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

KeyCorp (NY: KEY )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 9.904 10.02 9.904 9.925 13,689,078 +0.07(+0.71%)
Mar 28, 2014 9.785 9.939 9.716 9.855 11,595,722 +0.11(+1.14%)
Mar 27, 2014 9.960 10.04 9.709 9.743 18,782,212 -0.16(-1.62%)
Mar 26, 2014 10.08 10.11 9.897 9.904 26,118,458 -0.13(-1.32%)
Mar 25, 2014 9.973 10.06 9.897 10.04 14,427,539 +0.10(+0.98%)
Mar 24, 2014 10.08 10.16 9.876 9.939 16,789,674 -0.07(-0.70%)
Mar 21, 2014 10.15 10.25 9.994 10.01 26,384,748 -0.05(-0.49%)
Mar 20, 2014 9.848 10.16 9.848 10.06 31,218,352 +0.16(+1.62%)
Mar 19, 2014 9.757 9.966 9.726 9.897 26,949,914 +0.16(+1.65%)
Mar 18, 2014 9.729 9.785 9.681 9.736 13,490,237 +0.01(+0.14%)
Mar 17, 2014 9.653 9.743 9.625 9.723 13,050,293 +0.11(+1.16%)
Mar 14, 2014 9.555 9.698 9.541 9.611 18,628,304 +0.03(+0.36%)
Mar 13, 2014 9.625 9.702 9.548 9.576 17,743,872 -0.02(-0.22%)
Mar 12, 2014 9.562 9.611 9.500 9.597 12,341,545 -0.01(-0.07%)
Mar 11, 2014 9.743 9.764 9.576 9.604 18,678,992 -0.14(-1.43%)
Mar 10, 2014 9.674 9.764 9.624 9.743 20,596,408 +0.06(+0.58%)
Mar 07, 2014 9.604 9.785 9.590 9.688 25,518,500 +0.18(+1.91%)
Mar 06, 2014 9.346 9.520 9.297 9.506 21,478,650 +0.20(+2.10%)
Mar 05, 2014 9.339 9.353 9.276 9.311 12,443,536 -0.03(-0.37%)
Mar 04, 2014 9.193 9.360 9.179 9.346 11,697,976 +0.26(+2.84%)
Mar 03, 2014 9.102 9.137 9.012 9.088 14,574,320 -0.09(-0.99%)
Feb 28, 2014 9.040 9.214 9.026 9.179 14,946,058 +0.15(+1.66%)
Feb 27, 2014 9.015 9.071 8.980 9.029 10,092,453 +0.00(+0.00%)
Feb 26, 2014 8.987 9.057 8.953 9.029 11,557,320 +0.08(+0.85%)
Feb 25, 2014 9.008 9.008 8.918 8.953 13,107,755 -0.05(-0.54%)
Feb 24, 2014 8.953 9.092 8.918 9.001 11,665,558 +0.08(+0.93%)
Feb 21, 2014 8.863 8.970 8.863 8.918 10,559,529 +0.06(+0.71%)
Feb 20, 2014 8.772 8.876 8.682 8.856 13,520,811 +0.08(+0.95%)
Feb 19, 2014 8.911 8.939 8.741 8.772 15,902,818 -0.19(-2.17%)
Feb 18, 2014 8.987 9.015 8.877 8.967 13,255,821 +0.00(+0.00%)
Feb 14, 2014 8.946 8.967 8.967 8.967 12,518,998 +0.03(+0.31%)
Feb 13, 2014 8.869 8.953 8.786 8.939 12,255,337 -0.02(-0.23%)
Feb 12, 2014 8.883 9.147 8.883 8.960 13,440,217 +0.07(+0.78%)
Feb 11, 2014 8.807 8.911 8.717 8.890 16,011,526 +0.10(+1.10%)
Feb 10, 2014 8.856 8.890 8.717 8.793 11,864,420 -0.05(-0.55%)
Feb 07, 2014 8.824 8.932 8.758 8.842 13,466,250 +0.06(+0.71%)
Feb 06, 2014 8.613 8.786 8.613 8.779 10,113,666 +0.19(+2.18%)
Feb 05, 2014 8.606 8.654 8.522 8.592 19,752,344 -0.07(-0.80%)
Feb 04, 2014 8.599 8.724 8.502 8.661 13,961,703 +0.12(+1.38%)
Feb 03, 2014 8.849 8.869 8.522 8.543 18,616,924 -0.31(-3.53%)
Jan 31, 2014 8.849 8.953 8.821 8.856 16,762,464 -0.15(-1.62%)
Jan 30, 2014 9.001 9.022 8.835 9.001 17,134,234 +0.07(+0.78%)
Jan 29, 2014 8.918 9.036 8.876 8.932 19,780,832 -0.06(-0.69%)
Jan 28, 2014 8.918 9.039 8.890 8.994 18,988,218 +0.07(+0.78%)
Jan 27, 2014 9.008 9.092 8.856 8.925 26,421,244 -0.05(-0.54%)
Jan 24, 2014 9.445 9.445 8.953 8.974 43,103,340 -0.52(-5.48%)
Jan 23, 2014 9.612 9.716 9.293 9.494 37,186,876 -0.32(-3.25%)
Jan 22, 2014 9.758 9.813 9.654 9.813 20,060,536 +0.09(+0.93%)
Jan 21, 2014 9.494 9.723 9.480 9.723 24,307,448 +0.33(+3.47%)
Jan 17, 2014 9.411 9.397 9.397 9.397 10,928,817 +0.01(+0.07%)
Jan 16, 2014 9.494 9.501 9.348 9.390 11,274,750 -0.10(-1.10%)
Jan 15, 2014 9.418 9.543 9.445 9.494 10,875,224 +0.08(+0.81%)
Jan 14, 2014 9.411 9.473 9.376 9.418 16,575,933 +0.07(+0.74%)
Jan 13, 2014 9.466 9.473 9.307 9.348 9,355,335 -0.11(-1.17%)
Jan 10, 2014 9.536 9.543 9.390 9.459 13,666,560 -0.09(-0.94%)
Jan 09, 2014 9.466 9.605 9.466 9.550 24,350,618 +0.09(+0.95%)
Jan 08, 2014 9.362 9.491 9.307 9.459 18,151,132 +0.06(+0.66%)
Jan 07, 2014 9.393 9.484 9.334 9.397 16,687,217 +0.07(+0.74%)
Jan 06, 2014 9.300 9.449 9.300 9.327 18,666,542 +0.08(+0.90%)
Jan 03, 2014 9.244 9.327 9.203 9.244 8,027,401 +0.02(+0.23%)
Jan 02, 2014 9.321 9.327 9.203 9.223 9,151,439 -0.09(-0.97%)
Dec 31, 2013 9.293 9.314 9.314 9.314 5,262,898 +0.03(+0.30%)
Dec 30, 2013 9.307 9.341 9.272 9.286 4,310,481 -0.01(-0.15%)
Dec 27, 2013 9.348 9.362 9.286 9.300 3,611,338 -0.03(-0.30%)
Dec 26, 2013 9.369 9.390 9.307 9.327 4,350,511 -0.01(-0.07%)
Dec 24, 2013 9.355 9.404 9.327 9.334 2,820,636 -0.01(-0.07%)
Dec 23, 2013 9.293 9.355 9.251 9.341 7,263,298 +0.10(+1.05%)
Dec 20, 2013 9.272 9.314 9.189 9.244 18,971,730 +0.03(+0.38%)
Dec 19, 2013 9.189 9.258 9.133 9.210 9,680,259 +0.00(+0.00%)
Dec 18, 2013 9.092 9.216 8.925 9.210 18,017,814 +0.13(+1.45%)
Dec 17, 2013 9.182 9.189 9.036 9.078 15,748,489 -0.13(-1.43%)
Dec 16, 2013 9.078 9.237 9.078 9.210 11,977,453 +0.16(+1.76%)
Dec 13, 2013 9.057 9.112 9.001 9.050 10,217,986 -0.03(-0.31%)
Dec 12, 2013 8.960 9.133 8.953 9.078 18,603,190 +0.11(+1.24%)
Dec 11, 2013 9.071 9.071 8.925 8.967 16,515,378 -0.06(-0.62%)
Dec 10, 2013 8.918 9.057 8.869 9.022 16,859,444 +0.08(+0.93%)
Dec 09, 2013 9.001 9.015 8.876 8.939 13,500,719 -0.05(-0.54%)
Dec 06, 2013 8.946 9.008 8.897 8.987 10,783,538 +0.15(+1.65%)
Dec 05, 2013 8.869 8.911 8.779 8.842 14,282,437 -0.07(-0.78%)
Dec 04, 2013 8.772 8.939 8.724 8.911 19,214,510 +0.18(+2.07%)
Dec 03, 2013 8.842 8.876 8.665 8.731 17,245,640 -0.12(-1.41%)
Dec 02, 2013 8.897 9.015 8.856 8.856 18,954,426 +0.01(+0.08%)
Nov 29, 2013 8.890 8.946 8.835 8.849 7,473,557 -0.03(-0.35%)
Nov 27, 2013 8.935 8.963 8.869 8.880 11,819,521 -0.02(-0.23%)
Nov 26, 2013 8.942 8.963 8.859 8.901 13,055,359 -0.01(-0.16%)
Nov 25, 2013 8.970 9.053 8.914 8.914 18,654,386 -0.06(-0.62%)
Nov 22, 2013 8.956 8.990 8.866 8.970 11,866,808 +0.03(+0.31%)
Nov 21, 2013 8.831 8.997 8.790 8.942 19,283,230 +0.15(+1.65%)
Nov 20, 2013 8.831 8.859 8.755 8.797 16,760,870 -0.03(-0.39%)
Nov 19, 2013 8.859 8.901 8.749 8.831 16,572,977 -0.03(-0.31%)
Nov 18, 2013 8.914 8.963 8.818 8.859 15,444,148 -0.02(-0.23%)
Nov 15, 2013 8.963 8.984 8.873 8.880 19,284,532 -0.07(-0.77%)
Nov 14, 2013 9.018 9.018 8.928 8.949 11,642,823 -0.03(-0.38%)
Nov 13, 2013 8.873 8.984 8.783 8.984 11,398,330 +0.11(+1.25%)
Nov 12, 2013 8.942 8.994 8.831 8.873 8,929,570 -0.08(-0.93%)
Nov 11, 2013 9.011 9.053 8.928 8.956 11,287,461 -0.04(-0.46%)
Nov 08, 2013 8.631 8.997 8.603 8.997 16,042,558 +0.39(+4.49%)
Nov 07, 2013 8.776 8.838 8.603 8.610 13,644,926 -0.14(-1.58%)
Nov 06, 2013 8.749 8.769 8.638 8.749 10,921,523 +0.07(+0.80%)
Nov 05, 2013 8.590 8.755 8.548 8.679 13,794,214 +0.04(+0.48%)
Nov 04, 2013 8.679 8.714 8.583 8.638 11,405,352 -0.03(-0.32%)
Nov 01, 2013 8.672 8.742 8.624 8.666 12,649,313 +0.00(+0.04%)
Oct 31, 2013 8.645 8.755 8.617 8.662 15,542,241 +0.00(+0.04%)
Oct 30, 2013 8.749 8.790 8.645 8.659 15,330,458 -0.09(-1.03%)
Oct 29, 2013 8.811 8.831 8.700 8.749 12,931,240 -0.06(-0.63%)
Oct 28, 2013 8.749 8.845 8.728 8.804 12,769,165 +0.03(+0.39%)
Oct 25, 2013 8.762 8.797 8.707 8.769 14,141,121 +0.04(+0.48%)
Oct 24, 2013 8.735 8.762 8.673 8.728 15,373,181 +0.01(+0.08%)
Oct 23, 2013 8.700 8.755 8.673 8.721 18,188,442 -0.01(-0.16%)
Oct 22, 2013 8.686 8.769 8.659 8.735 25,890,238 +0.06(+0.64%)
Oct 21, 2013 8.686 8.714 8.631 8.679 13,415,472 -0.03(-0.32%)
Oct 18, 2013 8.749 8.762 8.555 8.707 17,087,398 +0.04(+0.44%)
Oct 17, 2013 8.486 8.673 8.368 8.669 22,748,782 +0.28(+3.34%)
Oct 16, 2013 8.320 8.555 8.244 8.389 26,298,696 +0.19(+2.36%)
Oct 15, 2013 8.230 8.265 8.154 8.196 12,525,302 -0.05(-0.59%)
Oct 14, 2013 8.161 8.258 8.134 8.244 11,357,377 +0.03(+0.42%)
Oct 11, 2013 8.092 8.223 8.037 8.210 11,906,675 +0.09(+1.11%)
Oct 10, 2013 7.940 8.127 7.940 8.120 16,510,299 +0.27(+3.43%)
Oct 09, 2013 7.809 7.912 7.767 7.850 18,577,528 +0.04(+0.53%)
Oct 08, 2013 7.905 7.978 7.774 7.809 22,870,408 -0.10(-1.31%)
Oct 07, 2013 7.975 7.988 7.892 7.912 13,207,504 -0.13(-1.63%)
Oct 04, 2013 7.919 8.085 7.905 8.044 12,412,233 +0.13(+1.66%)
Oct 03, 2013 7.871 7.954 7.809 7.912 18,563,780 +0.02(+0.26%)
Oct 02, 2013 7.892 7.978 7.864 7.892 15,974,507 -0.08(-0.95%)
Oct 01, 2013 7.871 7.992 7.823 7.968 13,641,136 +0.09(+1.14%)
Sep 30, 2013 7.705 7.888 7.636 7.878 14,859,810 +0.03(+0.35%)
Sep 27, 2013 7.788 7.912 7.740 7.850 12,702,151 +0.01(+0.18%)
Sep 26, 2013 7.912 7.933 7.781 7.836 13,288,424 -0.08(-0.96%)
Sep 25, 2013 7.905 7.999 7.802 7.912 11,962,242 +0.02(+0.26%)
Sep 24, 2013 7.830 7.947 7.753 7.892 19,376,790 +0.03(+0.44%)
Sep 23, 2013 7.947 7.981 7.795 7.857 20,903,876 -0.14(-1.73%)
Sep 20, 2013 7.995 8.044 7.878 7.995 33,470,468 -0.02(-0.26%)
Sep 19, 2013 8.368 8.368 7.968 8.016 30,832,878 -0.32(-3.89%)
Sep 18, 2013 8.382 8.458 8.320 8.341 12,638,983 -0.03(-0.41%)
Sep 17, 2013 8.341 8.396 8.306 8.375 7,963,024 +0.05(+0.58%)
Sep 16, 2013 8.362 8.375 8.299 8.327 9,640,153 +0.06(+0.67%)
Sep 13, 2013 8.272 8.307 8.210 8.272 6,584,913 +0.00(+0.00%)
Sep 12, 2013 8.334 8.355 8.244 8.272 9,785,885 -0.06(-0.75%)
Sep 11, 2013 8.368 8.431 8.272 8.334 10,521,157 -0.06(-0.66%)
Sep 10, 2013 8.348 8.396 8.313 8.389 13,658,925 +0.10(+1.25%)
Sep 09, 2013 8.258 8.292 8.140 8.286 13,084,071 +0.06(+0.76%)
Sep 06, 2013 8.272 8.286 8.106 8.223 20,399,638 +0.04(+0.51%)
Sep 05, 2013 8.085 8.251 8.078 8.182 15,730,600 +0.11(+1.37%)
Sep 04, 2013 8.058 8.154 8.002 8.071 21,334,236 +0.00(+0.00%)
Sep 03, 2013 8.147 8.272 8.030 8.071 14,029,302 +0.01(+0.09%)
Aug 30, 2013 8.147 8.154 7.975 8.064 17,599,804 -0.08(-1.02%)
Aug 29, 2013 8.092 8.203 8.071 8.147 13,425,721 +0.07(+0.86%)
Aug 28, 2013 7.995 8.175 7.954 8.078 15,390,675 +0.03(+0.34%)
Aug 27, 2013 8.261 8.265 8.023 8.051 16,841,356 -0.32(-3.80%)
Aug 26, 2013 8.417 8.472 8.348 8.368 11,549,954 -0.06(-0.74%)
Aug 23, 2013 8.548 8.569 8.389 8.431 9,657,806 -0.07(-0.77%)
Aug 22, 2013 8.352 8.507 8.324 8.496 12,030,459 +0.18(+2.15%)
Aug 21, 2013 8.338 8.407 8.256 8.317 14,114,290 -0.05(-0.58%)
Aug 20, 2013 8.262 8.414 8.181 8.366 18,191,128 +0.12(+1.42%)
Aug 19, 2013 8.352 8.352 8.249 8.249 11,480,736 -0.12(-1.40%)
Aug 16, 2013 8.317 8.476 8.290 8.366 11,358,187 +0.06(+0.66%)
Aug 15, 2013 8.379 8.379 8.249 8.311 13,967,732 -0.14(-1.71%)
Aug 14, 2013 8.441 8.503 8.400 8.455 12,613,046 +0.01(+0.08%)
Aug 13, 2013 8.400 8.510 8.324 8.448 14,009,284 +0.07(+0.82%)
Aug 12, 2013 8.366 8.428 8.317 8.379 10,227,762 -0.03(-0.41%)
Aug 09, 2013 8.448 8.510 8.386 8.414 11,372,203 -0.04(-0.49%)
Aug 08, 2013 8.448 8.510 8.352 8.455 16,877,872 +0.08(+0.90%)
Aug 07, 2013 8.483 8.489 8.338 8.379 16,282,842 -0.14(-1.62%)
Aug 06, 2013 8.600 8.641 8.469 8.517 15,766,850 -0.10(-1.12%)
Aug 05, 2013 8.600 8.668 8.560 8.613 8,012,954 -0.02(-0.24%)
Aug 02, 2013 8.655 8.682 8.558 8.634 12,213,792 -0.03(-0.32%)
Aug 01, 2013 8.524 8.689 8.517 8.661 15,931,660 +0.21(+2.52%)
Jul 31, 2013 8.414 8.544 8.407 8.448 14,519,135 +0.06(+0.66%)
Jul 30, 2013 8.393 8.455 8.331 8.393 12,859,641 +0.02(+0.25%)
Jul 29, 2013 8.517 8.531 8.338 8.372 11,904,766 -0.16(-1.85%)
Jul 26, 2013 8.421 8.538 8.421 8.531 13,816,424 +0.03(+0.32%)
Jul 25, 2013 8.489 8.596 8.434 8.503 19,464,516 -0.01(-0.08%)
Jul 24, 2013 8.496 8.558 8.431 8.510 15,674,260 +0.06(+0.65%)
Jul 23, 2013 8.538 8.544 8.407 8.455 18,262,950 -0.06(-0.65%)
Jul 22, 2013 8.304 8.517 8.276 8.510 19,505,804 +0.23(+2.74%)
Jul 19, 2013 8.159 8.311 8.145 8.283 19,301,752 +0.14(+1.78%)
Jul 18, 2013 7.918 8.256 7.870 8.139 26,109,668 +0.12(+1.55%)
Jul 17, 2013 7.967 8.063 7.946 8.015 13,474,213 +0.07(+0.87%)
Jul 16, 2013 8.104 8.108 7.857 7.946 14,383,073 -0.14(-1.79%)
Jul 15, 2013 8.145 8.194 8.090 8.090 9,818,736 -0.02(-0.25%)
Jul 12, 2013 7.987 8.114 7.967 8.111 12,103,892 +0.15(+1.90%)
Jul 11, 2013 8.228 8.228 7.918 7.960 21,341,018 -0.15(-1.87%)
Jul 10, 2013 8.166 8.194 8.035 8.111 14,901,654 -0.06(-0.76%)
Jul 09, 2013 8.249 8.235 8.125 8.173 19,993,752 -0.02(-0.25%)
Jul 08, 2013 8.297 8.345 8.180 8.194 16,342,283 -0.06(-0.75%)
Jul 05, 2013 7.932 8.256 7.932 8.256 20,534,054 +0.39(+4.99%)
Jul 03, 2013 7.795 7.884 7.767 7.863 7,565,975 +0.02(+0.26%)
Jul 02, 2013 7.733 7.905 7.712 7.843 17,623,626 +0.11(+1.42%)
Jul 01, 2013 7.616 7.843 7.609 7.733 17,864,196 +0.14(+1.81%)
Jun 28, 2013 7.595 7.629 7.506 7.595 14,612,011 -0.03(-0.36%)
Jun 27, 2013 7.554 7.629 7.506 7.623 13,817,846 +0.14(+1.84%)
Jun 26, 2013 7.547 7.547 7.416 7.485 19,087,580 +0.11(+1.49%)
Jun 25, 2013 7.251 7.396 7.210 7.375 16,352,490 +0.19(+2.68%)
Jun 24, 2013 7.155 7.265 7.124 7.182 18,947,730 -0.07(-0.95%)
Jun 21, 2013 7.217 7.306 7.123 7.251 25,444,798 +0.12(+1.64%)
Jun 20, 2013 7.100 7.313 7.045 7.134 39,138,708 -0.03(-0.38%)
Jun 19, 2013 7.210 7.237 7.141 7.162 14,873,982 -0.06(-0.86%)
Jun 18, 2013 7.148 7.286 7.124 7.224 14,620,647 +0.06(+0.77%)
Jun 17, 2013 7.203 7.224 7.120 7.169 12,777,697 +0.01(+0.10%)
Jun 14, 2013 7.327 7.334 7.093 7.162 16,653,978 -0.19(-2.53%)
Jun 13, 2013 7.210 7.354 7.162 7.347 14,502,703 +0.14(+1.91%)
Jun 12, 2013 7.437 7.457 7.210 7.210 17,207,624 -0.18(-2.42%)
Jun 11, 2013 7.492 7.526 7.385 7.389 15,520,766 -0.17(-2.27%)
Jun 10, 2013 7.478 7.609 7.457 7.561 22,374,356 +0.09(+1.20%)
Jun 07, 2013 7.354 7.492 7.306 7.471 18,111,638 +0.19(+2.55%)
Jun 06, 2013 7.196 7.292 7.155 7.286 12,344,044 +0.08(+1.05%)
Jun 05, 2013 7.320 7.368 7.210 7.210 12,660,467 -0.13(-1.78%)
Jun 04, 2013 7.402 7.492 7.327 7.341 9,687,334 -0.07(-0.93%)
Jun 03, 2013 7.430 7.492 7.306 7.409 12,149,976 -0.01(-0.09%)
May 31, 2013 7.451 7.492 7.396 7.416 18,123,528 -0.05(-0.65%)
May 30, 2013 7.396 7.526 7.389 7.464 16,103,514 +0.09(+1.21%)
May 29, 2013 7.334 7.444 7.272 7.375 17,190,882 -0.01(-0.19%)
May 28, 2013 7.416 7.464 7.334 7.389 14,286,195 +0.06(+0.75%)
May 24, 2013 7.258 7.341 7.244 7.334 10,125,237 +0.02(+0.28%)
May 23, 2013 7.210 7.354 7.182 7.313 12,287,411 -0.00(-0.05%)
May 22, 2013 7.426 7.529 7.289 7.316 18,331,780 -0.12(-1.57%)
May 21, 2013 7.440 7.494 7.406 7.433 9,341,394 +0.01(+0.09%)
May 20, 2013 7.371 7.481 7.364 7.426 12,814,009 +0.03(+0.46%)
May 17, 2013 7.296 7.426 7.275 7.392 14,153,074 +0.16(+2.18%)
May 16, 2013 7.275 7.337 7.227 7.234 13,698,336 -0.04(-0.56%)
May 15, 2013 7.186 7.337 7.132 7.275 17,959,334 +0.19(+2.71%)
May 13, 2013 7.043 7.139 7.029 7.084 8,266,180 +0.03(+0.49%)
May 10, 2013 7.056 7.091 7.008 7.050 8,810,369 +0.01(+0.10%)
May 09, 2013 7.070 7.097 7.015 7.043 7,967,434 -0.04(-0.58%)
May 08, 2013 6.988 7.104 6.954 7.084 11,427,527 +0.08(+1.17%)
May 07, 2013 6.967 7.008 6.913 7.002 12,955,682 +0.06(+0.89%)
May 06, 2013 6.878 6.947 6.851 6.940 9,869,910 +0.08(+1.10%)
May 03, 2013 6.831 6.872 6.789 6.865 11,211,275 +0.08(+1.11%)
May 02, 2013 6.769 6.831 6.735 6.789 12,414,045 +0.03(+0.40%)
May 01, 2013 6.810 6.844 6.755 6.762 11,205,455 -0.06(-0.90%)
Apr 30, 2013 6.735 6.844 6.700 6.824 19,546,590 +0.04(+0.61%)
Apr 29, 2013 6.721 6.837 6.721 6.783 13,626,422 +0.08(+1.12%)
Apr 26, 2013 6.728 6.772 6.653 6.707 11,423,420 -0.02(-0.31%)
Apr 25, 2013 6.680 6.776 6.680 6.728 9,500,251 +0.07(+1.03%)
Apr 24, 2013 6.557 6.673 6.557 6.659 9,462,507 +0.10(+1.46%)
Apr 23, 2013 6.488 6.605 6.488 6.564 14,372,209 +0.10(+1.59%)
Apr 22, 2013 6.427 6.529 6.365 6.461 11,719,605 +0.02(+0.32%)
Apr 19, 2013 6.413 6.468 6.358 6.440 13,649,567 +0.05(+0.86%)
Apr 18, 2013 6.523 6.564 6.355 6.386 31,032,254 -0.14(-2.10%)
Apr 17, 2013 6.557 6.598 6.475 6.523 20,347,758 -0.08(-1.24%)
Apr 16, 2013 6.639 6.639 6.529 6.605 19,173,904 +0.07(+1.05%)
Apr 15, 2013 6.707 6.728 6.536 6.536 18,356,778 -0.20(-2.95%)
Apr 12, 2013 6.810 6.865 6.728 6.735 21,005,634 -0.13(-1.89%)
Apr 11, 2013 6.872 7.022 6.800 6.865 34,999,764 +0.00(+0.00%)
Apr 10, 2013 6.783 6.872 6.755 6.865 13,637,427 +0.12(+1.83%)
Apr 09, 2013 6.721 6.776 6.677 6.742 9,745,076 +0.03(+0.41%)
Apr 08, 2013 6.612 6.714 6.543 6.714 11,923,442 +0.10(+1.55%)
Apr 05, 2013 6.550 6.632 6.461 6.612 24,125,322 -0.03(-0.51%)
Apr 04, 2013 6.564 6.653 6.550 6.646 14,364,427 +0.08(+1.25%)
Apr 03, 2013 6.666 6.673 6.531 6.564 15,354,482 -0.11(-1.64%)
Apr 02, 2013 6.742 6.742 6.646 6.673 10,821,946 -0.05(-0.71%)
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.