5.173 5.472 5.154 5.389 48,013,432 +0.30(+5.87%)
Apr 05, 2010 5.014 5.198 4.956 5.090 25,404,286 +0.13(+2.56%)
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.