Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 +0.20 (+1.40%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2013 6.276 6.356 6.236 6.296 17,773,144 +0.01(+0.11%)
Feb 27, 2013 6.196 6.296 6.189 6.289 18,818,308 +0.09(+1.52%)
Feb 26, 2013 6.242 6.256 6.128 6.196 30,381,168 +0.00(+0.00%)
Feb 25, 2013 6.403 6.437 6.182 6.196 30,114,740 -0.18(-2.84%)
Feb 22, 2013 6.303 6.383 6.296 6.377 12,811,059 +0.11(+1.82%)
Feb 21, 2013 6.269 6.309 6.209 6.263 23,737,300 -0.01(-0.11%)
Feb 20, 2013 6.397 6.410 6.263 6.269 17,045,482 -0.15(-2.40%)
Feb 19, 2013 6.370 6.464 6.350 6.423 17,166,776 +0.07(+1.05%)
Feb 15, 2013 6.390 6.407 6.296 6.356 14,298,204 +0.00(+0.00%)
Feb 14, 2013 6.336 6.390 6.330 6.356 13,757,841 +0.02(+0.32%)
Feb 13, 2013 6.403 6.403 6.336 6.336 17,031,936 -0.05(-0.84%)
Feb 12, 2013 6.383 6.403 6.336 6.390 13,273,336 +0.03(+0.53%)
Feb 11, 2013 6.377 6.410 6.343 6.356 16,043,742 -0.06(-0.94%)
Feb 08, 2013 6.370 6.437 6.356 6.417 11,326,387 +0.05(+0.74%)
Feb 07, 2013 6.390 6.410 6.330 6.370 11,748,645 -0.02(-0.31%)
Feb 06, 2013 6.303 6.400 6.286 6.390 14,679,125 +0.11(+1.71%)
Feb 04, 2013 6.289 6.323 6.246 6.283 13,201,732 -0.07(-1.06%)
Feb 01, 2013 6.350 6.417 6.289 6.350 21,344,942 +0.05(+0.74%)
Jan 31, 2013 6.216 6.309 6.202 6.303 24,616,420 +0.01(+0.21%)
Jan 30, 2013 6.216 6.323 6.191 6.289 20,501,604 +0.08(+1.30%)
Jan 29, 2013 6.142 6.222 6.142 6.209 17,179,038 +0.04(+0.65%)
Jan 28, 2013 6.216 6.216 6.142 6.169 12,498,766 -0.06(-0.97%)
Jan 25, 2013 6.209 6.236 6.128 6.229 24,153,008 +0.03(+0.54%)
Jan 24, 2013 6.061 6.256 6.028 6.196 68,510,696 -0.04(-0.65%)
Jan 23, 2013 6.330 6.370 6.175 6.236 37,232,084 -0.04(-0.64%)
Jan 22, 2013 6.222 6.283 6.189 6.276 23,697,828 +0.05(+0.86%)
Jan 18, 2013 6.296 6.303 6.189 6.222 30,195,998 -0.04(-0.64%)
Jan 17, 2013 6.135 6.276 6.122 6.263 42,286,556 +0.13(+2.08%)
Jan 16, 2013 6.021 6.135 6.001 6.135 26,702,790 +0.12(+2.01%)
Jan 15, 2013 5.934 6.028 5.914 6.014 18,142,232 +0.07(+1.13%)
Jan 14, 2013 5.994 6.001 5.914 5.947 18,360,914 +0.02(+0.34%)
Jan 11, 2013 5.981 5.991 5.887 5.927 20,412,842 -0.07(-1.12%)
Jan 10, 2013 5.994 6.021 5.947 5.994 29,352,710 +0.03(+0.45%)
Jan 09, 2013 6.055 6.102 5.934 5.968 34,575,960 -0.04(-0.67%)
Jan 08, 2013 6.035 6.035 5.968 6.008 54,361,104 -0.01(-0.11%)
Jan 07, 2013 5.974 6.028 5.941 6.014 30,118,204 +0.01(+0.22%)
Jan 04, 2013 5.827 6.014 5.786 6.001 31,615,556 +0.07(+1.24%)
Jan 03, 2013 5.867 5.941 5.847 5.927 20,963,580 +0.04(+0.68%)
Jan 02, 2013 5.770 5.894 5.746 5.887 18,985,520 +0.24(+4.21%)
Dec 31, 2012 5.559 5.656 5.559 5.649 7,859,337 +0.05(+0.90%)
Dec 28, 2012 5.592 5.652 5.579 5.599 7,939,667 -0.05(-0.83%)
Dec 27, 2012 5.679 5.706 5.545 5.646 11,800,215 -0.02(-0.35%)
Dec 26, 2012 5.666 5.713 5.639 5.666 7,792,595 +0.01(+0.12%)
Dec 24, 2012 5.686 5.686 5.626 5.659 3,062,416 +0.00(+0.00%)
Dec 21, 2012 5.659 5.699 5.612 5.659 18,668,412 -0.08(-1.40%)
Dec 20, 2012 5.666 5.740 5.666 5.740 12,580,106 +0.07(+1.30%)
Dec 19, 2012 5.740 5.743 5.666 5.666 13,069,205 -0.05(-0.94%)
Dec 18, 2012 5.693 5.733 5.639 5.719 24,334,152 +0.09(+1.67%)
Dec 17, 2012 5.485 5.632 5.471 5.626 16,010,073 +0.17(+3.07%)
Dec 14, 2012 5.465 5.481 5.438 5.458 9,803,766 +0.00(+0.00%)
Dec 13, 2012 5.505 5.518 5.431 5.458 19,354,830 -0.04(-0.73%)
Dec 12, 2012 5.538 5.619 5.465 5.498 33,012,038 -0.02(-0.36%)
Dec 11, 2012 5.491 5.538 5.481 5.518 15,574,424 +0.05(+0.98%)
Dec 10, 2012 5.404 5.491 5.384 5.465 20,814,898 +0.03(+0.56%)
Dec 07, 2012 5.331 5.445 5.317 5.434 19,530,376 +0.12(+2.21%)
Dec 06, 2012 5.297 5.334 5.270 5.317 25,462,028 +0.01(+0.13%)
Dec 05, 2012 5.324 5.351 5.243 5.310 21,324,114 +0.02(+0.32%)
Dec 04, 2012 5.364 5.391 5.237 5.294 26,096,772 -0.12(-2.29%)
Nov 30, 2012 5.458 5.471 5.384 5.418 19,933,164 -0.03(-0.49%)
Nov 29, 2012 5.518 5.552 5.418 5.445 20,948,484 -0.04(-0.73%)
Nov 28, 2012 5.491 5.512 5.398 5.485 32,892,030 -0.03(-0.61%)
Nov 27, 2012 5.652 5.673 5.518 5.518 20,415,040 -0.16(-2.89%)
Nov 26, 2012 5.626 5.686 5.565 5.683 14,488,817 +0.02(+0.30%)
Nov 23, 2012 5.585 5.666 5.565 5.666 3,302,901 +0.11(+1.93%)
Nov 21, 2012 5.579 5.585 5.519 5.559 10,316,333 -0.01(-0.24%)
Nov 20, 2012 5.465 5.572 5.425 5.572 15,837,173 +0.13(+2.33%)
Nov 19, 2012 5.452 5.512 5.432 5.445 17,325,204 +0.09(+1.74%)
Nov 16, 2012 5.359 5.412 5.305 5.352 21,709,760 +0.01(+0.25%)
Nov 15, 2012 5.332 5.419 5.312 5.339 15,690,517 -0.02(-0.31%)
Nov 14, 2012 5.465 5.505 5.339 5.355 16,258,976 -0.09(-1.65%)
Nov 13, 2012 5.492 5.585 5.439 5.445 16,718,532 -0.08(-1.45%)
Nov 12, 2012 5.539 5.572 5.509 5.525 8,306,139 +0.00(+0.00%)
Nov 09, 2012 5.485 5.605 5.472 5.525 16,349,985 +0.03(+0.48%)
Nov 08, 2012 5.532 5.625 5.499 5.499 16,208,890 -0.03(-0.48%)
Nov 07, 2012 5.632 5.665 5.495 5.525 28,849,880 -0.20(-3.49%)
Nov 06, 2012 5.638 5.758 5.632 5.725 18,340,276 +0.09(+1.54%)
Nov 05, 2012 5.552 5.645 5.489 5.638 23,008,034 +0.06(+1.08%)
Nov 02, 2012 5.705 5.712 5.565 5.579 21,242,140 -0.09(-1.53%)
Nov 01, 2012 5.612 5.672 5.579 5.665 11,052,051 +0.05(+0.95%)
Oct 31, 2012 5.612 5.672 5.565 5.612 12,073,300 +0.02(+0.36%)
Oct 26, 2012 5.672 5.592 5.592 5.592 19,175,112 -0.09(-1.64%)
Oct 25, 2012 5.652 5.695 5.585 5.685 15,902,610 +0.08(+1.43%)
Oct 24, 2012 5.665 5.702 5.599 5.605 12,521,355 -0.01(-0.24%)
Oct 23, 2012 5.658 5.712 5.612 5.619 30,124,404 -0.21(-3.55%)
Oct 19, 2012 5.838 5.865 5.778 5.825 20,346,000 -0.03(-0.46%)
Oct 18, 2012 5.898 5.978 5.818 5.852 61,898,252 +0.25(+4.40%)
Oct 17, 2012 5.525 5.632 5.505 5.605 31,563,212 +0.10(+1.82%)
Oct 16, 2012 5.579 5.599 5.452 5.505 29,197,346 -0.06(-1.08%)
Oct 15, 2012 5.605 5.612 5.512 5.565 26,320,514 +0.01(+0.24%)
Oct 12, 2012 5.718 5.718 5.499 5.552 35,158,460 -0.20(-3.48%)
Oct 11, 2012 5.785 5.798 5.738 5.752 19,751,948 +0.03(+0.47%)
Oct 10, 2012 5.758 5.785 5.678 5.725 16,790,850 -0.01(-0.23%)
Oct 09, 2012 5.838 5.845 5.738 5.738 17,235,356 -0.09(-1.60%)
Oct 08, 2012 5.858 5.898 5.785 5.832 19,647,618 -0.09(-1.46%)
Oct 05, 2012 5.985 6.005 5.898 5.918 14,519,425 -0.02(-0.28%)
Oct 04, 2012 5.852 5.938 5.845 5.935 20,068,452 +0.10(+1.77%)
Oct 03, 2012 5.818 5.865 5.785 5.832 30,758,362 +0.04(+0.69%)
Oct 02, 2012 5.845 5.865 5.765 5.792 18,329,190 -0.01(-0.23%)
Oct 01, 2012 5.852 5.918 5.798 5.805 15,060,259 -0.02(-0.34%)
Sep 28, 2012 5.852 5.878 5.812 5.825 20,410,532 -0.05(-0.79%)
Sep 27, 2012 5.845 5.925 5.812 5.872 10,304,752 +0.07(+1.26%)
Sep 26, 2012 5.865 5.885 5.798 5.798 14,957,214 -0.05(-0.80%)
Sep 25, 2012 5.972 5.988 5.845 5.845 17,497,422 -0.10(-1.68%)
Sep 24, 2012 5.932 5.998 5.898 5.945 17,979,036 +0.01(+0.11%)
Sep 21, 2012 6.065 6.078 5.938 5.938 15,014,413 -0.05(-0.78%)
Sep 20, 2012 5.992 5.998 5.905 5.985 19,231,946 -0.04(-0.66%)
Sep 19, 2012 5.958 6.058 5.925 6.025 22,692,578 +0.10(+1.69%)
Sep 18, 2012 5.932 5.945 5.898 5.925 18,500,480 -0.01(-0.22%)
Sep 17, 2012 6.032 6.038 5.932 5.938 21,894,282 -0.09(-1.44%)
Sep 14, 2012 5.912 6.052 5.912 6.025 40,962,648 +0.14(+2.38%)
Sep 13, 2012 5.792 5.908 5.732 5.885 21,095,924 +0.09(+1.61%)
Sep 12, 2012 5.785 5.825 5.752 5.792 13,014,295 +0.03(+0.46%)
Sep 11, 2012 5.752 5.792 5.718 5.765 14,504,961 +0.01(+0.23%)
Sep 10, 2012 5.712 5.812 5.698 5.752 19,319,974 +0.01(+0.23%)
Sep 07, 2012 5.712 5.818 5.692 5.738 26,810,732 +0.07(+1.18%)
Sep 06, 2012 5.592 5.705 5.579 5.672 28,257,686 +0.13(+2.41%)
Sep 05, 2012 5.585 5.599 5.532 5.539 12,239,349 -0.06(-1.07%)
Sep 04, 2012 5.599 5.628 5.552 5.599 13,172,883 -0.02(-0.36%)
Aug 31, 2012 5.625 5.632 5.565 5.619 16,232,401 +0.02(+0.36%)
Aug 30, 2012 5.539 5.619 5.519 5.599 12,874,427 +0.03(+0.48%)
Aug 29, 2012 5.539 5.592 5.532 5.572 9,298,712 +0.03(+0.60%)
Aug 27, 2012 5.599 5.599 5.519 5.539 13,560,807 -0.03(-0.48%)
Aug 24, 2012 5.519 5.585 5.492 5.565 9,683,410 +0.04(+0.72%)
Aug 23, 2012 5.519 5.565 5.499 5.525 17,420,482 +0.00(+0.00%)
Aug 22, 2012 5.512 5.578 5.499 5.525 13,330,565 +0.01(+0.12%)
Aug 21, 2012 5.538 5.598 5.512 5.519 13,605,985 -0.01(-0.24%)
Aug 20, 2012 5.512 5.558 5.499 5.532 27,885,110 -0.01(-0.12%)
Aug 17, 2012 5.552 5.565 5.525 5.538 21,143,588 +0.02(+0.36%)
Aug 16, 2012 5.452 5.545 5.452 5.519 22,579,052 +0.07(+1.22%)
Aug 15, 2012 5.452 5.485 5.406 5.452 12,098,021 +0.01(+0.12%)
Aug 14, 2012 5.532 5.552 5.426 5.446 13,763,018 -0.02(-0.36%)
Aug 13, 2012 5.505 5.525 5.452 5.466 9,205,975 -0.06(-1.08%)
Aug 10, 2012 5.472 5.525 5.466 5.525 11,085,935 +0.01(+0.12%)
Aug 09, 2012 5.492 5.532 5.479 5.519 13,546,246 -0.01(-0.12%)
Aug 08, 2012 5.432 5.538 5.426 5.525 12,983,607 +0.06(+1.09%)
Aug 07, 2012 5.472 5.519 5.452 5.466 12,037,205 +0.01(+0.24%)
Aug 06, 2012 5.466 5.499 5.446 5.452 17,650,246 -0.01(-0.12%)
Aug 03, 2012 5.333 5.472 5.320 5.459 22,620,564 +0.21(+3.91%)
Aug 02, 2012 5.260 5.300 5.181 5.254 22,859,918 -0.03(-0.50%)
Aug 01, 2012 5.320 5.360 5.273 5.280 14,377,191 -0.01(-0.13%)
Jul 31, 2012 5.360 5.366 5.280 5.287 11,272,506 -0.05(-0.99%)
Jul 30, 2012 5.399 5.419 5.333 5.340 9,376,903 -0.08(-1.41%)
Jul 27, 2012 5.393 5.449 5.333 5.416 16,908,538 +0.08(+1.43%)
Jul 26, 2012 5.326 5.356 5.254 5.340 19,161,158 +0.11(+2.15%)
Jul 25, 2012 5.234 5.273 5.201 5.227 16,449,560 +0.03(+0.51%)
Jul 24, 2012 5.148 5.207 5.108 5.201 30,400,296 +0.05(+1.03%)
Jul 23, 2012 5.121 5.187 5.108 5.148 19,954,600 -0.08(-1.46%)
Jul 20, 2012 5.240 5.320 5.194 5.224 26,626,790 -0.02(-0.32%)
Jul 19, 2012 5.234 5.346 5.167 5.240 41,112,500 +0.05(+1.02%)
Jul 18, 2012 5.240 5.267 5.148 5.187 15,315,575 -0.09(-1.63%)
Jul 17, 2012 5.267 5.287 5.201 5.273 19,302,476 +0.07(+1.40%)
Jul 16, 2012 5.187 5.273 5.164 5.201 14,802,181 +0.00(+0.00%)
Jul 13, 2012 5.042 5.214 5.028 5.201 20,406,232 +0.18(+3.56%)
Jul 12, 2012 5.028 5.055 4.941 5.022 29,207,622 -0.05(-0.91%)
Jul 11, 2012 4.989 5.088 4.959 5.068 15,850,465 +0.06(+1.19%)
Jul 10, 2012 5.101 5.134 4.969 5.008 12,838,490 -0.05(-1.05%)
Jul 09, 2012 5.078 5.105 5.038 5.061 9,764,125 -0.04(-0.78%)
Jul 06, 2012 5.042 5.134 5.002 5.101 11,785,040 +0.01(+0.13%)
Jul 05, 2012 5.134 5.167 5.068 5.095 12,244,996 -0.07(-1.41%)
Jul 03, 2012 5.114 5.194 5.101 5.167 7,174,322 +0.05(+1.04%)
Jul 02, 2012 5.167 5.167 5.035 5.114 18,462,664 -0.01(-0.26%)
Jun 29, 2012 5.234 5.247 5.068 5.128 16,813,682 +0.13(+2.65%)
Jun 28, 2012 5.008 5.015 4.889 4.995 19,384,718 -0.05(-1.05%)
Jun 27, 2012 5.035 5.048 4.962 5.048 22,336,736 +0.04(+0.73%)
Jun 26, 2012 4.929 5.048 4.902 5.012 17,716,534 +0.07(+1.41%)
Jun 25, 2012 4.949 4.975 4.889 4.942 21,621,618 -0.11(-2.10%)
Jun 22, 2012 4.969 5.048 4.949 5.048 13,514,786 +0.10(+2.01%)
Jun 21, 2012 5.095 5.108 4.909 4.949 20,979,458 -0.11(-2.23%)
Jun 20, 2012 5.061 5.095 4.962 5.061 19,469,752 +0.01(+0.26%)
Jun 19, 2012 4.942 5.101 4.916 5.048 25,671,436 +0.15(+2.97%)
Jun 18, 2012 4.936 4.989 4.866 4.902 22,693,908 -0.02(-0.40%)
Jun 15, 2012 4.843 4.922 4.796 4.922 15,105,528 +0.10(+2.06%)
Jun 14, 2012 4.737 4.836 4.730 4.823 18,434,822 +0.09(+1.82%)
Jun 13, 2012 4.730 4.810 4.704 4.737 14,168,044 -0.01(-0.28%)
Jun 12, 2012 4.690 4.757 4.637 4.750 15,409,904 +0.07(+1.56%)
Jun 11, 2012 4.876 4.896 4.657 4.677 17,550,988 -0.15(-3.02%)
Jun 08, 2012 4.724 4.830 4.677 4.823 12,758,449 +0.09(+1.82%)
Jun 07, 2012 4.803 4.843 4.724 4.737 19,432,572 +0.01(+0.28%)
Jun 06, 2012 4.624 4.743 4.591 4.724 20,262,348 +0.15(+3.33%)
Jun 05, 2012 4.545 4.651 4.525 4.571 25,882,460 +0.01(+0.15%)
Jun 04, 2012 4.737 4.743 4.505 4.565 35,097,336 -0.17(-3.50%)
Jun 01, 2012 4.863 4.869 4.677 4.730 25,792,348 -0.24(-4.80%)
May 31, 2012 4.909 5.022 4.876 4.969 15,380,195 +0.05(+0.94%)
May 30, 2012 5.002 5.008 4.899 4.922 16,613,146 -0.12(-2.37%)
May 29, 2012 5.061 5.065 4.989 5.042 11,895,619 +0.07(+1.47%)
May 25, 2012 5.008 5.042 4.942 4.969 19,295,594 -0.03(-0.53%)
May 24, 2012 5.028 5.045 4.936 4.995 17,114,458 +0.01(+0.13%)
May 23, 2012 4.910 5.008 4.877 4.989 18,083,976 +0.05(+0.93%)
May 22, 2012 4.910 5.021 4.903 4.943 15,459,029 +0.04(+0.81%)
May 21, 2012 4.883 4.962 4.857 4.903 17,082,836 +0.03(+0.54%)
May 18, 2012 4.929 4.949 4.844 4.877 21,584,390 +0.01(+0.14%)
May 17, 2012 4.943 4.995 4.857 4.870 20,451,296 -0.07(-1.46%)
May 16, 2012 5.021 5.077 4.943 4.943 15,913,519 -0.06(-1.18%)
May 15, 2012 5.041 5.100 4.975 5.002 18,532,190 -0.05(-0.91%)
May 14, 2012 5.107 5.153 5.028 5.048 19,908,366 -0.14(-2.79%)
May 11, 2012 5.133 5.232 5.074 5.193 15,716,005 +0.00(+0.00%)
May 10, 2012 5.245 5.324 5.179 5.193 17,343,492 +0.01(+0.25%)
May 09, 2012 5.133 5.206 5.094 5.179 24,454,138 -0.03(-0.51%)
May 08, 2012 5.166 5.239 5.133 5.206 17,251,736 -0.01(-0.13%)
May 07, 2012 5.114 5.245 5.114 5.212 12,899,174 +0.07(+1.28%)
May 04, 2012 5.252 5.255 5.114 5.147 17,856,098 -0.11(-2.13%)
May 03, 2012 5.291 5.321 5.239 5.258 25,786,250 -0.02(-0.37%)
May 02, 2012 5.337 5.337 5.272 5.278 15,454,545 -0.09(-1.72%)
May 01, 2012 5.278 5.430 5.278 5.370 19,754,820 +0.08(+1.49%)
Apr 30, 2012 5.298 5.331 5.239 5.291 15,142,267 -0.05(-0.86%)
Apr 27, 2012 5.377 5.397 5.298 5.337 15,735,784 -0.03(-0.61%)
Apr 26, 2012 5.304 5.377 5.265 5.370 17,807,696 +0.05(+0.87%)
Apr 25, 2012 5.357 5.390 5.258 5.324 17,806,440 +0.04(+0.75%)
Apr 24, 2012 5.199 5.318 5.193 5.285 25,363,966 +0.10(+1.90%)
Apr 23, 2012 5.100 5.245 5.081 5.186 20,268,118 +0.01(+0.13%)
Apr 20, 2012 5.265 5.272 5.107 5.179 33,787,284 -0.03(-0.51%)
Apr 19, 2012 5.291 5.344 5.147 5.206 56,063,988 -0.05(-1.00%)
Apr 18, 2012 5.337 5.410 5.239 5.258 37,724,868 -0.11(-2.08%)
Apr 17, 2012 5.364 5.416 5.324 5.370 28,230,316 +0.08(+1.49%)
Apr 16, 2012 5.285 5.377 5.239 5.291 28,514,332 +0.05(+0.88%)
Apr 13, 2012 5.482 5.482 5.245 5.245 38,973,216 -0.25(-4.55%)
Apr 12, 2012 5.456 5.555 5.410 5.495 27,851,180 +0.04(+0.72%)
Apr 11, 2012 5.344 5.456 5.311 5.456 22,002,464 +0.18(+3.37%)
Apr 10, 2012 5.344 5.383 5.265 5.278 25,629,806 -0.09(-1.60%)
Apr 09, 2012 5.351 5.377 5.298 5.364 14,334,522 -0.08(-1.45%)
Apr 05, 2012 5.476 5.538 5.420 5.443 17,645,298 -0.01(-0.12%)
Apr 04, 2012 5.449 5.495 5.383 5.449 28,478,232 -0.07(-1.19%)
Apr 03, 2012 5.568 5.587 5.430 5.515 29,858,178 -0.07(-1.18%)
Apr 02, 2012 5.522 5.620 5.456 5.581 19,376,636 -0.01(-0.24%)
Mar 30, 2012 5.614 5.614 5.469 5.594 18,905,012 +0.01(+0.24%)
Mar 29, 2012 5.528 5.587 5.489 5.581 19,335,924 +0.00(+0.00%)
Mar 28, 2012 5.502 5.587 5.476 5.581 18,591,454 +0.08(+1.44%)
Mar 27, 2012 5.574 5.578 5.482 5.502 23,463,546 -0.07(-1.18%)
Mar 26, 2012 5.555 5.594 5.507 5.568 19,294,310 +0.07(+1.20%)
Mar 23, 2012 5.476 5.515 5.403 5.502 18,084,786 +0.01(+0.12%)
Mar 22, 2012 5.568 5.584 5.436 5.495 24,766,120 -0.14(-2.57%)
Mar 21, 2012 5.719 5.732 5.614 5.640 16,787,098 -0.08(-1.38%)
Mar 20, 2012 5.653 5.739 5.601 5.719 19,776,446 +0.02(+0.35%)
Mar 19, 2012 5.673 5.805 5.627 5.699 24,262,760 +0.08(+1.41%)
Mar 16, 2012 5.653 5.713 5.528 5.620 29,496,692 +0.00(+0.00%)
Mar 15, 2012 5.627 5.686 5.561 5.620 26,350,166 +0.03(+0.59%)
Mar 14, 2012 5.476 5.624 5.436 5.587 41,202,872 +0.15(+2.78%)
Mar 13, 2012 5.252 5.502 5.219 5.436 36,546,276 +0.25(+4.82%)
Mar 12, 2012 5.278 5.285 5.153 5.186 15,756,315 -0.09(-1.75%)
Mar 09, 2012 5.226 5.337 5.206 5.278 13,722,907 +0.05(+1.01%)
Mar 08, 2012 5.179 5.232 5.094 5.226 14,614,436 +0.10(+1.93%)
Mar 07, 2012 5.068 5.170 5.048 5.127 14,947,055 +0.11(+2.23%)
Mar 06, 2012 5.068 5.094 5.002 5.015 19,731,366 -0.13(-2.43%)
Mar 05, 2012 5.232 5.262 5.114 5.140 22,317,854 -0.11(-2.13%)
Mar 02, 2012 5.318 5.351 5.226 5.252 19,308,910 -0.07(-1.36%)
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.