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

KeyCorp (NY: KEY )

15.38 +0.27 (+1.79%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 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 (%)
Apr 30, 2014 9.386 9.512 9.345 9.498 12,343,475 +0.11(+1.19%)
Apr 29, 2014 9.352 9.428 9.303 9.386 15,028,846 +0.10(+1.05%)
Apr 28, 2014 9.407 9.449 9.184 9.289 19,396,262 -0.14(-1.48%)
Apr 25, 2014 9.470 9.519 9.407 9.428 13,190,009 -0.06(-0.59%)
Apr 24, 2014 9.686 9.693 9.456 9.484 15,102,839 -0.19(-1.94%)
Apr 23, 2014 9.679 9.693 9.505 9.672 17,680,462 -0.01(-0.14%)
Apr 22, 2014 9.442 9.721 9.435 9.686 14,484,545 +0.19(+2.05%)
Apr 21, 2014 9.463 9.595 9.449 9.491 10,217,648 +0.05(+0.52%)
Apr 17, 2014 9.540 9.442 9.442 9.442 19,779,124 +0.03(+0.37%)
Apr 16, 2014 9.463 9.477 9.320 9.407 17,745,490 +0.04(+0.45%)
Apr 15, 2014 9.282 9.435 9.226 9.365 15,175,610 +0.10(+1.05%)
Apr 14, 2014 9.296 9.365 9.150 9.268 12,043,257 +0.09(+0.99%)
Apr 11, 2014 9.247 9.338 9.010 9.177 28,365,662 -0.22(-2.37%)
Apr 10, 2014 9.741 9.748 9.386 9.400 15,248,728 -0.36(-3.64%)
Apr 09, 2014 9.734 9.762 9.602 9.755 12,968,857 +0.05(+0.50%)
Apr 08, 2014 9.672 9.752 9.588 9.707 11,492,092 +0.04(+0.43%)
Apr 07, 2014 9.874 9.888 9.581 9.665 17,812,484 -0.23(-2.32%)
Apr 04, 2014 10.11 10.16 9.881 9.895 11,972,973 -0.17(-1.66%)
Apr 03, 2014 9.996 10.08 9.957 10.06 10,182,635 +0.08(+0.77%)
Apr 02, 2014 10.03 10.04 9.916 9.985 14,037,482 -0.02(-0.21%)
Apr 01, 2014 9.971 10.03 9.922 10.01 12,381,339 +0.09(+0.91%)
Mar 31, 2014 9.895 10.01 9.895 9.916 13,701,675 +0.07(+0.71%)
Mar 28, 2014 9.776 9.929 9.707 9.846 11,606,392 +0.11(+1.14%)
Mar 27, 2014 9.950 10.03 9.700 9.734 18,799,496 -0.16(-1.62%)
Mar 26, 2014 10.07 10.10 9.888 9.895 26,142,492 -0.13(-1.32%)
Mar 25, 2014 9.964 10.05 9.888 10.03 14,440,815 +0.10(+0.98%)
Mar 24, 2014 10.07 10.15 9.867 9.929 16,805,124 -0.07(-0.70%)
Mar 21, 2014 10.15 10.24 9.985 9.999 26,409,028 -0.05(-0.48%)
Mar 20, 2014 9.839 10.15 9.839 10.05 31,247,080 +0.16(+1.62%)
Mar 19, 2014 9.748 9.957 9.717 9.888 26,974,714 +0.16(+1.65%)
Mar 18, 2014 9.721 9.776 9.672 9.728 13,502,650 +0.01(+0.14%)
Mar 17, 2014 9.644 9.734 9.616 9.714 13,062,302 +0.11(+1.16%)
Mar 14, 2014 9.546 9.689 9.533 9.602 18,645,446 +0.03(+0.36%)
Mar 13, 2014 9.616 9.693 9.540 9.567 17,760,200 -0.02(-0.22%)
Mar 12, 2014 9.553 9.602 9.491 9.588 12,352,902 -0.01(-0.07%)
Mar 11, 2014 9.734 9.755 9.567 9.595 18,696,180 -0.14(-1.43%)
Mar 10, 2014 9.665 9.755 9.615 9.734 20,615,362 +0.06(+0.58%)
Mar 07, 2014 9.595 9.776 9.581 9.679 25,541,982 +0.18(+1.91%)
Mar 06, 2014 9.338 9.512 9.289 9.498 21,498,414 +0.19(+2.10%)
Mar 05, 2014 9.331 9.345 9.268 9.303 12,454,986 -0.03(-0.37%)
Mar 04, 2014 9.184 9.352 9.170 9.338 11,708,741 +0.26(+2.84%)
Mar 03, 2014 9.094 9.129 9.003 9.080 14,587,731 -0.09(-0.99%)
Feb 28, 2014 9.031 9.205 9.017 9.170 14,959,811 +0.15(+1.66%)
Feb 27, 2014 9.007 9.062 8.972 9.021 10,101,740 +0.00(+0.00%)
Feb 26, 2014 8.979 9.048 8.944 9.021 11,567,955 +0.08(+0.85%)
Feb 25, 2014 9.000 9.000 8.910 8.944 13,119,816 -0.05(-0.54%)
Feb 24, 2014 8.944 9.083 8.910 8.993 11,676,292 +0.08(+0.93%)
Feb 21, 2014 8.854 8.962 8.854 8.910 10,569,246 +0.06(+0.71%)
Feb 20, 2014 8.764 8.868 8.674 8.847 13,533,252 +0.08(+0.95%)
Feb 19, 2014 8.903 8.931 8.733 8.764 15,917,451 -0.19(-2.17%)
Feb 18, 2014 8.979 9.007 8.869 8.958 13,268,018 +0.00(+0.00%)
Feb 14, 2014 8.938 8.958 8.958 8.958 12,530,517 +0.03(+0.31%)
Feb 13, 2014 8.861 8.944 8.778 8.931 12,266,614 -0.02(-0.23%)
Feb 12, 2014 8.875 9.139 8.875 8.951 13,452,584 +0.07(+0.78%)
Feb 11, 2014 8.799 8.903 8.709 8.882 16,026,259 +0.10(+1.11%)
Feb 10, 2014 8.847 8.882 8.709 8.785 11,875,337 -0.05(-0.55%)
Feb 07, 2014 8.816 8.924 8.750 8.834 13,478,641 +0.06(+0.71%)
Feb 06, 2014 8.605 8.778 8.605 8.771 10,122,973 +0.19(+2.18%)
Feb 05, 2014 8.598 8.646 8.515 8.584 19,770,520 -0.07(-0.80%)
Feb 04, 2014 8.591 8.716 8.494 8.653 13,974,550 +0.12(+1.38%)
Feb 03, 2014 8.840 8.861 8.515 8.535 18,634,054 -0.31(-3.53%)
Jan 31, 2014 8.840 8.944 8.813 8.847 16,777,888 -0.15(-1.62%)
Jan 30, 2014 8.993 9.014 8.827 8.993 17,150,000 +0.07(+0.78%)
Jan 29, 2014 8.910 9.028 8.868 8.924 19,799,034 -0.06(-0.69%)
Jan 28, 2014 8.910 9.031 8.882 8.986 19,005,690 +0.07(+0.78%)
Jan 27, 2014 9.000 9.083 8.847 8.917 26,445,556 -0.05(-0.54%)
Jan 24, 2014 9.437 9.437 8.944 8.965 43,143,000 -0.52(-5.48%)
Jan 23, 2014 9.603 9.707 9.284 9.485 37,221,096 -0.32(-3.25%)
Jan 22, 2014 9.749 9.804 9.645 9.804 20,078,996 +0.09(+0.93%)
Jan 21, 2014 9.485 9.714 9.471 9.714 24,329,816 +0.33(+3.47%)
Jan 17, 2014 9.402 9.388 9.388 9.388 10,938,873 +0.01(+0.07%)
Jan 16, 2014 9.485 9.492 9.340 9.381 11,285,125 -0.10(-1.10%)
Jan 15, 2014 9.409 9.534 9.437 9.485 10,885,231 +0.08(+0.81%)
Jan 14, 2014 9.402 9.465 9.367 9.409 16,591,186 +0.07(+0.74%)
Jan 13, 2014 9.458 9.465 9.298 9.340 9,363,943 -0.11(-1.17%)
Jan 10, 2014 9.527 9.534 9.381 9.451 13,679,135 -0.09(-0.94%)
Jan 09, 2014 9.458 9.596 9.458 9.541 24,373,024 +0.09(+0.95%)
Jan 08, 2014 9.354 9.482 9.298 9.451 18,167,834 +0.06(+0.66%)
Jan 07, 2014 9.385 9.475 9.326 9.388 16,702,572 +0.07(+0.74%)
Jan 06, 2014 9.291 9.440 9.291 9.319 18,683,718 +0.08(+0.90%)
Jan 03, 2014 9.236 9.319 9.194 9.236 8,034,788 +0.02(+0.23%)
Jan 02, 2014 9.312 9.319 9.194 9.215 9,159,859 -0.09(-0.97%)
Dec 31, 2013 9.284 9.305 9.305 9.305 5,267,741 +0.03(+0.30%)
Dec 30, 2013 9.298 9.333 9.263 9.277 4,314,448 -0.01(-0.15%)
Dec 27, 2013 9.340 9.354 9.277 9.291 3,614,661 -0.03(-0.30%)
Dec 26, 2013 9.361 9.381 9.298 9.319 4,354,514 -0.01(-0.07%)
Dec 24, 2013 9.347 9.395 9.319 9.326 2,823,232 -0.01(-0.07%)
Dec 23, 2013 9.284 9.347 9.243 9.333 7,269,981 +0.10(+1.05%)
Dec 20, 2013 9.263 9.305 9.180 9.236 18,989,186 +0.03(+0.38%)
Dec 19, 2013 9.180 9.250 9.125 9.201 9,689,166 +0.00(+0.00%)
Dec 18, 2013 9.083 9.208 8.917 9.201 18,034,394 +0.13(+1.45%)
Dec 17, 2013 9.173 9.180 9.028 9.069 15,762,980 -0.13(-1.43%)
Dec 16, 2013 9.069 9.229 9.069 9.201 11,988,474 +0.16(+1.76%)
Dec 13, 2013 9.048 9.104 8.993 9.042 10,227,388 -0.03(-0.31%)
Dec 12, 2013 8.951 9.125 8.944 9.069 18,620,308 +0.11(+1.24%)
Dec 11, 2013 9.062 9.062 8.917 8.958 16,530,575 -0.06(-0.62%)
Dec 10, 2013 8.910 9.048 8.861 9.014 16,874,958 +0.08(+0.93%)
Dec 09, 2013 8.993 9.007 8.868 8.931 13,513,142 -0.05(-0.54%)
Dec 06, 2013 8.938 9.000 8.889 8.979 10,793,460 +0.15(+1.65%)
Dec 05, 2013 8.861 8.903 8.771 8.834 14,295,579 -0.07(-0.78%)
Dec 04, 2013 8.764 8.931 8.716 8.903 19,232,190 +0.18(+2.07%)
Dec 03, 2013 8.834 8.868 8.657 8.723 17,261,510 -0.12(-1.41%)
Dec 02, 2013 8.889 9.007 8.847 8.847 18,971,868 +0.01(+0.08%)
Nov 29, 2013 8.882 8.938 8.827 8.840 7,480,434 -0.03(-0.35%)
Nov 27, 2013 8.927 8.955 8.861 8.872 11,830,395 -0.02(-0.23%)
Nov 26, 2013 8.934 8.955 8.851 8.892 13,067,370 -0.01(-0.16%)
Nov 25, 2013 8.961 9.044 8.906 8.906 18,671,548 -0.06(-0.62%)
Nov 22, 2013 8.948 8.982 8.858 8.961 11,877,726 +0.03(+0.31%)
Nov 21, 2013 8.823 8.989 8.782 8.934 19,300,972 +0.14(+1.65%)
Nov 20, 2013 8.823 8.851 8.747 8.789 16,776,290 -0.03(-0.39%)
Nov 19, 2013 8.851 8.892 8.741 8.823 16,588,225 -0.03(-0.31%)
Nov 18, 2013 8.906 8.955 8.810 8.851 15,458,357 -0.02(-0.23%)
Nov 15, 2013 8.955 8.975 8.865 8.872 19,302,276 -0.07(-0.77%)
Nov 14, 2013 9.010 9.010 8.920 8.941 11,653,535 -0.03(-0.38%)
Nov 13, 2013 8.865 8.975 8.775 8.975 11,408,817 +0.11(+1.25%)
Nov 12, 2013 8.934 8.986 8.823 8.865 8,937,786 -0.08(-0.93%)
Nov 11, 2013 9.003 9.044 8.920 8.948 11,297,846 -0.04(-0.46%)
Nov 08, 2013 8.623 8.989 8.596 8.989 16,057,318 +0.39(+4.49%)
Nov 07, 2013 8.768 8.830 8.596 8.602 13,657,480 -0.14(-1.58%)
Nov 06, 2013 8.741 8.761 8.630 8.741 10,931,572 +0.07(+0.80%)
Nov 05, 2013 8.582 8.747 8.540 8.671 13,806,906 +0.04(+0.48%)
Nov 04, 2013 8.671 8.706 8.575 8.630 11,415,845 -0.03(-0.32%)
Nov 01, 2013 8.665 8.734 8.616 8.658 12,660,951 +0.00(+0.04%)
Oct 31, 2013 8.637 8.747 8.609 8.654 15,556,540 +0.00(+0.04%)
Oct 30, 2013 8.741 8.782 8.637 8.651 15,344,563 -0.09(-1.03%)
Oct 29, 2013 8.803 8.823 8.692 8.741 12,943,137 -0.06(-0.63%)
Oct 28, 2013 8.741 8.837 8.720 8.796 12,780,913 +0.03(+0.39%)
Oct 25, 2013 8.754 8.789 8.699 8.761 14,154,132 +0.04(+0.48%)
Oct 24, 2013 8.727 8.754 8.665 8.720 15,387,325 +0.01(+0.08%)
Oct 23, 2013 8.692 8.747 8.665 8.713 18,205,176 -0.01(-0.16%)
Oct 22, 2013 8.678 8.761 8.651 8.727 25,914,058 +0.06(+0.64%)
Oct 21, 2013 8.678 8.706 8.623 8.671 13,427,814 -0.03(-0.32%)
Oct 18, 2013 8.741 8.754 8.547 8.699 17,103,120 +0.04(+0.44%)
Oct 17, 2013 8.478 8.665 8.361 8.661 22,769,712 +0.28(+3.34%)
Oct 16, 2013 8.312 8.547 8.237 8.382 26,322,892 +0.19(+2.36%)
Oct 15, 2013 8.223 8.257 8.147 8.188 12,536,826 -0.05(-0.59%)
Oct 14, 2013 8.154 8.250 8.126 8.237 11,367,827 +0.03(+0.42%)
Oct 11, 2013 8.085 8.216 8.029 8.202 11,917,630 +0.09(+1.11%)
Oct 10, 2013 7.933 8.119 7.933 8.112 16,525,489 +0.27(+3.43%)
Oct 09, 2013 7.802 7.905 7.760 7.843 18,594,620 +0.04(+0.53%)
Oct 08, 2013 7.898 7.971 7.767 7.802 22,891,450 -0.10(-1.31%)
Oct 07, 2013 7.967 7.981 7.884 7.905 13,219,655 -0.13(-1.63%)
Oct 04, 2013 7.912 8.078 7.898 8.036 12,423,653 +0.13(+1.66%)
Oct 03, 2013 7.864 7.947 7.802 7.905 18,580,860 +0.02(+0.26%)
Oct 02, 2013 7.884 7.971 7.857 7.884 15,989,205 -0.08(-0.95%)
Oct 01, 2013 7.864 7.985 7.815 7.960 13,653,687 +0.09(+1.14%)
Sep 30, 2013 7.698 7.881 7.629 7.871 14,873,482 +0.03(+0.35%)
Sep 27, 2013 7.781 7.905 7.733 7.843 12,713,838 +0.01(+0.18%)
Sep 26, 2013 7.905 7.926 7.774 7.829 13,300,650 -0.08(-0.96%)
Sep 25, 2013 7.898 7.991 7.795 7.905 11,973,248 +0.02(+0.26%)
Sep 24, 2013 7.822 7.940 7.746 7.884 19,394,616 +0.03(+0.44%)
Sep 23, 2013 7.940 7.974 7.788 7.850 20,923,108 -0.14(-1.73%)
Sep 20, 2013 7.988 8.036 7.871 7.988 33,501,264 -0.02(-0.26%)
Sep 19, 2013 8.361 8.361 7.960 8.009 30,861,246 -0.32(-3.89%)
Sep 18, 2013 8.375 8.451 8.312 8.333 12,650,611 -0.03(-0.41%)
Sep 17, 2013 8.333 8.388 8.299 8.368 7,970,350 +0.05(+0.58%)
Sep 16, 2013 8.354 8.368 8.292 8.319 9,649,022 +0.06(+0.67%)
Sep 13, 2013 8.264 8.299 8.202 8.264 6,590,972 +0.00(+0.00%)
Sep 12, 2013 8.326 8.347 8.237 8.264 9,794,889 -0.06(-0.75%)
Sep 11, 2013 8.361 8.423 8.264 8.326 10,530,837 -0.06(-0.66%)
Sep 10, 2013 8.340 8.388 8.306 8.382 13,671,492 +0.10(+1.25%)
Sep 09, 2013 8.250 8.285 8.133 8.278 13,096,109 +0.06(+0.76%)
Sep 06, 2013 8.264 8.278 8.098 8.216 20,418,406 +0.04(+0.51%)
Sep 05, 2013 8.078 8.243 8.071 8.174 15,745,073 +0.11(+1.37%)
Sep 04, 2013 8.050 8.147 7.995 8.064 21,353,864 +0.00(+0.00%)
Sep 03, 2013 8.140 8.264 8.022 8.064 14,042,210 +0.01(+0.09%)
Aug 30, 2013 8.140 8.147 7.967 8.057 17,615,996 -0.08(-1.02%)
Aug 29, 2013 8.085 8.195 8.064 8.140 13,438,074 +0.07(+0.86%)
Aug 28, 2013 7.988 8.167 7.947 8.071 15,404,835 +0.03(+0.34%)
Aug 27, 2013 8.254 8.257 8.016 8.043 16,856,850 -0.32(-3.80%)
Aug 26, 2013 8.409 8.464 8.340 8.361 11,560,581 -0.06(-0.74%)
Aug 23, 2013 8.540 8.561 8.382 8.423 9,666,691 -0.07(-0.77%)
Aug 22, 2013 8.344 8.499 8.317 8.489 12,041,530 +0.18(+2.15%)
Aug 21, 2013 8.330 8.399 8.248 8.310 14,127,279 -0.05(-0.58%)
Aug 20, 2013 8.255 8.406 8.174 8.358 18,207,870 +0.12(+1.42%)
Aug 19, 2013 8.344 8.344 8.241 8.241 11,491,302 -0.12(-1.40%)
Aug 16, 2013 8.310 8.468 8.282 8.358 11,368,640 +0.05(+0.66%)
Aug 15, 2013 8.372 8.372 8.241 8.303 13,980,586 -0.14(-1.71%)
Aug 14, 2013 8.434 8.495 8.392 8.447 12,624,653 +0.01(+0.08%)
Aug 13, 2013 8.392 8.502 8.317 8.440 14,022,176 +0.07(+0.82%)
Aug 12, 2013 8.358 8.420 8.310 8.372 10,237,174 -0.03(-0.41%)
Aug 09, 2013 8.440 8.502 8.379 8.406 11,382,668 -0.04(-0.49%)
Aug 08, 2013 8.440 8.502 8.344 8.447 16,893,404 +0.08(+0.90%)
Aug 07, 2013 8.475 8.482 8.330 8.372 16,297,827 -0.14(-1.62%)
Aug 06, 2013 8.592 8.633 8.461 8.509 15,781,359 -0.10(-1.12%)
Aug 05, 2013 8.592 8.660 8.552 8.605 8,020,328 -0.02(-0.24%)
Aug 02, 2013 8.647 8.674 8.550 8.626 12,225,032 -0.03(-0.32%)
Aug 01, 2013 8.516 8.681 8.509 8.653 15,946,321 +0.21(+2.52%)
Jul 31, 2013 8.406 8.537 8.399 8.440 14,532,497 +0.05(+0.66%)
Jul 30, 2013 8.385 8.447 8.324 8.385 12,871,475 +0.02(+0.25%)
Jul 29, 2013 8.509 8.523 8.330 8.365 11,915,721 -0.16(-1.85%)
Jul 26, 2013 8.413 8.530 8.413 8.523 13,829,139 +0.03(+0.32%)
Jul 25, 2013 8.482 8.588 8.427 8.495 19,482,430 -0.01(-0.08%)
Jul 24, 2013 8.489 8.550 8.423 8.502 15,688,685 +0.05(+0.65%)
Jul 23, 2013 8.530 8.537 8.399 8.447 18,279,756 -0.05(-0.65%)
Jul 22, 2013 8.296 8.509 8.269 8.502 19,523,754 +0.23(+2.74%)
Jul 19, 2013 8.152 8.303 8.138 8.275 19,319,514 +0.14(+1.78%)
Jul 18, 2013 7.911 8.248 7.863 8.131 26,133,694 +0.12(+1.55%)
Jul 17, 2013 7.959 8.055 7.939 8.007 13,486,613 +0.07(+0.87%)
Jul 16, 2013 8.097 8.100 7.849 7.939 14,396,309 -0.14(-1.79%)
Jul 15, 2013 8.138 8.186 8.083 8.083 9,827,772 -0.02(-0.25%)
Jul 12, 2013 7.980 8.107 7.959 8.104 12,115,031 +0.15(+1.90%)
Jul 11, 2013 8.220 8.220 7.911 7.952 21,360,658 -0.15(-1.87%)
Jul 10, 2013 8.159 8.186 8.028 8.104 14,915,368 -0.06(-0.76%)
Jul 09, 2013 8.241 8.227 8.117 8.165 20,012,152 -0.02(-0.25%)
Jul 08, 2013 8.289 8.337 8.172 8.186 16,357,322 -0.06(-0.75%)
Jul 05, 2013 7.925 8.248 7.925 8.248 20,552,950 +0.39(+4.99%)
Jul 03, 2013 7.787 7.877 7.760 7.856 7,572,938 +0.02(+0.26%)
Jul 02, 2013 7.726 7.897 7.705 7.836 17,639,844 +0.11(+1.42%)
Jul 01, 2013 7.609 7.836 7.602 7.726 17,880,636 +0.14(+1.81%)
Jun 28, 2013 7.588 7.622 7.499 7.588 14,625,458 -0.03(-0.36%)
Jun 27, 2013 7.547 7.622 7.499 7.616 13,830,562 +0.14(+1.84%)
Jun 26, 2013 7.540 7.540 7.409 7.478 19,105,146 +0.11(+1.49%)
Jun 25, 2013 7.244 7.389 7.203 7.368 16,367,539 +0.19(+2.68%)
Jun 24, 2013 7.148 7.258 7.117 7.176 18,965,168 -0.07(-0.95%)
Jun 21, 2013 7.210 7.299 7.117 7.244 25,468,214 +0.12(+1.64%)
Jun 20, 2013 7.093 7.306 7.038 7.128 39,174,728 -0.03(-0.38%)
Jun 19, 2013 7.203 7.231 7.134 7.155 14,887,670 -0.06(-0.86%)
Jun 18, 2013 7.141 7.279 7.117 7.217 14,634,102 +0.05(+0.77%)
Jun 17, 2013 7.196 7.217 7.114 7.162 12,789,456 +0.01(+0.10%)
Jun 14, 2013 7.320 7.327 7.086 7.155 16,669,304 -0.19(-2.53%)
Jun 13, 2013 7.203 7.348 7.155 7.341 14,516,049 +0.14(+1.91%)
Jun 12, 2013 7.430 7.451 7.203 7.203 17,223,460 -0.18(-2.42%)
Jun 11, 2013 7.485 7.519 7.378 7.382 15,535,049 -0.17(-2.27%)
Jun 10, 2013 7.471 7.602 7.451 7.554 22,394,946 +0.09(+1.20%)
Jun 07, 2013 7.348 7.485 7.299 7.464 18,128,304 +0.19(+2.55%)
Jun 06, 2013 7.189 7.286 7.149 7.279 12,355,403 +0.08(+1.05%)
Jun 05, 2013 7.313 7.361 7.203 7.203 12,672,118 -0.13(-1.78%)
Jun 04, 2013 7.396 7.485 7.320 7.334 9,696,249 -0.07(-0.93%)
Jun 03, 2013 7.423 7.485 7.299 7.403 12,161,157 -0.01(-0.09%)
May 31, 2013 7.444 7.485 7.389 7.409 18,140,206 -0.05(-0.65%)
May 30, 2013 7.389 7.519 7.382 7.458 16,118,333 +0.09(+1.21%)
May 29, 2013 7.327 7.437 7.265 7.368 17,206,702 -0.01(-0.19%)
May 28, 2013 7.409 7.458 7.327 7.382 14,299,342 +0.05(+0.75%)
May 24, 2013 7.251 7.334 7.238 7.327 10,134,555 +0.02(+0.28%)
May 23, 2013 7.203 7.348 7.176 7.306 12,298,719 -0.00(-0.05%)
May 22, 2013 7.419 7.522 7.282 7.310 18,348,650 -0.12(-1.57%)
May 21, 2013 7.433 7.488 7.400 7.426 9,349,991 +0.01(+0.09%)
May 20, 2013 7.364 7.474 7.358 7.419 12,825,802 +0.03(+0.46%)
May 17, 2013 7.289 7.419 7.269 7.385 14,166,099 +0.16(+2.18%)
May 16, 2013 7.269 7.330 7.221 7.228 13,710,943 -0.04(-0.56%)
May 15, 2013 7.180 7.330 7.125 7.269 17,975,862 +0.19(+2.71%)
May 13, 2013 7.036 7.132 7.023 7.077 8,273,787 +0.03(+0.49%)
May 10, 2013 7.050 7.084 7.002 7.043 8,818,477 +0.01(+0.10%)
May 09, 2013 7.064 7.091 7.009 7.036 7,974,767 -0.04(-0.58%)
May 08, 2013 6.982 7.098 6.947 7.077 11,438,044 +0.08(+1.17%)
May 07, 2013 6.961 7.002 6.906 6.995 12,967,605 +0.06(+0.89%)
May 06, 2013 6.872 6.940 6.845 6.934 9,878,994 +0.08(+1.10%)
May 03, 2013 6.824 6.865 6.783 6.858 11,221,593 +0.08(+1.11%)
May 02, 2013 6.763 6.824 6.729 6.783 12,425,470 +0.03(+0.40%)
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.