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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing 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 (%)
Mar 31, 2009 4.888 5.183 4.688 5.061 14,745,183 +0.38(+8.10%)
Mar 30, 2009 5.216 5.280 4.630 4.682 15,890,405 -0.92(-16.42%)
Mar 26, 2009 5.595 5.679 5.325 5.601 15,852,326 +0.10(+1.75%)
Mar 25, 2009 5.904 5.904 5.048 5.505 21,208,068 -0.03(-0.47%)
Mar 24, 2009 5.505 5.878 5.376 5.531 18,346,196 -0.35(-5.91%)
Mar 23, 2009 5.409 5.897 5.409 5.878 22,629,968 +1.07(+22.36%)
Mar 20, 2009 5.318 5.318 4.791 4.804 18,219,908 -0.61(-11.23%)
Mar 19, 2009 5.852 6.013 5.190 5.412 22,491,696 -0.37(-6.40%)
Mar 18, 2009 5.151 5.917 4.888 5.782 25,303,998 +0.46(+8.57%)
Mar 17, 2009 5.106 5.338 4.836 5.325 13,193,955 +0.25(+4.94%)
Mar 16, 2009 5.164 5.524 5.003 5.074 29,030,602 +0.12(+2.47%)
Mar 13, 2009 5.209 5.267 4.444 4.952 0 -0.17(-3.27%)
Mar 12, 2009 4.495 5.145 4.412 5.119 23,228,378 +0.60(+13.23%)
Mar 11, 2009 4.489 4.907 4.261 4.521 19,280,624 +0.08(+1.74%)
Mar 10, 2009 4.039 4.444 3.974 4.444 22,729,090 +0.55(+14.03%)
Mar 09, 2009 3.389 4.007 3.383 3.897 21,591,224 +0.45(+13.06%)
Mar 06, 2009 3.672 3.839 3.261 3.447 0 -0.15(-4.29%)
Mar 05, 2009 4.007 4.064 3.492 3.601 17,739,856 -0.57(-13.71%)
Mar 04, 2009 4.341 4.405 3.865 4.174 17,584,114 -0.10(-2.41%)
Mar 02, 2009 4.360 4.611 4.097 4.277 20,589,574 -0.23(-5.14%)
Feb 27, 2009 4.791 5.093 4.502 4.508 0 -0.73(-13.99%)
Feb 26, 2009 5.113 5.396 4.984 5.241 32,215,740 +0.26(+5.16%)
Feb 25, 2009 4.457 5.241 4.354 4.984 45,741,304 +0.35(+7.64%)
Feb 24, 2009 4.007 4.675 3.794 4.630 26,793,428 +0.68(+17.26%)
Feb 23, 2009 3.994 4.058 3.634 3.949 27,325,296 +0.05(+1.15%)
Feb 20, 2009 3.261 4.045 3.106 3.904 0 +0.46(+13.25%)
Feb 19, 2009 4.052 4.103 3.434 3.447 19,815,722 -0.53(-13.27%)
Feb 18, 2009 4.109 4.109 3.698 3.974 15,820,415 +0.07(+1.81%)
Feb 17, 2009 4.232 4.315 3.904 3.904 19,551,172 -0.63(-13.90%)
Feb 13, 2009 4.669 4.958 4.437 4.534 0 -0.24(-4.99%)
Feb 12, 2009 4.373 4.798 4.373 4.772 20,480,750 +0.17(+3.78%)
Feb 11, 2009 4.418 4.720 4.135 4.598 29,898,828 +0.33(+7.84%)
Feb 10, 2009 5.601 5.807 4.224 4.264 36,152,880 -1.54(-26.58%)
Feb 09, 2009 5.505 5.987 5.428 5.807 20,150,344 +0.36(+6.61%)
Feb 06, 2009 4.753 5.621 4.746 5.447 0 +0.77(+16.51%)
Feb 05, 2009 4.489 4.855 4.019 4.675 23,287,104 +0.22(+4.91%)
Feb 04, 2009 4.386 4.572 4.238 4.457 19,555,496 +0.13(+2.97%)
Feb 03, 2009 4.650 4.656 4.174 4.328 17,710,536 -0.25(-5.48%)
Feb 02, 2009 4.527 4.675 4.386 4.579 13,296,223 -0.10(-2.20%)
Jan 30, 2009 4.920 5.241 4.617 4.682 0 -0.35(-6.91%)
Jan 29, 2009 5.460 5.511 4.984 5.029 16,254,641 -0.59(-10.42%)
Jan 28, 2009 5.505 5.708 5.306 5.614 24,267,030 +0.55(+10.93%)
Jan 27, 2009 4.965 5.138 4.759 5.061 14,983,170 +0.24(+4.93%)
Jan 26, 2009 4.907 5.145 4.637 4.823 16,532,043 -0.08(-1.57%)
Jan 23, 2009 4.373 4.945 4.180 4.900 20,755,096 +0.37(+8.24%)
Jan 22, 2009 4.187 5.126 4.039 4.527 35,091,752 +0.23(+5.23%)
Jan 21, 2009 4.000 4.322 3.708 4.302 27,907,926 +0.55(+14.75%)
Jan 20, 2009 4.174 4.232 3.736 3.749 25,886,232 -0.31(-7.61%)
Jan 16, 2009 4.309 4.309 3.679 4.058 0 +0.06(+1.45%)
Jan 15, 2009 4.450 4.450 3.672 4.000 26,095,418 -0.46(-10.25%)
Jan 14, 2009 4.534 4.682 4.373 4.457 11,324,507 -0.30(-6.35%)
Jan 13, 2009 4.457 4.843 4.386 4.759 14,197,355 +0.28(+6.17%)
Jan 12, 2009 4.875 4.971 4.315 4.482 16,030,449 -0.39(-8.05%)
Jan 09, 2009 5.183 5.312 4.836 4.875 10,643,513 -0.29(-5.60%)
Jan 08, 2009 5.081 5.222 5.042 5.164 6,650,714 +0.05(+1.01%)
Jan 07, 2009 5.421 5.479 5.042 5.113 12,257,047 -0.48(-8.52%)
Jan 06, 2009 5.531 5.762 5.409 5.589 10,581,192 +0.14(+2.48%)
Jan 05, 2009 5.556 5.704 5.357 5.454 7,783,217 -0.25(-4.40%)
Jan 02, 2009 5.460 5.743 5.261 5.704 0 +0.23(+4.11%)
Jan 01, 2009 5.177 5.511 5.177 5.479 0 +0.00(+0.00%)
Dec 31, 2008 5.177 5.511 5.177 5.479 7,274,355 +0.24(+4.67%)
Dec 30, 2008 4.939 5.254 4.875 5.235 5,041,758 +0.32(+6.54%)
Dec 29, 2008 4.862 4.978 4.688 4.913 6,011,305 -0.04(-0.78%)
Dec 26, 2008 5.016 5.061 4.849 4.952 0 -0.14(-2.78%)
Dec 24, 2008 5.016 5.093 4.849 5.093 2,548,265 +0.26(+5.32%)
Dec 23, 2008 4.855 4.907 4.688 4.836 6,439,831 +0.03(+0.67%)
Dec 22, 2008 5.081 5.222 4.733 4.804 10,553,675 -0.39(-7.43%)
Dec 19, 2008 5.325 5.537 5.081 5.190 14,736,029 -0.08(-1.59%)
Dec 18, 2008 5.299 5.569 5.171 5.273 8,968,402 -0.08(-1.56%)
Dec 17, 2008 5.569 5.627 5.318 5.357 10,078,699 -0.23(-4.03%)
Dec 16, 2008 5.126 5.582 5.061 5.582 9,751,146 +0.62(+12.44%)
Dec 15, 2008 5.151 5.216 4.733 4.965 8,330,292 -0.18(-3.50%)
Dec 12, 2008 4.843 5.306 4.836 5.145 0 +0.02(+0.38%)
Dec 11, 2008 5.441 5.582 5.029 5.126 11,372,382 -0.43(-7.75%)
Dec 10, 2008 5.524 5.627 5.261 5.556 8,205,865 +0.14(+2.61%)
Dec 09, 2008 5.531 5.820 5.383 5.415 10,015,513 -0.26(-4.64%)
Dec 08, 2008 5.762 5.865 5.228 5.679 15,977,578 +0.28(+5.24%)
Dec 05, 2008 5.036 5.576 4.952 5.396 0 +0.24(+4.74%)
Dec 04, 2008 4.978 5.531 4.978 5.151 12,964,604 -0.11(-2.08%)
Dec 03, 2008 4.881 5.357 4.785 5.261 12,560,829 +0.15(+2.89%)
Dec 02, 2008 5.338 5.338 4.727 5.113 13,655,617 +0.45(+9.66%)
Dec 01, 2008 5.704 5.788 4.630 4.663 10,932,366 -1.37(-22.71%)
Nov 28, 2008 5.839 6.071 5.621 6.032 4,127,780 +0.24(+4.11%)
Nov 26, 2008 5.312 5.794 5.273 5.794 6,740,690 +0.21(+3.80%)
Nov 25, 2008 5.537 5.685 4.984 5.582 15,471,675 +0.37(+7.03%)
Nov 24, 2008 4.502 5.286 4.129 5.216 24,206,334 +1.18(+29.35%)
Nov 21, 2008 5.132 5.132 3.209 4.032 35,703,688 -0.41(-9.26%)
Nov 20, 2008 4.843 5.036 4.354 4.444 29,862,100 -0.51(-10.26%)
Nov 19, 2008 5.949 6.109 4.778 4.952 19,849,866 -1.15(-18.86%)
Nov 18, 2008 5.852 6.347 5.685 6.103 14,967,482 +0.09(+1.50%)
Nov 17, 2008 6.174 6.373 5.820 6.013 10,226,347 -0.16(-2.60%)
Nov 14, 2008 6.566 6.875 6.148 6.174 0 -0.70(-10.20%)
Nov 13, 2008 6.174 6.888 5.601 6.875 20,621,762 +0.69(+11.24%)
Nov 12, 2008 6.913 7.023 6.142 6.180 18,412,560 -0.89(-12.64%)
Nov 11, 2008 6.881 7.196 6.656 7.074 8,454,291 +0.06(+0.92%)
Nov 10, 2008 7.511 7.582 6.817 7.010 8,114,146 -0.22(-3.02%)
Nov 07, 2008 7.524 7.743 6.991 7.229 0 -0.23(-3.10%)
Nov 06, 2008 8.135 8.553 7.383 7.460 18,552,300 -0.60(-7.50%)
Nov 05, 2008 8.585 8.669 8.007 8.065 15,152,315 -0.68(-7.73%)
Nov 04, 2008 8.360 8.907 8.238 8.740 15,564,166 +0.53(+6.50%)
Nov 03, 2008 7.975 8.225 7.717 8.206 9,336,242 +0.23(+2.82%)
Oct 31, 2008 7.949 8.360 7.711 7.981 0 +0.07(+0.89%)
Oct 30, 2008 8.187 8.521 7.454 7.910 12,870,315 +0.10(+1.23%)
Oct 29, 2008 7.518 8.013 7.354 7.814 16,100,817 +0.19(+2.45%)
Oct 28, 2008 6.753 7.640 6.515 7.627 17,085,110 +1.25(+19.56%)
Oct 27, 2008 6.508 7.267 6.380 6.380 14,948,736 -0.13(-1.98%)
Oct 24, 2008 5.325 6.907 5.325 6.508 0 +0.03(+0.50%)
Oct 23, 2008 7.126 7.126 6.225 6.476 17,252,610 -0.44(-6.33%)
Oct 22, 2008 6.573 7.479 6.463 6.913 19,738,464 -0.13(-1.83%)
Oct 21, 2008 6.064 7.518 6.064 7.042 23,398,072 +0.78(+12.42%)
Oct 20, 2008 6.978 6.978 5.801 6.264 16,248,284 -0.22(-3.37%)
Oct 17, 2008 6.335 6.939 6.335 6.482 0 -0.30(-4.45%)
Oct 16, 2008 6.708 7.274 6.270 6.785 14,049,095 +0.09(+1.34%)
Oct 15, 2008 6.759 7.647 6.547 6.695 20,101,398 -1.00(-13.03%)
Oct 14, 2008 5.949 8.065 5.910 7.698 61,117,940 +2.71(+54.25%)
Oct 13, 2008 5.235 5.466 4.431 4.990 16,371,183 +0.62(+14.29%)
Oct 10, 2008 4.328 5.010 3.698 4.367 0 +0.24(+5.76%)
Oct 09, 2008 5.904 6.502 4.084 4.129 39,345,276 -1.66(-28.67%)
Oct 08, 2008 7.074 7.119 5.685 5.788 20,864,224 -1.04(-15.17%)
Oct 07, 2008 7.486 7.782 6.720 6.823 10,701,891 -0.76(-10.01%)
Oct 06, 2008 7.235 8.077 6.695 7.582 12,844,095 -0.49(-6.06%)
Oct 03, 2008 9.016 9.775 7.106 8.071 0 -0.42(-5.00%)
Oct 02, 2008 8.708 9.068 8.045 8.495 8,035,812 -0.33(-3.79%)
Oct 01, 2008 7.679 9.325 7.402 8.830 16,552,262 +1.15(+14.99%)
Sep 30, 2008 7.119 7.884 6.585 7.679 10,342,764 +1.38(+21.84%)
Sep 29, 2008 8.682 9.151 6.206 6.302 19,908,920 -3.15(-33.33%)
Sep 26, 2008 8.270 9.679 8.270 9.454 14,298,584 +0.45(+5.00%)
Sep 25, 2008 8.714 9.647 8.116 9.003 11,930,031 +0.48(+5.66%)
Sep 24, 2008 8.618 8.971 8.521 8.521 11,406,244 +0.08(+0.99%)
Sep 23, 2008 8.585 9.158 8.309 8.438 12,996,343 -0.24(-2.81%)
Sep 22, 2008 9.801 9.807 8.399 8.682 15,867,303 -0.89(-9.27%)
Sep 19, 2008 10.72 11.88 8.045 9.569 0 +1.09(+12.81%)
Sep 18, 2008 7.987 8.778 5.589 8.483 56,012,048 +0.75(+9.73%)
Sep 17, 2008 7.743 8.148 7.138 7.730 28,152,886 -0.39(-4.83%)
Sep 16, 2008 7.589 8.277 7.106 8.122 30,361,582 +0.15(+1.94%)
Sep 15, 2008 7.936 8.759 7.936 7.968 27,408,058 -0.63(-7.33%)
Sep 12, 2008 7.865 8.650 7.801 8.598 0 +0.37(+4.45%)
Sep 11, 2008 7.717 8.277 7.692 8.232 14,000,731 +0.15(+1.91%)
Sep 10, 2008 8.585 8.618 7.692 8.077 22,844,002 -0.38(-4.49%)
Sep 09, 2008 8.695 9.026 8.438 8.457 22,661,050 -0.38(-4.29%)
Sep 08, 2008 9.139 9.216 7.788 8.836 27,315,830 +0.50(+5.94%)
Sep 05, 2008 7.614 8.360 7.518 8.341 0 +0.68(+8.81%)
Sep 04, 2008 8.135 8.174 7.608 7.666 11,100,158 -0.51(-6.22%)
Sep 03, 2008 8.103 8.251 7.891 8.174 13,688,719 +0.07(+0.87%)
Sep 02, 2008 8.071 8.354 7.962 8.103 14,049,546 +0.38(+4.91%)
Aug 29, 2008 7.351 7.917 7.235 7.724 0 +0.19(+2.56%)
Aug 28, 2008 7.235 7.531 7.190 7.531 11,291,424 +0.29(+4.00%)
Aug 27, 2008 7.145 7.351 6.933 7.241 10,698,656 +0.10(+1.35%)
Aug 26, 2008 7.023 7.158 6.946 7.145 11,551,438 +0.15(+2.11%)
Aug 25, 2008 7.306 7.306 6.939 6.997 12,615,136 -0.38(-5.14%)
Aug 22, 2008 7.010 7.499 7.010 7.376 0 +0.60(+8.93%)
Aug 21, 2008 6.849 6.971 6.740 6.772 11,385,988 -0.24(-3.48%)
Aug 20, 2008 6.817 7.093 6.624 7.016 17,696,288 +0.16(+2.35%)
Aug 19, 2008 7.029 7.074 6.650 6.856 17,856,038 -0.32(-4.39%)
Aug 18, 2008 7.602 7.602 7.106 7.171 12,286,277 -0.37(-4.94%)
Aug 15, 2008 7.473 7.749 7.415 7.544 0 +0.20(+2.71%)
Aug 14, 2008 7.119 7.544 6.984 7.344 13,568,137 +0.23(+3.16%)
Aug 13, 2008 7.524 7.595 6.907 7.119 21,525,532 -0.44(-5.79%)
Aug 12, 2008 7.929 8.090 7.492 7.556 21,891,370 -0.52(-6.45%)
Aug 11, 2008 7.749 8.438 7.531 8.077 21,241,524 +0.40(+5.19%)
Aug 08, 2008 7.145 7.775 7.074 7.679 25,720,478 +0.73(+10.45%)
Aug 07, 2008 7.286 7.447 6.830 6.952 20,420,070 -0.44(-6.00%)
Aug 06, 2008 7.010 7.582 6.843 7.396 24,076,944 +0.37(+5.31%)
Aug 05, 2008 6.991 7.068 6.785 7.023 19,305,388 +0.28(+4.10%)
Aug 04, 2008 7.016 7.016 6.508 6.746 16,875,864 -0.31(-4.38%)
Aug 01, 2008 6.791 7.203 6.630 7.055 17,154,586 +0.27(+3.98%)
Jul 31, 2008 6.881 6.991 6.695 6.785 34,742,808 -0.43(-5.97%)
Jul 30, 2008 7.711 7.794 6.901 7.216 28,640,374 -0.15(-2.01%)
Jul 29, 2008 7.364 7.364 6.740 7.364 15,338,787 +0.54(+7.92%)
Jul 28, 2008 7.087 7.434 6.753 6.823 12,114,999 -0.35(-4.93%)
Jul 25, 2008 7.138 7.782 6.901 7.177 15,864,262 -0.02(-0.27%)
Jul 24, 2008 7.743 8.039 7.093 7.196 19,027,062 -0.59(-7.60%)
Jul 23, 2008 7.717 8.232 7.177 7.788 42,791,248 +0.08(+1.00%)
Jul 22, 2008 6.759 7.775 6.322 7.711 37,827,280 +0.32(+4.26%)
Jul 21, 2008 7.711 7.782 7.331 7.396 23,870,206 +0.09(+1.23%)
Jul 18, 2008 6.830 7.679 6.830 7.306 29,247,924 +0.38(+5.48%)
Jul 17, 2008 6.624 7.357 6.180 6.926 33,784,032 +0.66(+10.57%)
Jul 16, 2008 5.704 6.360 5.479 6.264 24,470,286 +0.88(+16.37%)
Jul 15, 2008 5.569 5.807 5.100 5.383 34,380,156 -0.26(-4.56%)
Jul 14, 2008 6.566 6.585 5.479 5.640 29,917,450 -0.69(-10.87%)
Jul 11, 2008 6.373 6.502 6.077 6.328 28,026,582 -0.25(-3.81%)
Jul 10, 2008 6.701 6.778 6.367 6.579 29,327,208 -0.19(-2.85%)
Jul 09, 2008 7.396 7.466 6.746 6.772 17,992,168 -0.63(-8.51%)
Jul 08, 2008 6.881 7.454 6.753 7.402 22,671,072 +0.60(+8.79%)
Jul 07, 2008 7.158 7.286 6.688 6.804 31,685,326 -0.33(-4.68%)
Jul 04, 2008 7.344 7.389 7.100 7.138 8,524,346 +0.00(+0.00%)
Jul 03, 2008 7.344 7.389 7.100 7.138 8,524,346 -0.01(-0.18%)
Jul 02, 2008 7.312 7.563 7.132 7.151 17,899,864 -0.16(-2.20%)
Jul 01, 2008 6.991 7.331 6.946 7.312 21,633,244 +0.25(+3.55%)
Jun 30, 2008 7.151 7.306 7.016 7.061 22,428,730 -0.10(-1.44%)
Jun 27, 2008 7.248 7.338 7.081 7.164 15,807,430 -0.05(-0.62%)
Jun 26, 2008 7.190 7.454 7.119 7.209 17,898,448 -0.08(-1.06%)
Jun 25, 2008 7.351 7.627 7.203 7.286 26,299,838 -0.03(-0.44%)
Jun 24, 2008 7.126 7.441 6.971 7.319 29,591,928 +0.24(+3.45%)
Jun 23, 2008 7.460 7.460 7.074 7.074 19,588,558 -0.34(-4.60%)
Jun 20, 2008 7.042 7.550 6.431 7.415 40,427,964 +0.12(+1.59%)
Jun 19, 2008 7.126 7.344 7.087 7.299 23,642,168 +0.14(+1.98%)
Jun 18, 2008 7.158 7.614 6.939 7.158 36,256,580 -0.17(-2.37%)
Jun 17, 2008 7.711 7.801 7.299 7.331 45,613,180 -0.26(-3.39%)
Jun 16, 2008 7.537 7.756 7.505 7.589 38,977,192 +0.05(+0.60%)
Jun 13, 2008 7.505 7.653 7.370 7.544 153,928,016 -0.16(-2.09%)
Jun 12, 2008 9.016 9.293 7.486 7.704 62,074,368 -2.40(-23.74%)
Jun 11, 2008 10.84 10.91 10.08 10.10 11,847,354 -0.74(-6.82%)
Jun 10, 2008 10.90 11.09 10.57 10.84 9,697,741 +0.14(+1.26%)
Jun 09, 2008 11.27 11.27 10.64 10.71 13,481,078 -0.42(-3.76%)
Jun 06, 2008 11.46 11.55 11.09 11.13 10,489,378 -0.68(-5.72%)
Jun 05, 2008 11.82 11.87 11.58 11.80 8,023,786 +0.04(+0.38%)
Jun 04, 2008 12.04 12.05 11.60 11.76 12,497,644 -0.30(-2.45%)
Jun 03, 2008 12.47 12.55 11.92 12.05 8,831,481 -0.31(-2.50%)
Jun 02, 2008 12.50 12.51 12.15 12.36 9,613,799 -0.16(-1.28%)
May 30, 2008 12.96 12.96 12.44 12.52 7,646,633 -0.34(-2.65%)
May 29, 2008 12.41 12.94 12.41 12.86 12,464,945 +0.22(+1.73%)
May 28, 2008 13.15 13.20 12.35 12.64 22,082,728 -1.47(-10.43%)
May 27, 2008 14.10 14.27 13.88 14.12 5,314,488 +0.05(+0.37%)
May 26, 2008 14.41 14.42 14.05 14.06 0 +0.00(+0.00%)
May 23, 2008 14.41 14.42 14.05 14.06 5,381,764 -0.44(-3.06%)
May 22, 2008 14.43 14.75 14.28 14.51 5,010,561 +0.00(+0.00%)
May 21, 2008 14.82 14.97 14.49 14.51 7,345,387 -0.30(-2.00%)
May 20, 2008 15.17 15.17 14.72 14.80 6,190,179 -0.42(-2.75%)
May 19, 2008 15.27 15.52 15.17 15.22 4,440,765 -0.03(-0.21%)
May 16, 2008 15.90 15.92 15.15 15.25 7,274,260 -0.88(-5.46%)
May 15, 2008 15.89 16.18 15.72 16.14 4,434,551 +0.28(+1.78%)
May 14, 2008 15.69 15.98 15.56 15.85 4,370,694 +0.29(+1.86%)
May 13, 2008 15.90 15.90 15.52 15.56 3,675,946 -0.24(-1.55%)
May 12, 2008 15.50 15.82 15.47 15.81 3,566,058 +0.38(+2.46%)
May 09, 2008 15.22 15.78 15.11 15.43 4,202,166 +0.01(+0.04%)
May 08, 2008 15.76 15.76 15.27 15.42 5,491,087 -0.24(-1.56%)
May 07, 2008 16.30 16.44 15.60 15.67 5,261,747 -0.66(-4.06%)
May 06, 2008 16.10 16.48 15.84 16.33 4,683,089 +0.05(+0.32%)
May 05, 2008 16.35 16.51 16.10 16.28 3,635,504 -0.11(-0.67%)
May 02, 2008 16.66 16.80 16.28 16.39 5,301,057 -0.08(-0.51%)
May 01, 2008 15.50 16.57 15.50 16.47 5,963,734 +0.95(+6.13%)
Apr 30, 2008 15.60 15.94 15.47 15.52 5,075,077 -0.01(-0.08%)
Apr 29, 2008 15.61 15.69 15.41 15.53 2,732,807 -0.04(-0.25%)
Apr 28, 2008 15.76 15.76 15.42 15.57 4,529,086 -0.08(-0.53%)
Apr 25, 2008 15.42 15.72 15.05 15.65 5,794,547 +0.38(+2.48%)
Apr 24, 2008 14.80 15.43 14.80 15.27 8,512,267 +0.50(+3.40%)
Apr 23, 2008 14.88 15.02 14.61 14.77 5,547,034 -0.10(-0.65%)
Apr 22, 2008 14.80 15.02 14.60 14.87 6,898,913 -0.03(-0.22%)
Apr 21, 2008 15.77 15.88 14.66 14.90 10,230,643 -0.97(-6.12%)
Apr 18, 2008 15.68 16.23 15.68 15.87 7,979,115 +0.62(+4.09%)
Apr 17, 2008 15.75 15.75 14.48 15.25 11,329,753 -0.32(-2.03%)
Apr 16, 2008 14.93 15.65 14.93 15.56 9,422,342 +0.95(+6.47%)
Apr 15, 2008 14.33 14.81 14.30 14.62 6,662,806 +0.33(+2.30%)
Apr 14, 2008 15.01 15.11 14.26 14.29 9,413,721 -0.89(-5.89%)
Apr 11, 2008 15.20 15.53 15.02 15.18 6,956,022 -0.24(-1.54%)
Apr 10, 2008 15.04 15.65 14.93 15.42 6,247,998 +0.35(+2.35%)
Apr 09, 2008 15.44 15.52 15.07 15.07 4,730,122 -0.22(-1.43%)
Apr 08, 2008 15.38 15.44 15.06 15.29 6,428,600 -0.17(-1.12%)
Apr 07, 2008 15.45 15.71 15.31 15.46 3,853,800 +0.21(+1.35%)
Apr 04, 2008 15.77 15.83 15.20 15.25 4,642,236 -0.45(-2.87%)
Apr 03, 2008 15.58 15.86 15.31 15.70 7,074,576 +0.05(+0.33%)
Apr 02, 2008 15.12 16.01 15.12 15.65 12,094,223 +0.55(+3.62%)
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.