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

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 4:00 PM EDT, May 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 (%)
Feb 28, 2017 13.72 13.80 13.68 13.76 11,953,385 -0.05(-0.37%)
Feb 27, 2017 13.77 13.85 13.73 13.81 9,276,624 +0.07(+0.53%)
Feb 24, 2017 13.75 13.84 13.60 13.74 22,452,768 -0.17(-1.24%)
Feb 23, 2017 13.82 13.92 13.65 13.91 14,549,675 +0.09(+0.69%)
Feb 22, 2017 13.80 13.88 13.73 13.81 11,884,963 -0.09(-0.68%)
Feb 21, 2017 13.94 13.99 13.83 13.91 10,573,265 +0.07(+0.53%)
Feb 17, 2017 13.84 13.84 13.84 0 -0.02(-0.16%)
Feb 16, 2017 13.94 13.94 13.75 13.86 9,935,986 -0.08(-0.58%)
Feb 15, 2017 13.95 14.02 13.78 13.94 20,328,616 +0.17(+1.22%)
Feb 14, 2017 13.48 13.81 13.46 13.77 13,634,953 +0.30(+2.22%)
Feb 13, 2017 13.42 13.60 13.39 13.47 14,260,612 +0.15(+1.10%)
Feb 10, 2017 13.29 13.37 13.22 13.32 12,286,786 +0.09(+0.66%)
Feb 09, 2017 13.13 13.27 13.03 13.24 15,605,412 +0.23(+1.74%)
Feb 08, 2017 13.08 13.08 12.83 13.01 16,339,683 -0.19(-1.44%)
Feb 07, 2017 13.41 13.43 13.16 13.20 10,832,380 -0.13(-0.98%)
Feb 06, 2017 13.31 13.45 13.28 13.33 12,485,110 -0.07(-0.54%)
Feb 03, 2017 13.21 13.46 13.08 13.40 16,096,210 +0.39(+2.97%)
Feb 02, 2017 13.05 13.05 12.89 13.02 17,345,242 -0.15(-1.11%)
Feb 01, 2017 13.26 13.38 13.11 13.16 14,001,980 +0.05(+0.39%)
Jan 31, 2017 13.19 13.29 13.00 13.11 10,981,064 -0.07(-0.55%)
Jan 30, 2017 13.27 13.27 13.00 13.19 13,773,396 -0.17(-1.26%)
Jan 27, 2017 13.43 13.46 13.33 13.35 8,958,400 -0.11(-0.81%)
Jan 26, 2017 13.45 13.55 13.38 13.46 14,800,449 +0.04(+0.27%)
Jan 25, 2017 13.38 13.44 13.24 13.43 12,752,501 +0.26(+1.94%)
Jan 24, 2017 12.96 13.19 12.90 13.17 21,194,290 +0.26(+2.04%)
Jan 23, 2017 13.03 13.08 12.85 12.91 14,544,814 -0.12(-0.95%)
Jan 20, 2017 13.03 13.16 12.95 13.03 17,787,976 +0.01(+0.11%)
Jan 19, 2017 13.25 13.29 12.88 13.02 25,711,844 -0.21(-1.60%)
Jan 18, 2017 13.02 13.24 12.85 13.23 27,581,936 +0.31(+2.37%)
Jan 17, 2017 13.43 13.43 12.91 12.92 34,275,800 -0.63(-4.68%)
Jan 13, 2017 13.56 13.56 13.56 0 +0.21(+1.59%)
Jan 12, 2017 13.49 13.52 13.21 13.35 15,519,307 -0.22(-1.61%)
Jan 11, 2017 13.44 13.56 13.29 13.56 14,445,557 +0.08(+0.59%)
Jan 10, 2017 13.36 13.57 13.26 13.48 12,959,457 +0.16(+1.21%)
Jan 09, 2017 13.31 13.39 13.15 13.32 12,993,562 -0.04(-0.33%)
Jan 06, 2017 13.43 13.50 13.35 13.37 13,564,469 +0.03(+0.22%)
Jan 05, 2017 13.47 13.56 13.24 13.34 18,787,632 -0.17(-1.24%)
Jan 04, 2017 13.39 13.59 13.39 13.51 13,658,245 +0.18(+1.37%)
Jan 03, 2017 13.51 13.62 13.25 13.32 18,696,330 -0.01(-0.05%)
Dec 30, 2016 13.33 13.33 13.33 0 +0.12(+0.88%)
Dec 29, 2016 13.33 13.35 13.11 13.21 13,804,018 -0.11(-0.82%)
Dec 28, 2016 13.53 13.54 13.30 13.32 9,684,200 -0.20(-1.51%)
Dec 27, 2016 13.50 13.59 13.48 13.53 6,670,838 +0.05(+0.38%)
Dec 23, 2016 13.48 13.48 13.48 0 +0.08(+0.60%)
Dec 22, 2016 13.39 13.48 13.31 13.40 12,528,990 +0.03(+0.22%)
Dec 21, 2016 13.48 13.50 13.37 13.37 9,488,824 -0.10(-0.76%)
Dec 20, 2016 13.37 13.50 13.33 13.47 11,833,741 +0.21(+1.60%)
Dec 19, 2016 13.18 13.29 13.08 13.26 19,137,822 +0.01(+0.06%)
Dec 16, 2016 13.47 13.49 13.21 13.25 33,612,156 -0.15(-1.14%)
Dec 15, 2016 13.29 13.49 13.15 13.40 20,478,558 +0.17(+1.27%)
Dec 14, 2016 13.08 13.54 12.93 13.24 28,550,772 +0.04(+0.33%)
Dec 13, 2016 13.34 13.46 13.03 13.19 24,479,740 -0.09(-0.66%)
Dec 12, 2016 13.40 13.47 13.17 13.28 19,593,096 -0.19(-1.41%)
Dec 09, 2016 13.53 13.53 13.27 13.47 15,378,588 +0.07(+0.49%)
Dec 08, 2016 13.43 13.58 13.26 13.40 19,999,294 +0.09(+0.66%)
Dec 07, 2016 13.11 13.35 13.03 13.32 19,355,484 +0.22(+1.67%)
Dec 06, 2016 12.92 13.12 12.83 13.10 17,238,622 +0.18(+1.41%)
Dec 05, 2016 13.05 13.14 12.86 12.92 27,202,988 -0.15(-1.12%)
Dec 02, 2016 13.05 13.13 12.83 13.06 23,302,472 +0.03(+0.22%)
Dec 01, 2016 12.71 13.04 12.71 13.03 21,331,394 +0.40(+3.18%)
Nov 30, 2016 12.71 12.84 12.55 12.63 25,163,002 +0.22(+1.76%)
Nov 29, 2016 12.43 12.57 12.38 12.41 13,815,073 +0.01(+0.06%)
Nov 28, 2016 12.56 12.62 12.36 12.40 16,517,175 -0.24(-1.90%)
Nov 25, 2016 12.70 12.73 12.55 12.65 8,406,978 -0.08(-0.60%)
Nov 23, 2016 12.72 12.72 12.72 0 +0.25(+1.98%)
Nov 22, 2016 12.54 12.57 12.40 12.48 18,871,936 +0.00(+0.00%)
Nov 21, 2016 12.45 12.56 12.32 12.48 23,040,362 +0.12(+1.00%)
Nov 18, 2016 12.38 12.42 12.28 12.35 22,695,890 +0.01(+0.06%)
Nov 17, 2016 12.18 12.35 12.14 12.34 34,984,744 +0.20(+1.61%)
Nov 16, 2016 12.11 12.32 12.01 12.15 32,130,284 -0.26(-2.11%)
Nov 15, 2016 12.08 12.43 11.86 12.41 36,681,468 +0.22(+1.79%)
Nov 14, 2016 12.05 12.40 11.95 12.19 44,604,888 +0.33(+2.82%)
Nov 11, 2016 11.42 11.87 11.34 11.86 44,192,732 +0.39(+3.42%)
Nov 10, 2016 11.26 11.65 11.10 11.47 38,830,972 +0.41(+3.68%)
Nov 09, 2016 10.65 11.12 10.57 11.06 45,912,632 +0.60(+5.69%)
Nov 08, 2016 10.48 10.54 10.29 10.46 23,765,116 -0.09(-0.89%)
Nov 07, 2016 10.41 10.59 10.41 10.56 23,711,022 +0.36(+3.49%)
Nov 04, 2016 10.15 10.29 10.06 10.20 19,109,164 +0.07(+0.65%)
Nov 03, 2016 10.13 10.30 10.12 10.14 19,914,010 +0.01(+0.07%)
Nov 02, 2016 10.24 10.24 10.04 10.13 19,121,852 -0.14(-1.34%)
Nov 01, 2016 10.32 10.37 10.13 10.27 21,669,790 +0.01(+0.14%)
Oct 31, 2016 10.28 10.34 10.22 10.25 15,837,521 +0.04(+0.36%)
Oct 28, 2016 10.38 10.41 10.17 10.22 25,907,342 -0.15(-1.40%)
Oct 27, 2016 10.36 10.44 10.28 10.36 21,142,064 +0.07(+0.63%)
Oct 26, 2016 10.07 10.36 10.06 10.30 33,162,486 +0.23(+2.23%)
Oct 25, 2016 9.665 10.09 9.585 10.07 50,539,936 +0.56(+5.88%)
Oct 24, 2016 9.513 9.622 9.505 9.513 17,738,422 +0.04(+0.46%)
Oct 21, 2016 9.375 9.484 9.324 9.469 14,039,172 +0.01(+0.15%)
Oct 20, 2016 9.382 9.549 9.353 9.455 27,274,890 +0.07(+0.77%)
Oct 19, 2016 9.222 9.425 9.200 9.382 21,874,644 +0.21(+2.30%)
Oct 18, 2016 9.106 9.186 8.975 9.171 25,103,222 +0.20(+2.27%)
Oct 17, 2016 9.106 9.128 8.953 8.968 12,916,781 -0.12(-1.36%)
Oct 14, 2016 9.099 9.164 9.019 9.091 20,277,098 +0.15(+1.71%)
Oct 13, 2016 9.113 9.128 8.859 8.939 19,832,590 -0.28(-3.07%)
Oct 12, 2016 9.258 9.288 9.186 9.222 25,826,502 -0.03(-0.31%)
Oct 11, 2016 9.280 9.324 9.171 9.251 21,635,720 -0.04(-0.47%)
Oct 10, 2016 9.309 9.364 9.277 9.295 14,307,636 +0.09(+0.95%)
Oct 07, 2016 9.229 9.309 9.121 9.208 14,966,236 -0.04(-0.39%)
Oct 06, 2016 9.280 9.331 9.208 9.244 13,991,879 -0.02(-0.24%)
Oct 05, 2016 9.055 9.288 9.055 9.266 21,155,654 +0.25(+2.82%)
Oct 04, 2016 8.866 9.124 8.845 9.012 21,633,854 +0.19(+2.14%)
Oct 03, 2016 8.794 8.874 8.754 8.823 15,141,799 -0.01(-0.16%)
Sep 30, 2016 8.801 8.874 8.714 8.837 31,258,774 +0.09(+1.00%)
Sep 29, 2016 8.859 8.983 8.692 8.750 18,167,788 -0.14(-1.55%)
Sep 28, 2016 8.845 8.895 8.750 8.888 15,747,094 +0.07(+0.74%)
Sep 27, 2016 8.685 8.845 8.634 8.823 16,423,902 +0.10(+1.17%)
Sep 26, 2016 8.859 8.903 8.710 8.721 24,414,374 -0.22(-2.44%)
Sep 23, 2016 8.932 9.052 8.903 8.939 15,835,630 -0.02(-0.24%)
Sep 22, 2016 8.924 8.983 8.899 8.961 17,934,082 +0.07(+0.82%)
Sep 21, 2016 8.888 8.939 8.772 8.888 19,457,202 +0.04(+0.41%)
Sep 20, 2016 8.990 8.997 8.816 8.852 12,136,230 -0.05(-0.57%)
Sep 19, 2016 8.953 8.997 8.855 8.903 13,275,823 +0.00(+0.00%)
Sep 16, 2016 8.888 8.917 8.808 8.903 23,447,352 -0.08(-0.89%)
Sep 15, 2016 8.837 8.997 8.823 8.983 19,474,486 +0.11(+1.23%)
Sep 14, 2016 8.939 9.001 8.852 8.874 19,336,960 -0.07(-0.81%)
Sep 13, 2016 9.041 9.055 8.845 8.946 27,407,034 -0.22(-2.38%)
Sep 12, 2016 8.845 9.164 8.772 9.164 36,373,792 +0.26(+2.94%)
Sep 09, 2016 8.975 9.106 8.903 8.903 26,120,784 -0.10(-1.13%)
Sep 08, 2016 9.004 9.041 8.917 9.004 23,987,432 +0.02(+0.24%)
Sep 07, 2016 8.939 9.004 8.888 8.983 15,356,836 +0.01(+0.16%)
Sep 06, 2016 9.106 9.121 8.888 8.968 18,495,400 -0.15(-1.59%)
Sep 02, 2016 9.077 9.113 9.113 9.113 18,574,548 +0.08(+0.88%)
Sep 01, 2016 9.150 9.179 8.932 9.033 18,081,672 -0.09(-0.96%)
Aug 31, 2016 9.099 9.150 9.012 9.121 27,629,756 +0.05(+0.56%)
Aug 30, 2016 8.946 9.077 8.965 9.070 15,024,371 +0.12(+1.38%)
Aug 29, 2016 8.881 9.016 8.881 8.946 21,601,962 +0.00(+0.00%)
Aug 26, 2016 8.924 9.026 8.855 8.946 26,249,388 +0.04(+0.49%)
Aug 25, 2016 8.765 8.917 8.765 8.903 27,266,964 +0.13(+1.49%)
Aug 24, 2016 8.837 8.874 8.754 8.772 28,711,466 -0.04(-0.49%)
Aug 23, 2016 8.888 8.906 8.808 8.816 15,428,615 -0.03(-0.33%)
Aug 22, 2016 8.866 8.950 8.808 8.845 30,218,874 -0.04(-0.41%)
Aug 19, 2016 8.852 8.903 8.819 8.881 19,519,596 +0.01(+0.16%)
Aug 18, 2016 8.845 8.967 8.816 8.866 19,584,900 +0.01(+0.16%)
Aug 17, 2016 8.852 8.917 8.816 8.852 21,120,754 +0.01(+0.16%)
Aug 16, 2016 8.801 8.914 8.765 8.837 19,880,032 -0.02(-0.25%)
Aug 15, 2016 8.765 8.874 8.757 8.859 20,815,472 +0.15(+1.75%)
Aug 12, 2016 8.721 8.728 8.638 8.707 18,029,804 -0.09(-1.07%)
Aug 11, 2016 8.830 8.852 8.772 8.801 16,015,611 +0.00(+0.00%)
Aug 10, 2016 8.866 8.910 8.801 8.801 30,432,018 -0.09(-0.98%)
Aug 09, 2016 8.852 8.932 8.830 8.888 24,185,132 +0.05(+0.58%)
Aug 08, 2016 8.932 9.001 8.823 8.837 25,605,936 -0.07(-0.73%)
Aug 05, 2016 8.649 8.910 8.630 8.903 32,546,476 +0.38(+4.52%)
Aug 04, 2016 8.474 8.569 8.474 8.518 20,055,604 +0.04(+0.51%)
Aug 03, 2016 8.311 8.481 8.311 8.474 25,193,056 +0.16(+1.92%)
Aug 02, 2016 8.322 8.365 8.242 8.314 24,155,212 -0.02(-0.26%)
Aug 01, 2016 8.481 8.569 8.314 8.336 22,555,002 -0.16(-1.88%)
Jul 29, 2016 8.402 8.583 8.402 8.496 105,835,968 +0.04(+0.43%)
Jul 28, 2016 8.394 8.514 8.329 8.460 19,453,092 +0.06(+0.69%)
Jul 27, 2016 8.402 8.511 8.373 8.402 25,876,126 +0.03(+0.39%)
Jul 26, 2016 8.405 8.441 8.246 8.369 34,885,772 -0.05(-0.60%)
Jul 25, 2016 8.484 8.535 8.391 8.419 20,297,816 -0.09(-1.10%)
Jul 22, 2016 8.448 8.528 8.376 8.513 15,978,473 +0.09(+1.11%)
Jul 21, 2016 8.491 8.578 8.391 8.419 14,744,632 -0.10(-1.18%)
Jul 20, 2016 8.484 8.535 8.383 8.520 13,007,675 +0.07(+0.85%)
Jul 19, 2016 8.412 8.518 8.369 8.448 10,802,983 -0.01(-0.09%)
Jul 18, 2016 8.427 8.470 8.376 8.455 12,840,309 +0.02(+0.26%)
Jul 15, 2016 8.549 8.585 8.391 8.434 17,515,148 -0.06(-0.68%)
Jul 14, 2016 8.528 8.571 8.455 8.491 20,482,046 +0.16(+1.90%)
Jul 13, 2016 8.311 8.369 8.200 8.333 18,134,622 +0.06(+0.78%)
Jul 12, 2016 8.218 8.329 8.203 8.268 20,974,392 +0.18(+2.23%)
Jul 11, 2016 8.102 8.189 8.052 8.088 15,656,426 +0.09(+1.17%)
Jul 08, 2016 8.052 8.120 7.886 7.994 19,570,948 +0.11(+1.37%)
Jul 07, 2016 7.792 7.994 7.792 7.886 20,132,758 +0.10(+1.30%)
Jul 06, 2016 7.605 7.821 7.482 7.785 22,309,706 +0.09(+1.12%)
Jul 05, 2016 7.879 7.900 7.641 7.699 19,674,414 -0.20(-2.55%)
Jul 01, 2016 7.908 7.900 7.900 7.900 24,467,056 -0.06(-0.81%)
Jun 30, 2016 7.951 7.965 7.785 7.965 32,252,720 +0.17(+2.13%)
Jun 29, 2016 7.785 7.843 7.605 7.799 30,343,248 +0.11(+1.41%)
Jun 28, 2016 7.598 7.713 7.461 7.691 40,253,680 +0.27(+3.69%)
Jun 27, 2016 7.872 7.872 7.360 7.417 32,851,392 -0.56(-7.05%)
Jun 24, 2016 8.131 8.282 7.965 7.980 34,100,780 -0.66(-7.67%)
Jun 23, 2016 8.477 8.643 8.477 8.643 14,504,327 +0.30(+3.63%)
Jun 22, 2016 8.391 8.506 8.333 8.340 11,728,927 -0.04(-0.52%)
Jun 21, 2016 8.398 8.427 8.261 8.383 15,003,744 +0.02(+0.26%)
Jun 20, 2016 8.513 8.621 8.344 8.362 14,605,589 -0.01(-0.17%)
Jun 17, 2016 8.275 8.488 8.275 8.376 21,752,722 +0.06(+0.78%)
Jun 16, 2016 8.333 8.355 8.174 8.311 20,992,002 -0.09(-1.11%)
Jun 15, 2016 8.412 8.571 8.376 8.405 16,373,139 +0.01(+0.09%)
Jun 14, 2016 8.643 8.765 8.311 8.398 26,887,820 -0.31(-3.56%)
Jun 13, 2016 8.773 8.888 8.701 8.708 14,973,362 -0.12(-1.39%)
Jun 10, 2016 8.874 8.877 8.780 8.830 15,803,296 -0.14(-1.53%)
Jun 09, 2016 9.083 9.090 8.859 8.967 20,571,372 -0.19(-2.05%)
Jun 08, 2016 9.140 9.220 9.097 9.155 19,380,494 +0.01(+0.08%)
Jun 07, 2016 9.277 9.284 9.140 9.147 13,669,697 -0.11(-1.17%)
Jun 06, 2016 9.176 9.346 9.162 9.256 19,296,292 +0.09(+1.02%)
Jun 03, 2016 8.953 9.176 8.931 9.162 14,938,506 -0.18(-1.93%)
Jun 02, 2016 9.263 9.356 9.212 9.342 11,798,973 +0.05(+0.54%)
Jun 01, 2016 9.133 9.320 9.054 9.292 17,505,762 +0.05(+0.55%)
May 31, 2016 9.328 9.356 9.198 9.241 19,365,484 -0.04(-0.47%)
May 27, 2016 9.212 9.284 9.284 9.284 18,609,990 +0.09(+1.02%)
May 26, 2016 9.320 9.328 9.147 9.191 11,007,591 -0.09(-0.97%)
May 25, 2016 9.188 9.367 9.188 9.281 19,571,888 +0.15(+1.65%)
May 24, 2016 9.023 9.166 8.994 9.130 15,502,488 +0.19(+2.16%)
May 23, 2016 8.937 8.994 8.815 8.937 13,961,021 +0.00(+0.00%)
May 20, 2016 8.908 9.023 8.894 8.937 12,727,216 +0.06(+0.73%)
May 19, 2016 8.944 9.073 8.794 8.873 19,963,206 -0.09(-1.04%)
May 18, 2016 8.543 9.002 8.536 8.966 26,726,144 +0.42(+4.86%)
May 17, 2016 8.486 8.651 8.421 8.550 15,524,351 +0.03(+0.34%)
May 16, 2016 8.379 8.558 8.355 8.522 14,962,897 +0.16(+1.97%)
May 13, 2016 8.493 8.622 8.328 8.357 12,512,254 -0.15(-1.77%)
May 12, 2016 8.622 8.708 8.443 8.507 11,670,720 -0.06(-0.67%)
May 11, 2016 8.586 8.715 8.565 8.565 12,581,201 -0.05(-0.58%)
May 10, 2016 8.529 8.658 8.522 8.615 14,027,163 +0.16(+1.95%)
May 09, 2016 8.500 8.565 8.379 8.450 15,469,505 -0.06(-0.67%)
May 06, 2016 8.421 8.536 8.393 8.507 14,181,970 +0.01(+0.08%)
May 05, 2016 8.536 8.593 8.432 8.500 14,727,169 -0.01(-0.17%)
May 04, 2016 8.636 8.679 8.429 8.515 19,436,010 -0.21(-2.46%)
May 03, 2016 8.787 8.801 8.629 8.729 17,843,758 -0.19(-2.17%)
May 02, 2016 8.858 8.966 8.737 8.923 17,052,994 +0.12(+1.38%)
Apr 29, 2016 8.815 8.908 8.729 8.801 24,025,014 -0.09(-1.05%)
Apr 28, 2016 8.916 9.052 8.851 8.894 18,487,308 -0.11(-1.19%)
Apr 27, 2016 9.009 9.077 8.916 9.002 15,067,073 +0.00(+0.00%)
Apr 26, 2016 8.944 9.052 8.865 9.002 15,521,501 +0.11(+1.29%)
Apr 25, 2016 8.973 8.980 8.822 8.887 16,052,259 -0.12(-1.35%)
Apr 22, 2016 8.822 9.062 8.815 9.009 23,400,648 +0.21(+2.36%)
Apr 21, 2016 8.608 8.959 8.593 8.801 26,516,280 +0.11(+1.24%)
Apr 20, 2016 8.622 8.708 8.558 8.694 22,642,320 +0.11(+1.34%)
Apr 19, 2016 8.464 8.615 8.450 8.579 17,222,666 +0.14(+1.61%)
Apr 18, 2016 8.307 8.493 8.296 8.443 12,038,408 +0.06(+0.77%)
Apr 15, 2016 8.450 8.450 8.328 8.379 15,120,438 -0.02(-0.26%)
Apr 14, 2016 8.207 8.500 8.192 8.400 22,872,812 +0.16(+2.00%)
Apr 13, 2016 7.992 8.293 7.977 8.235 24,905,918 +0.34(+4.36%)
Apr 12, 2016 7.798 7.899 7.763 7.892 12,835,184 +0.09(+1.19%)
Apr 11, 2016 7.748 7.892 7.734 7.798 16,303,208 +0.12(+1.59%)
Apr 08, 2016 7.734 7.849 7.670 7.677 12,352,307 +0.04(+0.56%)
Apr 07, 2016 7.755 7.813 7.591 7.634 21,157,324 -0.24(-3.00%)
Apr 06, 2016 7.741 7.909 7.691 7.870 19,307,124 +0.14(+1.76%)
Apr 05, 2016 7.734 7.813 7.705 7.734 16,908,538 -0.11(-1.46%)
Apr 04, 2016 7.834 8.035 7.798 7.849 15,050,275 -0.01(-0.09%)
Apr 01, 2016 7.849 7.906 7.734 7.856 16,521,175 -0.05(-0.63%)
Mar 31, 2016 7.956 8.020 7.841 7.906 15,918,052 -0.08(-0.99%)
Mar 30, 2016 7.956 8.085 7.913 7.985 18,434,340 +0.09(+1.18%)
Mar 29, 2016 7.935 7.935 7.784 7.892 18,879,196 -0.11(-1.43%)
Mar 28, 2016 8.035 8.071 7.967 8.006 11,865,983 -0.01(-0.09%)
Mar 24, 2016 7.999 8.013 8.013 8.013 13,715,193 -0.05(-0.62%)
Mar 23, 2016 8.156 8.164 8.013 8.063 17,250,014 -0.11(-1.31%)
Mar 22, 2016 8.092 8.228 8.067 8.171 17,278,522 -0.01(-0.17%)
Mar 21, 2016 8.128 8.253 8.114 8.185 14,798,989 +0.03(+0.35%)
Mar 18, 2016 8.042 8.199 8.028 8.156 31,972,862 +0.19(+2.34%)
Mar 17, 2016 7.863 8.020 7.777 7.970 20,983,914 +0.09(+1.09%)
Mar 16, 2016 7.985 8.121 7.849 7.884 20,124,790 -0.11(-1.43%)
Mar 15, 2016 7.899 7.999 7.849 7.999 16,258,918 +0.02(+0.27%)
Mar 14, 2016 8.035 8.042 7.899 7.977 18,144,358 -0.06(-0.71%)
Mar 11, 2016 7.942 8.063 7.902 8.035 15,866,953 +0.19(+2.37%)
Mar 10, 2016 7.870 7.927 7.698 7.849 17,671,880 +0.04(+0.55%)
Mar 09, 2016 7.977 8.024 7.770 7.806 15,801,540 -0.14(-1.71%)
Mar 08, 2016 8.085 8.117 7.899 7.942 15,836,299 -0.25(-3.06%)
Mar 07, 2016 8.192 8.264 8.128 8.192 11,549,061 -0.08(-0.95%)
Mar 04, 2016 8.285 8.386 8.228 8.271 18,954,008 +0.06(+0.70%)
Mar 03, 2016 8.099 8.214 8.035 8.214 16,963,356 +0.11(+1.41%)
Mar 02, 2016 7.813 8.099 7.813 8.099 30,605,078 +0.29(+3.76%)
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.