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 (%)
Jul 31, 2012 5.300 5.306 5.221 5.228 11,400,017 -0.05(-0.99%)
Jul 30, 2012 5.339 5.359 5.273 5.280 9,482,972 -0.08(-1.41%)
Jul 27, 2012 5.332 5.388 5.273 5.355 17,099,802 +0.08(+1.43%)
Jul 26, 2012 5.267 5.296 5.195 5.280 19,377,904 +0.11(+2.15%)
Jul 25, 2012 5.175 5.214 5.142 5.169 16,635,632 +0.03(+0.51%)
Jul 24, 2012 5.090 5.149 5.051 5.142 30,744,174 +0.05(+1.03%)
Jul 23, 2012 5.064 5.129 5.051 5.090 20,180,322 -0.08(-1.46%)
Jul 20, 2012 5.182 5.260 5.136 5.165 26,927,984 -0.02(-0.32%)
Jul 19, 2012 5.175 5.287 5.110 5.182 41,577,552 +0.05(+1.02%)
Jul 18, 2012 5.182 5.208 5.090 5.129 15,488,821 -0.09(-1.63%)
Jul 17, 2012 5.208 5.228 5.142 5.214 19,520,820 +0.07(+1.40%)
Jul 16, 2012 5.129 5.214 5.106 5.142 14,969,619 +0.00(+0.00%)
Jul 13, 2012 4.985 5.155 4.972 5.142 20,637,062 +0.18(+3.56%)
Jul 12, 2012 4.972 4.998 4.885 4.966 29,538,010 -0.05(-0.92%)
Jul 11, 2012 4.933 5.031 4.903 5.011 16,029,761 +0.06(+1.19%)
Jul 10, 2012 5.044 5.077 4.913 4.952 12,983,716 -0.05(-1.05%)
Jul 09, 2012 5.021 5.047 4.982 5.005 9,874,574 -0.04(-0.78%)
Jul 06, 2012 4.985 5.077 4.946 5.044 11,918,349 +0.01(+0.13%)
Jul 05, 2012 5.077 5.110 5.011 5.038 12,383,508 -0.07(-1.41%)
Jul 03, 2012 5.057 5.136 5.044 5.110 7,255,476 +0.05(+1.04%)
Jul 02, 2012 5.110 5.110 4.979 5.057 18,671,508 -0.01(-0.26%)
Jun 29, 2012 5.175 5.188 5.011 5.070 17,003,872 +0.13(+2.65%)
Jun 28, 2012 4.952 4.959 4.835 4.939 19,603,992 -0.05(-1.05%)
Jun 27, 2012 4.979 4.992 4.907 4.992 22,589,402 +0.04(+0.73%)
Jun 26, 2012 4.874 4.992 4.848 4.956 17,916,938 +0.07(+1.41%)
Jun 25, 2012 4.893 4.920 4.835 4.887 21,866,196 -0.10(-2.10%)
Jun 22, 2012 4.913 4.992 4.893 4.992 13,667,661 +0.10(+2.01%)
Jun 21, 2012 5.038 5.051 4.854 4.893 21,216,772 -0.11(-2.23%)
Jun 20, 2012 5.005 5.038 4.907 5.005 19,689,988 +0.01(+0.26%)
Jun 19, 2012 4.887 5.044 4.861 4.992 25,961,822 +0.14(+2.97%)
Jun 18, 2012 4.880 4.933 4.812 4.848 22,950,616 -0.02(-0.40%)
Jun 15, 2012 4.789 4.867 4.743 4.867 15,276,397 +0.10(+2.06%)
Jun 14, 2012 4.684 4.782 4.677 4.769 18,643,352 +0.09(+1.82%)
Jun 13, 2012 4.677 4.756 4.651 4.684 14,328,308 -0.01(-0.28%)
Jun 12, 2012 4.638 4.704 4.586 4.697 15,584,216 +0.07(+1.56%)
Jun 11, 2012 4.821 4.841 4.605 4.625 17,749,520 -0.14(-3.02%)
Jun 08, 2012 4.671 4.776 4.625 4.769 12,902,769 +0.09(+1.82%)
Jun 07, 2012 4.749 4.789 4.671 4.684 19,652,388 +0.01(+0.28%)
Jun 06, 2012 4.572 4.690 4.540 4.671 20,491,550 +0.15(+3.33%)
Jun 05, 2012 4.494 4.599 4.474 4.520 26,175,234 +0.01(+0.15%)
Jun 04, 2012 4.684 4.690 4.455 4.514 35,494,348 -0.16(-3.50%)
Jun 01, 2012 4.808 4.815 4.625 4.677 26,084,104 -0.24(-4.80%)
May 31, 2012 4.854 4.966 4.821 4.913 15,554,171 +0.05(+0.94%)
May 30, 2012 4.946 4.952 4.844 4.867 16,801,070 -0.12(-2.37%)
May 29, 2012 5.005 5.008 4.933 4.985 12,030,179 +0.07(+1.47%)
May 25, 2012 4.952 4.985 4.887 4.913 19,513,862 -0.03(-0.53%)
May 24, 2012 4.972 4.988 4.880 4.939 17,308,050 +0.01(+0.13%)
May 23, 2012 4.855 4.952 4.822 4.933 18,288,540 +0.05(+0.93%)
May 22, 2012 4.855 4.965 4.848 4.887 15,633,898 +0.04(+0.81%)
May 21, 2012 4.829 4.907 4.803 4.848 17,276,074 +0.03(+0.54%)
May 18, 2012 4.874 4.894 4.790 4.822 21,828,548 +0.01(+0.14%)
May 17, 2012 4.887 4.939 4.803 4.816 20,682,636 -0.07(-1.46%)
May 16, 2012 4.965 5.021 4.887 4.887 16,093,530 -0.06(-1.18%)
May 15, 2012 4.985 5.043 4.920 4.946 18,741,822 -0.05(-0.91%)
May 14, 2012 5.050 5.095 4.972 4.991 20,133,566 -0.14(-2.79%)
May 11, 2012 5.076 5.174 5.017 5.135 15,893,781 +0.00(+0.00%)
May 10, 2012 5.187 5.265 5.122 5.135 17,539,678 +0.01(+0.25%)
May 09, 2012 5.076 5.148 5.037 5.122 24,730,758 -0.03(-0.51%)
May 08, 2012 5.108 5.180 5.076 5.148 17,446,884 -0.01(-0.13%)
May 07, 2012 5.056 5.187 5.056 5.154 13,045,087 +0.07(+1.28%)
May 04, 2012 5.193 5.196 5.056 5.089 18,058,084 -0.11(-2.13%)
May 03, 2012 5.232 5.261 5.180 5.200 26,077,940 -0.02(-0.37%)
May 02, 2012 5.278 5.278 5.213 5.219 15,629,363 -0.09(-1.72%)
May 01, 2012 5.219 5.369 5.219 5.310 19,978,282 +0.08(+1.49%)
Apr 30, 2012 5.239 5.271 5.180 5.232 15,313,554 -0.05(-0.86%)
Apr 27, 2012 5.317 5.336 5.239 5.278 15,913,784 -0.03(-0.61%)
Apr 26, 2012 5.245 5.317 5.206 5.310 18,009,134 +0.05(+0.87%)
Apr 25, 2012 5.297 5.330 5.200 5.265 18,007,862 +0.04(+0.75%)
Apr 24, 2012 5.141 5.258 5.135 5.226 25,650,880 +0.10(+1.90%)
Apr 23, 2012 5.043 5.187 5.024 5.128 20,497,386 +0.01(+0.13%)
Apr 20, 2012 5.206 5.213 5.050 5.122 34,169,480 -0.03(-0.51%)
Apr 19, 2012 5.232 5.284 5.089 5.148 56,698,172 -0.05(-1.00%)
Apr 18, 2012 5.278 5.349 5.180 5.200 38,151,604 -0.11(-2.08%)
Apr 17, 2012 5.304 5.356 5.265 5.310 28,549,650 +0.08(+1.49%)
Apr 16, 2012 5.226 5.317 5.180 5.232 28,836,880 +0.05(+0.88%)
Apr 13, 2012 5.421 5.421 5.187 5.187 39,414,076 -0.25(-4.55%)
Apr 12, 2012 5.395 5.492 5.349 5.434 28,166,226 +0.04(+0.72%)
Apr 11, 2012 5.284 5.395 5.252 5.395 22,251,352 +0.18(+3.37%)
Apr 10, 2012 5.284 5.323 5.206 5.219 25,919,726 -0.08(-1.60%)
Apr 09, 2012 5.291 5.317 5.239 5.304 14,496,672 -0.08(-1.45%)
Apr 05, 2012 5.414 5.476 5.359 5.382 17,844,898 -0.01(-0.12%)
Apr 04, 2012 5.388 5.434 5.323 5.388 28,800,372 -0.07(-1.19%)
Apr 03, 2012 5.505 5.525 5.369 5.453 30,195,926 -0.07(-1.18%)
Apr 02, 2012 5.460 5.558 5.395 5.518 19,595,820 -0.01(-0.24%)
Mar 30, 2012 5.551 5.551 5.408 5.531 19,118,862 +0.01(+0.24%)
Mar 29, 2012 5.466 5.525 5.427 5.518 19,554,648 +0.00(+0.00%)
Mar 28, 2012 5.440 5.525 5.414 5.518 18,801,758 +0.08(+1.44%)
Mar 27, 2012 5.512 5.515 5.421 5.440 23,728,962 -0.07(-1.18%)
Mar 26, 2012 5.492 5.531 5.446 5.505 19,512,562 +0.07(+1.20%)
Mar 23, 2012 5.414 5.453 5.343 5.440 18,289,358 +0.01(+0.12%)
Mar 22, 2012 5.505 5.522 5.375 5.434 25,046,270 -0.14(-2.57%)
Mar 21, 2012 5.655 5.668 5.551 5.577 16,976,990 -0.08(-1.38%)
Mar 20, 2012 5.590 5.675 5.538 5.655 20,000,154 +0.02(+0.35%)
Mar 19, 2012 5.610 5.740 5.564 5.636 24,537,216 +0.08(+1.41%)
Mar 16, 2012 5.590 5.649 5.466 5.558 29,830,352 +0.00(+0.00%)
Mar 15, 2012 5.564 5.623 5.499 5.558 26,648,234 +0.03(+0.59%)
Mar 14, 2012 5.414 5.561 5.375 5.525 41,668,952 +0.15(+2.78%)
Mar 13, 2012 5.193 5.440 5.161 5.375 36,959,680 +0.25(+4.82%)
Mar 12, 2012 5.219 5.226 5.095 5.128 15,934,547 -0.09(-1.75%)
Mar 09, 2012 5.167 5.278 5.148 5.219 13,878,138 +0.05(+1.01%)
Mar 08, 2012 5.122 5.174 5.037 5.167 14,779,752 +0.10(+1.93%)
Mar 07, 2012 5.011 5.112 4.991 5.069 15,116,133 +0.11(+2.23%)
Mar 06, 2012 5.011 5.037 4.946 4.959 19,954,562 -0.12(-2.43%)
Mar 05, 2012 5.174 5.203 5.056 5.082 22,570,310 -0.11(-2.13%)
Mar 02, 2012 5.258 5.291 5.167 5.193 19,527,328 -0.07(-1.36%)
Mar 01, 2012 5.304 5.362 5.245 5.265 25,503,488 -0.01(-0.12%)
Feb 29, 2012 5.388 5.401 5.219 5.271 36,685,636 -0.11(-2.06%)
Feb 28, 2012 5.310 5.388 5.265 5.382 24,532,006 +0.09(+1.72%)
Feb 27, 2012 5.219 5.336 5.187 5.291 19,996,794 +0.05(+0.87%)
Feb 24, 2012 5.245 5.310 5.206 5.245 16,391,212 +0.02(+0.37%)
Feb 23, 2012 5.102 5.226 5.057 5.226 21,235,142 +0.11(+2.15%)
Feb 22, 2012 5.226 5.232 5.102 5.115 13,947,369 -0.12(-2.23%)
Feb 21, 2012 5.290 5.294 5.193 5.232 12,185,251 -0.03(-0.62%)
Feb 17, 2012 5.206 5.271 5.187 5.265 14,642,956 +0.08(+1.63%)
Feb 16, 2012 5.102 5.193 5.073 5.180 18,899,626 +0.07(+1.40%)
Feb 15, 2012 5.167 5.206 5.096 5.109 18,173,826 -0.05(-1.01%)
Feb 14, 2012 5.226 5.242 5.122 5.161 15,516,756 -0.08(-1.61%)
Feb 13, 2012 5.219 5.252 5.193 5.245 14,208,089 +0.10(+1.89%)
Feb 10, 2012 5.180 5.187 5.122 5.148 16,215,634 -0.10(-1.85%)
Feb 09, 2012 5.316 5.316 5.219 5.245 13,792,346 -0.05(-0.98%)
Feb 08, 2012 5.265 5.316 5.206 5.297 12,950,039 +0.06(+1.24%)
Feb 07, 2012 5.252 5.277 5.232 5.232 24,040,378 -0.04(-0.74%)
Feb 06, 2012 5.323 5.342 5.265 5.271 11,132,354 -0.07(-1.34%)
Feb 03, 2012 5.213 5.349 5.206 5.342 22,152,808 +0.19(+3.78%)
Feb 02, 2012 5.102 5.174 5.064 5.148 16,247,235 +0.06(+1.15%)
Feb 01, 2012 5.148 5.161 5.044 5.089 26,780,884 +0.05(+1.03%)
Jan 31, 2012 5.109 5.135 5.018 5.038 30,173,426 -0.05(-1.02%)
Jan 30, 2012 5.135 5.148 5.038 5.089 18,566,500 -0.10(-2.00%)
Jan 27, 2012 5.070 5.219 5.047 5.193 29,671,016 +0.08(+1.65%)
Jan 26, 2012 5.349 5.362 5.044 5.109 35,990,884 -0.23(-4.37%)
Jan 25, 2012 5.187 5.362 5.174 5.342 30,353,988 +0.07(+1.35%)
Jan 24, 2012 5.226 5.362 5.180 5.271 41,550,160 +0.01(+0.25%)
Jan 23, 2012 5.394 5.420 5.213 5.258 24,909,066 -0.12(-2.29%)
Jan 20, 2012 5.342 5.381 5.232 5.381 20,813,386 +0.00(+0.00%)
Jan 19, 2012 5.414 5.420 5.310 5.381 25,523,944 -0.01(-0.12%)
Jan 18, 2012 5.310 5.427 5.265 5.388 19,066,138 +0.07(+1.28%)
Jan 17, 2012 5.433 5.472 5.290 5.320 20,511,680 -0.07(-1.32%)
Jan 13, 2012 5.265 5.407 5.174 5.391 20,808,996 +0.06(+1.16%)
Jan 12, 2012 5.336 5.368 5.226 5.329 25,452,874 +0.02(+0.31%)
Jan 11, 2012 5.239 5.336 5.167 5.313 20,477,138 +0.04(+0.68%)
Jan 10, 2012 5.258 5.284 5.167 5.277 21,904,184 +0.10(+1.88%)
Jan 09, 2012 5.206 5.213 5.128 5.180 17,370,458 +0.01(+0.13%)
Jan 06, 2012 5.180 5.213 5.077 5.174 15,437,621 -0.01(-0.25%)
Jan 05, 2012 5.038 5.239 4.979 5.187 22,427,156 +0.12(+2.43%)
Jan 04, 2012 5.018 5.115 4.973 5.064 16,308,149 +0.08(+1.56%)
Dec 30, 2011 5.038 5.038 4.973 4.986 10,272,878 -0.05(-1.03%)
Dec 29, 2011 4.953 5.051 4.934 5.038 9,491,937 +0.09(+1.83%)
Dec 28, 2011 5.012 5.018 4.921 4.947 9,138,677 -0.06(-1.29%)
Dec 27, 2011 5.051 5.051 4.973 5.012 7,388,073 -0.03(-0.64%)
Dec 23, 2011 5.057 5.115 4.960 5.044 14,966,657 +0.16(+3.18%)
Dec 21, 2011 4.785 4.888 4.739 4.888 22,803,378 +0.11(+2.31%)
Dec 20, 2011 4.700 4.824 4.675 4.778 17,603,550 +0.15(+3.22%)
Dec 19, 2011 4.649 4.675 4.558 4.629 19,723,096 -0.03(-0.56%)
Dec 16, 2011 4.649 4.733 4.629 4.655 17,555,114 +0.04(+0.84%)
Dec 15, 2011 4.675 4.707 4.610 4.616 14,363,618 +0.01(+0.14%)
Dec 14, 2011 4.584 4.681 4.538 4.610 17,491,160 -0.02(-0.42%)
Dec 13, 2011 4.733 4.765 4.571 4.629 16,419,411 -0.05(-1.11%)
Dec 12, 2011 4.720 4.736 4.603 4.681 14,365,779 -0.10(-2.17%)
Dec 09, 2011 4.713 4.807 4.681 4.785 12,865,645 +0.12(+2.64%)
Dec 08, 2011 4.765 4.765 4.642 4.662 22,246,190 -0.14(-2.97%)
Dec 07, 2011 4.713 4.833 4.668 4.804 12,248,960 +0.05(+1.09%)
Dec 06, 2011 4.765 4.791 4.675 4.752 15,113,871 -0.05(-1.08%)
Dec 05, 2011 4.746 4.856 4.717 4.804 19,923,780 +0.14(+2.92%)
Dec 02, 2011 4.733 4.804 4.642 4.668 26,327,246 -0.01(-0.28%)
Dec 01, 2011 4.675 4.739 4.603 4.681 14,122,612 -0.05(-0.96%)
Nov 30, 2011 4.662 4.746 4.590 4.726 31,620,172 +0.21(+4.74%)
Nov 29, 2011 4.441 4.571 4.389 4.512 22,028,926 +0.09(+2.05%)
Nov 28, 2011 4.487 4.519 4.344 4.422 16,929,416 +0.10(+2.25%)
Nov 25, 2011 4.292 4.441 4.279 4.324 4,920,905 +0.02(+0.45%)
Nov 23, 2011 4.311 4.428 4.286 4.305 27,635,454 -0.06(-1.48%)
Nov 22, 2011 4.402 4.441 4.305 4.370 26,885,432 -0.05(-1.17%)
Nov 21, 2011 4.499 4.563 4.421 4.421 32,206,170 -0.15(-3.25%)
Nov 18, 2011 4.660 4.673 4.563 4.570 22,883,046 -0.04(-0.84%)
Nov 17, 2011 4.660 4.808 4.583 4.608 24,372,784 -0.06(-1.38%)
Nov 16, 2011 4.692 4.847 4.660 4.673 19,895,798 -0.04(-0.82%)
Nov 15, 2011 4.628 4.776 4.615 4.712 15,290,633 +0.05(+1.11%)
Nov 14, 2011 4.770 4.783 4.621 4.660 15,843,433 -0.16(-3.35%)
Nov 11, 2011 4.757 4.854 4.744 4.821 14,674,511 +0.14(+3.03%)
Nov 10, 2011 4.660 4.724 4.583 4.679 21,486,098 +0.10(+2.26%)
Nov 09, 2011 4.712 4.744 4.563 4.576 25,149,064 -0.29(-5.97%)
Nov 08, 2011 4.802 4.886 4.744 4.867 21,148,246 +0.10(+2.03%)
Nov 07, 2011 4.712 4.860 4.695 4.770 20,012,902 +0.04(+0.82%)
Nov 04, 2011 4.692 4.750 4.576 4.731 26,212,898 -0.02(-0.41%)
Nov 03, 2011 4.679 4.799 4.537 4.750 26,716,650 +0.14(+2.94%)
Nov 02, 2011 4.531 4.641 4.486 4.615 23,443,534 +0.21(+4.69%)
Nov 01, 2011 4.370 4.595 4.279 4.408 38,091,604 -0.15(-3.26%)
Oct 31, 2011 4.615 4.750 4.557 4.557 23,555,218 -0.17(-3.68%)
Oct 28, 2011 4.860 4.860 4.641 4.731 28,535,306 -0.10(-2.01%)
Oct 27, 2011 4.925 4.996 4.670 4.828 46,662,676 +0.13(+2.75%)
Oct 26, 2011 4.602 4.718 4.518 4.699 33,295,880 +0.22(+4.90%)
Oct 25, 2011 4.544 4.615 4.460 4.479 25,796,826 -0.15(-3.21%)
Oct 24, 2011 4.563 4.666 4.505 4.628 25,584,740 +0.14(+3.17%)
Oct 21, 2011 4.466 4.550 4.434 4.486 36,807,900 +0.09(+2.06%)
Oct 20, 2011 4.150 4.447 4.092 4.395 37,810,356 +0.28(+6.91%)
Oct 19, 2011 4.292 4.363 4.073 4.111 34,933,952 -0.17(-4.07%)
Oct 18, 2011 4.060 4.357 4.024 4.286 27,163,786 +0.26(+6.58%)
Oct 17, 2011 4.144 4.208 4.008 4.021 18,650,196 -0.18(-4.30%)
Oct 14, 2011 4.292 4.324 4.066 4.202 27,762,802 -0.03(-0.76%)
Oct 13, 2011 4.286 4.318 4.111 4.234 32,808,602 -0.13(-2.96%)
Oct 12, 2011 4.299 4.499 4.279 4.363 26,762,808 +0.10(+2.42%)
Oct 11, 2011 4.150 4.299 4.066 4.260 23,212,538 +0.08(+2.01%)
Oct 10, 2011 4.079 4.176 4.047 4.176 18,918,438 +0.20(+5.03%)
Oct 07, 2011 4.240 4.253 3.944 3.976 21,735,620 -0.25(-5.95%)
Oct 06, 2011 4.111 4.234 4.060 4.228 43,207,556 +0.30(+7.55%)
Oct 05, 2011 3.827 3.989 3.802 3.931 22,429,422 +0.06(+1.50%)
Oct 04, 2011 3.614 3.892 3.608 3.873 35,037,976 +0.18(+4.90%)
Oct 03, 2011 3.821 3.873 3.692 3.692 27,015,188 -0.14(-3.54%)
Sep 30, 2011 3.963 4.015 3.821 3.827 23,833,268 -0.19(-4.82%)
Sep 29, 2011 3.853 4.021 3.789 4.021 42,304,444 +0.28(+7.60%)
Sep 28, 2011 3.892 3.914 3.737 3.737 24,045,556 -0.15(-3.82%)
Sep 27, 2011 4.079 4.105 3.850 3.885 37,492,440 -0.03(-0.82%)
Sep 26, 2011 3.763 3.924 3.731 3.918 26,707,706 +0.23(+6.30%)
Sep 23, 2011 3.705 3.802 3.634 3.685 27,320,054 -0.05(-1.38%)
Sep 22, 2011 3.692 3.782 3.634 3.737 30,469,210 -0.09(-2.36%)
Sep 21, 2011 4.079 4.118 3.814 3.827 27,629,092 -0.26(-6.47%)
Sep 20, 2011 4.105 4.176 4.060 4.092 12,648,043 +0.01(+0.32%)
Sep 19, 2011 4.111 4.131 4.021 4.079 16,526,829 -0.14(-3.22%)
Sep 16, 2011 4.228 4.253 4.131 4.215 19,773,852 -0.01(-0.15%)
Sep 15, 2011 4.228 4.260 4.163 4.221 20,639,644 +0.05(+1.08%)
Sep 14, 2011 4.131 4.215 4.034 4.176 22,415,294 +0.08(+1.89%)
Sep 13, 2011 4.092 4.221 4.060 4.098 15,039,243 +0.03(+0.79%)
Sep 12, 2011 3.892 4.118 3.885 4.066 27,390,538 +0.12(+2.94%)
Sep 09, 2011 4.086 4.124 3.937 3.950 22,388,062 -0.19(-4.67%)
Sep 08, 2011 4.247 4.305 4.073 4.144 22,234,156 -0.14(-3.31%)
Sep 07, 2011 4.027 4.286 4.008 4.286 18,697,936 +0.34(+8.67%)
Sep 06, 2011 3.918 4.021 3.873 3.944 20,551,654 -0.08(-2.08%)
Sep 02, 2011 4.053 4.121 4.015 4.027 18,712,404 -0.13(-3.11%)
Sep 01, 2011 4.266 4.318 4.124 4.157 19,724,336 -0.13(-3.01%)
Aug 31, 2011 4.273 4.350 4.215 4.286 13,266,855 +0.05(+1.07%)
Aug 30, 2011 4.326 4.337 4.195 4.240 19,254,110 -0.12(-2.67%)
Aug 29, 2011 4.202 4.363 4.202 4.357 15,732,555 +0.21(+5.14%)
Aug 26, 2011 4.066 4.202 3.963 4.144 20,845,230 +0.06(+1.58%)
Aug 25, 2011 4.285 4.387 4.028 4.079 31,509,470 -0.07(-1.70%)
Aug 24, 2011 4.066 4.201 4.028 4.150 24,572,960 +0.07(+1.73%)
Aug 23, 2011 3.893 4.079 3.816 4.079 22,516,336 +0.19(+4.96%)
Aug 22, 2011 3.983 4.008 3.841 3.886 22,227,184 +0.03(+0.67%)
Aug 19, 2011 3.931 4.041 3.841 3.861 24,508,316 -0.15(-3.84%)
Aug 18, 2011 4.163 4.169 3.976 4.015 30,156,632 -0.28(-6.58%)
Aug 17, 2011 4.342 4.413 4.214 4.297 20,346,624 +0.01(+0.15%)
Aug 16, 2011 4.310 4.368 4.220 4.291 19,772,972 -0.08(-1.91%)
Aug 15, 2011 4.188 4.394 4.188 4.375 17,680,190 +0.24(+5.91%)
Aug 12, 2011 4.381 4.439 4.098 4.130 30,641,894 -0.17(-4.03%)
Aug 11, 2011 4.079 4.362 4.021 4.304 30,701,074 +0.32(+8.06%)
Aug 10, 2011 4.349 4.349 3.957 3.983 49,518,628 -0.46(-10.40%)
Aug 09, 2011 4.452 4.452 4.092 4.445 29,616,112 +0.27(+6.46%)
Aug 08, 2011 4.452 4.644 4.143 4.175 37,401,532 -0.48(-10.35%)
Aug 05, 2011 4.908 4.914 4.619 4.657 34,881,440 -0.16(-3.33%)
Aug 04, 2011 4.998 5.055 4.811 4.818 26,600,100 -0.27(-5.30%)
Aug 03, 2011 5.043 5.120 4.921 5.088 30,122,684 +0.04(+0.76%)
Aug 02, 2011 5.158 5.203 5.043 5.049 25,241,716 -0.16(-3.08%)
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.