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

KeyCorp (NY: KEY )

16.57 -0.24 (-1.46%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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, 2015 9.024 9.087 8.930 9.087 13,732,297 +0.17(+1.88%)
Sep 29, 2015 8.934 9.001 8.857 8.920 16,891,592 +0.01(+0.08%)
Sep 28, 2015 9.178 9.185 8.906 8.913 14,523,373 -0.31(-3.33%)
Sep 25, 2015 9.080 9.248 9.080 9.220 21,193,284 +0.29(+3.21%)
Sep 24, 2015 8.899 8.975 8.836 8.934 20,750,710 -0.08(-0.85%)
Sep 23, 2015 8.934 9.084 8.920 9.010 14,536,723 +0.06(+0.62%)
Sep 22, 2015 9.024 9.098 8.878 8.955 20,306,870 -0.21(-2.29%)
Sep 21, 2015 9.115 9.213 9.073 9.164 10,400,030 +0.14(+1.55%)
Sep 18, 2015 9.248 9.248 8.996 9.024 22,596,692 -0.31(-3.37%)
Sep 17, 2015 9.646 9.681 9.304 9.339 15,367,727 -0.30(-3.12%)
Sep 16, 2015 9.618 9.660 9.471 9.639 11,855,154 -0.01(-0.14%)
Sep 15, 2015 9.485 9.660 9.485 9.653 9,745,695 +0.15(+1.62%)
Sep 14, 2015 9.436 9.597 9.402 9.499 10,157,174 +0.06(+0.67%)
Sep 11, 2015 9.416 9.450 9.360 9.436 10,802,145 -0.04(-0.44%)
Sep 10, 2015 9.402 9.594 9.374 9.478 11,608,472 +0.03(+0.30%)
Sep 09, 2015 9.667 9.716 9.429 9.450 11,286,999 -0.10(-1.10%)
Sep 08, 2015 9.492 9.569 9.395 9.555 11,029,994 +0.29(+3.09%)
Sep 04, 2015 9.283 9.269 9.269 9.269 10,781,985 -0.13(-1.34%)
Sep 03, 2015 9.332 9.475 9.293 9.395 11,731,905 +0.09(+0.98%)
Sep 02, 2015 9.304 9.325 9.136 9.304 13,589,355 +0.16(+1.76%)
Sep 01, 2015 9.374 9.436 9.080 9.143 15,578,958 -0.45(-4.73%)
Aug 31, 2015 9.562 9.653 9.513 9.597 10,959,080 -0.03(-0.29%)
Aug 28, 2015 9.555 9.674 9.492 9.625 12,034,714 -0.02(-0.18%)
Aug 27, 2015 9.476 9.656 9.448 9.643 24,025,716 +0.31(+3.35%)
Aug 26, 2015 9.080 9.365 8.937 9.330 28,862,252 +0.53(+6.00%)
Aug 25, 2015 9.212 9.302 8.802 8.802 20,482,718 -0.19(-2.09%)
Aug 24, 2015 9.101 9.309 8.871 8.989 34,373,400 -0.59(-6.16%)
Aug 21, 2015 9.761 9.795 9.580 9.580 19,531,842 -0.30(-3.02%)
Aug 20, 2015 10.09 10.11 9.879 9.879 16,470,254 -0.29(-2.87%)
Aug 19, 2015 10.24 10.30 10.16 10.17 14,861,098 -0.12(-1.15%)
Aug 18, 2015 10.25 10.32 10.23 10.29 8,005,453 +0.04(+0.41%)
Aug 17, 2015 10.18 10.30 10.12 10.25 7,809,421 -0.01(-0.14%)
Aug 14, 2015 10.15 10.27 10.11 10.26 8,886,507 +0.12(+1.23%)
Aug 13, 2015 10.04 10.16 10.02 10.14 9,426,496 +0.13(+1.32%)
Aug 12, 2015 10.14 10.17 9.886 10.00 17,314,312 -0.22(-2.17%)
Aug 11, 2015 10.25 10.30 10.15 10.23 17,435,242 -0.17(-1.60%)
Aug 10, 2015 10.23 10.42 10.23 10.39 14,163,805 +0.22(+2.19%)
Aug 07, 2015 10.30 10.38 10.10 10.17 16,552,609 -0.12(-1.15%)
Aug 06, 2015 10.39 10.43 10.29 10.29 9,740,047 -0.06(-0.60%)
Aug 05, 2015 10.36 10.48 10.32 10.35 9,070,233 +0.03(+0.34%)
Aug 04, 2015 10.27 10.40 10.24 10.32 9,020,076 +0.07(+0.68%)
Aug 03, 2015 10.30 10.34 10.18 10.25 9,327,745 -0.06(-0.61%)
Jul 31, 2015 10.40 10.42 10.29 10.31 10,228,283 -0.09(-0.87%)
Jul 30, 2015 10.37 10.43 10.33 10.40 7,429,304 +0.01(+0.07%)
Jul 29, 2015 10.30 10.42 10.25 10.39 12,929,868 +0.10(+1.01%)
Jul 28, 2015 10.26 10.37 10.21 10.29 10,564,130 +0.02(+0.20%)
Jul 27, 2015 10.36 10.37 10.25 10.27 11,028,730 -0.17(-1.60%)
Jul 24, 2015 10.50 10.55 10.42 10.43 11,010,406 -0.09(-0.86%)
Jul 23, 2015 10.66 10.74 10.51 10.52 15,889,663 -0.12(-1.17%)
Jul 22, 2015 10.44 10.69 10.44 10.65 14,639,015 +0.20(+1.93%)
Jul 21, 2015 10.57 10.66 10.45 10.45 16,195,842 -0.11(-1.05%)
Jul 20, 2015 10.41 10.59 10.41 10.56 11,962,278 +0.18(+1.74%)
Jul 17, 2015 10.49 10.52 10.28 10.38 16,306,778 -0.16(-1.52%)
Jul 16, 2015 10.65 10.69 10.43 10.54 20,998,650 -0.08(-0.78%)
Jul 15, 2015 10.59 10.69 10.55 10.62 14,785,058 +0.08(+0.72%)
Jul 14, 2015 10.39 10.55 10.36 10.55 10,809,904 +0.10(+0.93%)
Jul 13, 2015 10.48 10.53 10.42 10.45 14,654,010 +0.08(+0.80%)
Jul 10, 2015 10.45 10.48 10.33 10.37 14,780,975 +0.07(+0.68%)
Jul 09, 2015 10.39 10.39 10.24 10.30 8,510,136 +0.13(+1.30%)
Jul 08, 2015 10.27 10.30 10.16 10.16 9,329,321 -0.19(-1.88%)
Jul 07, 2015 10.40 10.43 10.17 10.36 13,349,659 -0.07(-0.67%)
Jul 06, 2015 10.38 10.45 10.32 10.43 10,587,532 -0.05(-0.46%)
Jul 02, 2015 10.60 10.48 10.48 10.48 11,601,606 -0.16(-1.50%)
Jul 01, 2015 10.61 10.66 10.56 10.64 11,706,351 +0.20(+1.93%)
Jun 30, 2015 10.48 10.62 10.41 10.43 14,915,046 +0.03(+0.33%)
Jun 29, 2015 10.54 10.63 10.39 10.40 12,551,786 -0.27(-2.54%)
Jun 26, 2015 10.72 10.80 10.66 10.67 11,380,699 -0.01(-0.06%)
Jun 25, 2015 10.78 10.82 10.64 10.68 14,068,660 -0.04(-0.39%)
Jun 24, 2015 10.86 10.91 10.72 10.72 9,974,021 -0.15(-1.41%)
Jun 23, 2015 10.76 10.89 10.75 10.87 16,456,286 +0.15(+1.43%)
Jun 22, 2015 10.68 10.72 10.65 10.72 7,639,002 +0.15(+1.45%)
Jun 19, 2015 10.62 10.67 10.57 10.57 10,756,920 -0.11(-1.04%)
Jun 18, 2015 10.63 10.68 10.50 10.68 11,675,004 +0.08(+0.79%)
Jun 17, 2015 10.78 10.84 10.56 10.59 14,158,292 -0.13(-1.23%)
Jun 16, 2015 10.64 10.75 10.60 10.73 7,898,267 +0.06(+0.59%)
Jun 15, 2015 10.57 10.72 10.52 10.66 6,314,035 -0.01(-0.13%)
Jun 12, 2015 10.66 10.69 10.57 10.68 9,269,042 +0.01(+0.06%)
Jun 11, 2015 10.73 10.75 10.64 10.67 7,823,146 -0.03(-0.32%)
Jun 10, 2015 10.71 10.81 10.66 10.71 16,121,866 +0.05(+0.46%)
Jun 09, 2015 10.52 10.68 10.40 10.66 15,531,231 +0.16(+1.52%)
Jun 08, 2015 10.48 10.58 10.44 10.50 12,123,729 +0.01(+0.07%)
Jun 05, 2015 10.32 10.50 10.32 10.49 15,829,518 +0.24(+2.37%)
Jun 04, 2015 10.11 10.34 10.11 10.25 13,097,860 -0.06(-0.61%)
Jun 03, 2015 10.23 10.39 10.22 10.31 16,398,004 +0.14(+1.37%)
Jun 02, 2015 10.07 10.23 10.05 10.17 12,459,165 +0.09(+0.90%)
Jun 01, 2015 10.17 10.19 9.969 10.08 14,121,779 -0.05(-0.48%)
May 29, 2015 10.27 10.29 10.13 10.13 17,464,970 -0.14(-1.39%)
May 28, 2015 10.33 10.35 10.25 10.27 9,641,691 -0.06(-0.60%)
May 27, 2015 10.29 10.36 10.25 10.33 12,875,180 +0.09(+0.88%)
May 26, 2015 10.23 10.27 10.15 10.24 15,117,196 -0.06(-0.54%)
May 22, 2015 10.33 10.30 10.30 10.30 6,031,111 -0.01(-0.13%)
May 21, 2015 10.31 10.39 10.27 10.31 9,886,114 -0.03(-0.33%)
May 20, 2015 10.42 10.44 10.32 10.35 8,890,899 -0.10(-0.93%)
May 19, 2015 10.31 10.44 10.29 10.44 13,301,701 +0.17(+1.68%)
May 18, 2015 10.18 10.30 10.16 10.27 9,744,672 +0.11(+1.09%)
May 15, 2015 10.37 10.37 10.12 10.16 18,595,100 -0.16(-1.54%)
May 14, 2015 10.34 10.41 10.26 10.32 16,531,239 +0.01(+0.07%)
May 13, 2015 10.17 10.35 10.13 10.31 23,735,652 +0.14(+1.36%)
May 12, 2015 10.13 10.22 10.03 10.17 21,397,264 -0.01(-0.14%)
May 11, 2015 10.08 10.23 10.04 10.19 11,142,371 +0.11(+1.10%)
May 08, 2015 9.988 10.09 9.905 10.08 13,236,657 +0.16(+1.60%)
May 07, 2015 10.02 10.02 9.877 9.919 17,154,788 -0.08(-0.76%)
May 06, 2015 9.960 10.16 9.939 9.995 27,954,422 -0.13(-1.30%)
May 05, 2015 10.07 10.25 10.05 10.13 23,327,984 +0.01(+0.14%)
May 04, 2015 10.02 10.12 9.960 10.11 11,033,129 +0.16(+1.60%)
May 01, 2015 10.04 10.07 9.926 9.953 9,359,906 -0.03(-0.35%)
Apr 30, 2015 10.05 10.11 9.933 9.988 16,702,161 -0.03(-0.28%)
Apr 29, 2015 9.822 10.06 9.822 10.02 16,032,697 +0.16(+1.61%)
Apr 28, 2015 9.746 9.870 9.680 9.857 10,864,805 +0.10(+1.06%)
Apr 27, 2015 9.850 9.898 9.753 9.753 10,105,128 -0.08(-0.84%)
Apr 24, 2015 9.905 9.905 9.829 9.836 10,782,953 -0.08(-0.77%)
Apr 23, 2015 9.898 9.946 9.829 9.912 13,828,256 +0.00(+0.00%)
Apr 22, 2015 9.787 9.933 9.718 9.912 14,803,279 +0.11(+1.13%)
Apr 21, 2015 9.857 9.895 9.801 9.801 11,541,957 -0.02(-0.21%)
Apr 20, 2015 9.808 9.908 9.767 9.822 11,744,635 +0.08(+0.85%)
Apr 17, 2015 9.877 9.933 9.677 9.739 17,141,828 -0.21(-2.15%)
Apr 16, 2015 9.718 10.04 9.608 9.953 31,278,136 +0.15(+1.48%)
Apr 15, 2015 9.725 9.877 9.718 9.808 15,691,937 +0.06(+0.64%)
Apr 14, 2015 9.843 9.884 9.718 9.746 20,776,922 -0.10(-1.05%)
Apr 13, 2015 9.711 9.857 9.698 9.850 21,982,198 +0.13(+1.35%)
Apr 10, 2015 9.801 9.822 9.684 9.718 13,556,929 -0.09(-0.92%)
Apr 09, 2015 9.801 9.850 9.725 9.808 9,803,963 +0.00(+0.00%)
Apr 08, 2015 9.836 9.926 9.780 9.808 9,520,220 -0.04(-0.42%)
Apr 07, 2015 9.822 9.912 9.756 9.850 12,382,429 +0.06(+0.64%)
Apr 06, 2015 9.739 9.815 9.628 9.787 10,500,123 -0.06(-0.63%)
Apr 02, 2015 9.746 9.850 9.850 9.850 11,618,066 +0.06(+0.64%)
Apr 01, 2015 9.739 9.801 9.670 9.787 25,595,162 +0.00(+0.00%)
Mar 31, 2015 9.691 9.801 9.684 9.787 11,724,928 -0.03(-0.28%)
Mar 30, 2015 9.774 9.870 9.742 9.815 7,207,422 +0.14(+1.43%)
Mar 27, 2015 9.760 9.760 9.621 9.677 10,470,776 -0.10(-1.06%)
Mar 26, 2015 9.677 9.812 9.608 9.780 15,305,243 +0.08(+0.86%)
Mar 25, 2015 9.884 9.891 9.663 9.698 16,319,554 -0.19(-1.96%)
Mar 24, 2015 10.02 10.02 9.891 9.891 14,782,734 -0.17(-1.65%)
Mar 23, 2015 10.14 10.15 10.03 10.06 12,158,499 -0.07(-0.68%)
Mar 20, 2015 10.02 10.15 9.995 10.13 18,480,816 +0.15(+1.52%)
Mar 19, 2015 9.995 10.01 9.877 9.974 19,214,496 -0.03(-0.28%)
Mar 18, 2015 10.08 10.19 9.891 10.00 19,401,496 -0.10(-0.96%)
Mar 17, 2015 10.01 10.10 9.960 10.10 11,315,973 +0.01(+0.14%)
Mar 16, 2015 10.08 10.11 9.967 10.08 12,132,095 +0.06(+0.55%)
Mar 13, 2015 10.08 10.15 9.946 10.03 15,537,658 -0.07(-0.68%)
Mar 12, 2015 10.00 10.11 9.946 10.10 23,260,306 +0.26(+2.67%)
Mar 11, 2015 9.677 9.863 9.646 9.836 16,449,733 +0.18(+1.86%)
Mar 10, 2015 9.787 9.794 9.635 9.656 17,305,418 -0.25(-2.51%)
Mar 09, 2015 9.863 9.926 9.822 9.905 14,008,944 +0.01(+0.14%)
Mar 06, 2015 9.760 10.02 9.739 9.891 19,609,126 +0.16(+1.63%)
Mar 05, 2015 9.628 9.732 9.497 9.732 16,160,625 +0.12(+1.30%)
Mar 04, 2015 9.608 9.639 9.532 9.608 16,144,575 -0.07(-0.71%)
Mar 03, 2015 9.635 9.718 9.594 9.677 9,796,504 -0.01(-0.14%)
Mar 02, 2015 9.628 9.725 9.601 9.691 8,348,870 +0.06(+0.65%)
Feb 27, 2015 9.670 9.736 9.615 9.628 9,745,238 -0.08(-0.82%)
Feb 26, 2015 9.701 9.749 9.632 9.708 12,528,143 -0.03(-0.28%)
Feb 25, 2015 9.687 9.770 9.646 9.735 12,185,763 +0.05(+0.50%)
Feb 24, 2015 9.605 9.694 9.577 9.687 10,661,539 +0.12(+1.22%)
Feb 23, 2015 9.612 9.625 9.515 9.570 6,734,991 -0.08(-0.78%)
Feb 20, 2015 9.515 9.646 9.405 9.646 11,081,059 +0.08(+0.86%)
Feb 19, 2015 9.570 9.584 9.433 9.563 9,646,960 -0.03(-0.29%)
Feb 18, 2015 9.722 9.729 9.560 9.591 9,858,865 -0.14(-1.48%)
Feb 17, 2015 9.694 9.749 9.580 9.735 11,075,572 +0.03(+0.28%)
Feb 13, 2015 9.790 9.708 9.708 9.708 12,871,080 -0.06(-0.56%)
Feb 12, 2015 9.646 9.787 9.598 9.763 14,098,954 +0.19(+1.94%)
Feb 11, 2015 9.591 9.598 9.484 9.577 18,186,290 -0.04(-0.43%)
Feb 10, 2015 9.632 9.632 9.515 9.618 10,517,518 +0.07(+0.72%)
Feb 09, 2015 9.632 9.649 9.536 9.550 15,383,702 -0.19(-1.98%)
Feb 06, 2015 9.653 9.839 9.618 9.742 27,884,242 +0.25(+2.61%)
Feb 05, 2015 9.474 9.519 9.412 9.495 17,546,768 +0.17(+1.84%)
Feb 04, 2015 9.329 9.412 9.302 9.323 9,982,222 -0.02(-0.22%)
Feb 03, 2015 9.185 9.350 9.178 9.343 18,766,390 +0.21(+2.34%)
Feb 02, 2015 9.006 9.164 8.924 9.130 17,225,718 +0.19(+2.16%)
Jan 30, 2015 8.930 9.082 8.903 8.937 15,226,623 -0.14(-1.59%)
Jan 29, 2015 8.924 9.102 8.877 9.082 15,265,351 +0.18(+2.01%)
Jan 28, 2015 9.233 9.233 8.896 8.903 18,117,480 -0.25(-2.78%)
Jan 27, 2015 9.116 9.261 9.102 9.157 14,035,809 -0.12(-1.26%)
Jan 26, 2015 9.144 9.288 9.089 9.274 14,874,478 +0.14(+1.58%)
Jan 23, 2015 9.137 9.254 9.061 9.130 19,828,370 +0.00(+0.00%)
Jan 22, 2015 8.669 9.192 8.662 9.130 44,038,184 +0.65(+7.62%)
Jan 21, 2015 8.421 8.531 8.366 8.483 24,856,744 +0.05(+0.57%)
Jan 20, 2015 8.525 8.552 8.401 8.435 18,891,788 -0.10(-1.13%)
Jan 16, 2015 8.346 8.531 8.311 8.531 19,015,994 +0.17(+1.97%)
Jan 15, 2015 8.511 8.580 8.285 8.366 18,733,882 -0.18(-2.09%)
Jan 14, 2015 8.621 8.621 8.421 8.545 24,879,976 -0.19(-2.20%)
Jan 13, 2015 8.924 8.999 8.655 8.738 16,904,406 -0.11(-1.24%)
Jan 12, 2015 8.951 8.979 8.807 8.848 11,141,712 -0.11(-1.23%)
Jan 09, 2015 9.219 9.219 8.958 8.958 14,011,410 -0.26(-2.84%)
Jan 08, 2015 9.123 9.243 9.082 9.219 13,342,868 +0.19(+2.06%)
Jan 07, 2015 9.068 9.137 8.951 9.034 16,396,742 +0.07(+0.77%)
Jan 06, 2015 9.268 9.274 8.930 8.965 19,239,216 -0.28(-3.05%)
Jan 05, 2015 9.481 9.488 9.240 9.247 10,767,876 -0.29(-3.03%)
Jan 02, 2015 9.632 9.667 9.398 9.536 9,016,747 -0.03(-0.29%)
Dec 31, 2014 9.729 9.563 9.563 9.563 7,385,592 -0.14(-1.42%)
Dec 30, 2014 9.639 9.756 9.570 9.701 6,761,290 +0.02(+0.21%)
Dec 29, 2014 9.618 9.742 9.605 9.680 6,671,708 +0.05(+0.50%)
Dec 26, 2014 9.646 9.694 9.618 9.632 3,637,157 -0.01(-0.07%)
Dec 24, 2014 9.701 9.639 9.639 9.639 3,476,376 -0.03(-0.36%)
Dec 23, 2014 9.557 9.701 9.522 9.674 7,419,979 +0.15(+1.59%)
Dec 22, 2014 9.501 9.536 9.453 9.522 9,865,364 +0.03(+0.29%)
Dec 19, 2014 9.515 9.577 9.488 9.495 19,918,044 -0.01(-0.07%)
Dec 18, 2014 9.357 9.501 9.340 9.501 13,427,069 +0.26(+2.83%)
Dec 17, 2014 9.068 9.274 9.020 9.240 20,030,810 +0.22(+2.44%)
Dec 16, 2014 8.958 9.157 8.944 9.020 22,857,186 +0.00(+0.00%)
Dec 15, 2014 9.178 9.247 9.013 9.020 20,683,666 -0.13(-1.43%)
Dec 12, 2014 9.233 9.295 9.137 9.151 13,846,153 -0.16(-1.70%)
Dec 11, 2014 9.343 9.412 9.274 9.309 10,919,029 +0.03(+0.37%)
Dec 10, 2014 9.488 9.557 9.261 9.274 15,933,632 -0.23(-2.46%)
Dec 09, 2014 9.385 9.515 9.329 9.508 12,162,749 +0.06(+0.66%)
Dec 08, 2014 9.481 9.608 9.419 9.446 11,600,790 -0.03(-0.36%)
Dec 05, 2014 9.350 9.577 9.350 9.481 18,409,678 +0.20(+2.15%)
Dec 04, 2014 9.178 9.288 9.147 9.281 17,357,998 +0.12(+1.28%)
Dec 03, 2014 9.082 9.199 9.075 9.164 11,982,721 +0.08(+0.91%)
Dec 02, 2014 9.089 9.219 9.054 9.082 16,826,948 +0.01(+0.15%)
Dec 01, 2014 9.247 9.261 8.972 9.068 25,105,594 -0.22(-2.37%)
Nov 28, 2014 9.385 9.398 9.268 9.288 7,498,176 -0.04(-0.41%)
Nov 26, 2014 9.258 9.326 9.326 9.326 9,523,727 +0.05(+0.59%)
Nov 25, 2014 9.292 9.299 9.223 9.271 17,009,558 +0.01(+0.07%)
Nov 24, 2014 9.121 9.285 9.121 9.264 19,003,802 +0.20(+2.19%)
Nov 21, 2014 9.162 9.251 9.059 9.066 12,838,587 -0.08(-0.82%)
Nov 20, 2014 9.018 9.141 9.011 9.141 9,832,739 +0.04(+0.45%)
Nov 19, 2014 9.114 9.121 9.017 9.100 13,459,490 -0.01(-0.15%)
Nov 18, 2014 9.080 9.133 9.032 9.114 16,933,934 +0.05(+0.53%)
Nov 17, 2014 9.107 9.127 9.038 9.066 12,655,515 -0.08(-0.82%)
Nov 14, 2014 9.182 9.244 9.114 9.141 11,305,011 -0.07(-0.74%)
Nov 13, 2014 9.216 9.264 9.145 9.210 14,448,835 -0.02(-0.22%)
Nov 12, 2014 9.169 9.258 9.165 9.230 11,724,580 +0.00(+0.00%)
Nov 11, 2014 9.223 9.271 9.189 9.230 7,998,416 +0.00(+0.00%)
Nov 10, 2014 9.148 9.251 9.141 9.230 7,391,380 +0.06(+0.67%)
Nov 07, 2014 9.196 9.240 9.121 9.169 10,517,654 -0.06(-0.67%)
Nov 06, 2014 9.162 9.244 9.100 9.230 11,030,316 +0.11(+1.20%)
Nov 05, 2014 9.141 9.162 9.028 9.121 13,609,094 +0.05(+0.53%)
Nov 04, 2014 9.066 9.093 8.970 9.073 11,142,107 +0.02(+0.23%)
Nov 03, 2014 9.032 9.114 9.004 9.052 17,166,526 +0.01(+0.15%)
Oct 31, 2014 9.073 9.095 8.984 9.038 22,730,070 +0.11(+1.23%)
Oct 30, 2014 8.949 9.004 8.867 8.929 19,812,738 -0.05(-0.53%)
Oct 29, 2014 8.874 9.011 8.847 8.977 11,797,390 +0.08(+0.85%)
Oct 28, 2014 8.778 8.922 8.771 8.902 11,091,626 +0.14(+1.64%)
Oct 27, 2014 8.737 8.758 8.758 8.758 9,149,000 +0.00(+0.00%)
Oct 24, 2014 8.696 8.758 8.682 8.758 10,726,458 +0.06(+0.71%)
Oct 23, 2014 8.717 8.785 8.689 8.696 15,199,794 +0.08(+0.95%)
Oct 22, 2014 8.689 8.737 8.573 8.614 24,167,170 -0.03(-0.40%)
Oct 21, 2014 8.621 8.710 8.593 8.648 20,675,076 +0.09(+1.04%)
Oct 20, 2014 8.498 8.573 8.491 8.559 17,518,284 +0.10(+1.21%)
Oct 17, 2014 8.422 8.498 8.313 8.456 29,319,814 +0.11(+1.31%)
Oct 16, 2014 8.087 8.388 8.025 8.347 31,026,362 +0.03(+0.41%)
Oct 15, 2014 8.011 8.463 7.909 8.313 66,987,852 -0.51(-5.82%)
Oct 14, 2014 8.765 8.915 8.703 8.826 23,694,184 +0.08(+0.94%)
Oct 13, 2014 8.854 8.898 8.730 8.744 11,626,897 -0.08(-0.85%)
Oct 10, 2014 8.943 9.058 8.819 8.819 19,111,726 -0.14(-1.60%)
Oct 09, 2014 9.196 9.230 8.963 8.963 15,139,761 -0.28(-3.04%)
Oct 08, 2014 9.025 9.271 9.018 9.244 22,546,598 +0.25(+2.74%)
Oct 07, 2014 9.141 9.189 8.997 8.997 19,073,602 -0.18(-1.94%)
Oct 06, 2014 9.312 9.333 9.175 9.175 16,782,524 -0.08(-0.89%)
Oct 03, 2014 9.114 9.299 9.086 9.258 19,498,594 +0.21(+2.35%)
Oct 02, 2014 9.004 9.086 8.881 9.045 19,618,466 +0.02(+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.