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

KeyCorp (NY: KEY )

14.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2016 8.936 9.010 8.847 8.973 30,787,288 +0.09(+1.00%)
Sep 29, 2016 8.995 9.120 8.825 8.884 17,893,758 -0.14(-1.55%)
Sep 28, 2016 8.980 9.032 8.884 9.024 15,509,576 +0.07(+0.74%)
Sep 27, 2016 8.818 8.980 8.766 8.958 16,176,175 +0.10(+1.17%)
Sep 26, 2016 8.995 9.039 8.843 8.855 24,046,124 -0.22(-2.44%)
Sep 23, 2016 9.068 9.191 9.039 9.076 15,596,777 -0.02(-0.24%)
Sep 22, 2016 9.061 9.120 9.035 9.098 17,663,576 +0.07(+0.82%)
Sep 21, 2016 9.024 9.076 8.906 9.024 19,163,722 +0.04(+0.41%)
Sep 20, 2016 9.127 9.135 8.951 8.987 11,953,175 -0.05(-0.57%)
Sep 19, 2016 9.091 9.135 8.991 9.039 13,075,579 +0.00(+0.00%)
Sep 16, 2016 9.024 9.054 8.943 9.039 23,093,688 -0.08(-0.89%)
Sep 15, 2016 8.973 9.135 8.958 9.120 19,180,746 +0.11(+1.23%)
Sep 14, 2016 9.076 9.139 8.987 9.010 19,045,294 -0.07(-0.81%)
Sep 13, 2016 9.179 9.194 8.980 9.083 26,993,644 -0.22(-2.38%)
Sep 12, 2016 8.980 9.304 8.906 9.304 35,825,156 +0.27(+2.94%)
Sep 09, 2016 9.113 9.245 9.039 9.039 25,726,796 -0.10(-1.13%)
Sep 08, 2016 9.142 9.179 9.054 9.142 23,625,622 +0.02(+0.24%)
Sep 07, 2016 9.076 9.142 9.024 9.120 15,125,204 +0.01(+0.16%)
Sep 06, 2016 9.245 9.260 9.024 9.105 18,216,428 -0.15(-1.59%)
Sep 02, 2016 9.216 9.253 9.253 9.253 18,294,382 +0.08(+0.88%)
Sep 01, 2016 9.290 9.319 9.068 9.172 17,808,940 -0.09(-0.96%)
Aug 31, 2016 9.238 9.290 9.150 9.260 27,213,008 +0.05(+0.56%)
Aug 30, 2016 9.083 9.216 9.102 9.209 14,797,754 +0.13(+1.38%)
Aug 29, 2016 9.017 9.154 9.017 9.083 21,276,132 +0.00(+0.00%)
Aug 26, 2016 9.061 9.164 8.991 9.083 25,853,460 +0.04(+0.49%)
Aug 25, 2016 8.899 9.054 8.899 9.039 26,855,688 +0.13(+1.49%)
Aug 24, 2016 8.973 9.010 8.888 8.906 28,278,402 -0.04(-0.49%)
Aug 23, 2016 9.024 9.043 8.943 8.951 15,195,901 -0.03(-0.33%)
Aug 22, 2016 9.002 9.087 8.943 8.980 29,763,074 -0.04(-0.41%)
Aug 19, 2016 8.987 9.039 8.954 9.017 19,225,176 +0.01(+0.16%)
Aug 18, 2016 8.980 9.105 8.951 9.002 19,289,496 +0.01(+0.16%)
Aug 17, 2016 8.987 9.054 8.951 8.987 20,802,184 +0.01(+0.16%)
Aug 16, 2016 8.936 9.050 8.899 8.973 19,580,176 -0.02(-0.25%)
Aug 15, 2016 8.899 9.010 8.892 8.995 20,501,506 +0.15(+1.75%)
Aug 12, 2016 8.855 8.862 8.770 8.840 17,757,854 -0.10(-1.07%)
Aug 11, 2016 8.965 8.987 8.906 8.936 15,774,043 +0.00(+0.00%)
Aug 10, 2016 9.002 9.046 8.936 8.936 29,973,002 -0.09(-0.98%)
Aug 09, 2016 8.987 9.068 8.965 9.024 23,820,340 +0.05(+0.58%)
Aug 08, 2016 9.068 9.139 8.958 8.973 25,219,712 -0.07(-0.73%)
Aug 05, 2016 8.781 9.046 8.763 9.039 32,055,568 +0.39(+4.52%)
Aug 04, 2016 8.604 8.700 8.604 8.648 19,753,100 +0.04(+0.51%)
Aug 03, 2016 8.438 8.611 8.438 8.604 24,813,062 +0.16(+1.92%)
Aug 02, 2016 8.449 8.493 8.368 8.442 23,790,872 -0.02(-0.26%)
Aug 01, 2016 8.611 8.700 8.442 8.464 22,214,798 -0.16(-1.88%)
Jul 29, 2016 8.530 8.715 8.530 8.626 104,239,616 +0.04(+0.43%)
Jul 28, 2016 8.523 8.645 8.457 8.589 19,159,676 +0.06(+0.69%)
Jul 27, 2016 8.530 8.641 8.501 8.530 25,485,828 +0.03(+0.39%)
Jul 26, 2016 8.534 8.570 8.373 8.497 34,359,576 -0.05(-0.60%)
Jul 25, 2016 8.614 8.665 8.519 8.548 19,991,656 -0.10(-1.10%)
Jul 22, 2016 8.578 8.658 8.504 8.643 15,737,463 +0.10(+1.11%)
Jul 21, 2016 8.622 8.709 8.519 8.548 14,522,233 -0.10(-1.18%)
Jul 20, 2016 8.614 8.665 8.511 8.651 12,811,475 +0.07(+0.85%)
Jul 19, 2016 8.541 8.648 8.497 8.578 10,640,038 -0.01(-0.09%)
Jul 18, 2016 8.556 8.600 8.504 8.585 12,646,633 +0.02(+0.26%)
Jul 15, 2016 8.680 8.717 8.519 8.563 17,250,960 -0.06(-0.68%)
Jul 14, 2016 8.658 8.702 8.585 8.622 20,173,108 +0.16(+1.90%)
Jul 13, 2016 8.439 8.497 8.325 8.461 17,861,090 +0.07(+0.78%)
Jul 12, 2016 8.343 8.457 8.329 8.395 20,658,028 +0.18(+2.23%)
Jul 11, 2016 8.226 8.314 8.175 8.212 15,420,274 +0.10(+1.17%)
Jul 08, 2016 8.175 8.245 8.007 8.117 19,275,752 +0.11(+1.37%)
Jul 07, 2016 7.912 8.117 7.912 8.007 19,829,088 +0.10(+1.30%)
Jul 06, 2016 7.721 7.941 7.597 7.904 21,973,200 +0.09(+1.12%)
Jul 05, 2016 7.999 8.021 7.758 7.816 19,377,658 -0.20(-2.55%)
Jul 01, 2016 8.029 8.021 8.021 8.021 24,098,010 -0.07(-0.81%)
Jun 30, 2016 8.073 8.087 7.904 8.087 31,766,240 +0.17(+2.13%)
Jun 29, 2016 7.904 7.963 7.721 7.919 29,885,568 +0.11(+1.41%)
Jun 28, 2016 7.714 7.831 7.575 7.809 39,646,520 +0.28(+3.69%)
Jun 27, 2016 7.992 7.992 7.472 7.531 32,355,882 -0.57(-7.05%)
Jun 24, 2016 8.256 8.409 8.087 8.102 33,586,424 -0.67(-7.67%)
Jun 23, 2016 8.607 8.775 8.607 8.775 14,285,553 +0.31(+3.63%)
Jun 22, 2016 8.519 8.636 8.461 8.468 11,552,015 -0.04(-0.52%)
Jun 21, 2016 8.526 8.556 8.387 8.512 14,777,437 +0.02(+0.26%)
Jun 20, 2016 8.643 8.753 8.471 8.490 14,385,287 -0.01(-0.17%)
Jun 17, 2016 8.402 8.618 8.402 8.504 21,424,618 +0.07(+0.78%)
Jun 16, 2016 8.461 8.482 8.299 8.439 20,675,372 -0.10(-1.11%)
Jun 15, 2016 8.541 8.702 8.504 8.534 16,126,177 +0.01(+0.09%)
Jun 14, 2016 8.775 8.900 8.439 8.526 26,482,260 -0.31(-3.56%)
Jun 13, 2016 8.907 9.024 8.834 8.841 14,747,513 -0.12(-1.39%)
Jun 10, 2016 9.009 9.013 8.914 8.966 15,564,929 -0.14(-1.53%)
Jun 09, 2016 9.222 9.229 8.995 9.105 20,261,086 -0.19(-2.05%)
Jun 08, 2016 9.280 9.361 9.236 9.295 19,088,170 +0.01(+0.08%)
Jun 07, 2016 9.419 9.427 9.280 9.288 13,463,511 -0.11(-1.17%)
Jun 06, 2016 9.317 9.489 9.302 9.397 19,005,240 +0.10(+1.02%)
Jun 03, 2016 9.090 9.317 9.068 9.302 14,713,183 -0.18(-1.93%)
Jun 02, 2016 9.405 9.500 9.353 9.485 11,621,005 +0.05(+0.54%)
Jun 01, 2016 9.273 9.463 9.192 9.434 17,241,716 +0.05(+0.55%)
May 31, 2016 9.470 9.500 9.339 9.383 19,073,386 -0.04(-0.47%)
May 27, 2016 9.353 9.427 9.427 9.427 18,329,288 +0.10(+1.02%)
May 26, 2016 9.463 9.470 9.288 9.331 10,841,559 -0.09(-0.97%)
May 25, 2016 9.328 9.510 9.328 9.423 19,276,678 +0.15(+1.65%)
May 24, 2016 9.161 9.307 9.132 9.270 15,268,658 +0.20(+2.16%)
May 23, 2016 9.074 9.132 8.950 9.074 13,750,442 +0.00(+0.00%)
May 20, 2016 9.045 9.161 9.030 9.074 12,535,247 +0.07(+0.73%)
May 19, 2016 9.081 9.212 8.929 9.008 19,662,094 -0.09(-1.04%)
May 18, 2016 8.674 9.139 8.667 9.103 26,323,024 +0.42(+4.86%)
May 17, 2016 8.616 8.783 8.550 8.681 15,290,192 +0.03(+0.34%)
May 16, 2016 8.507 8.689 8.483 8.652 14,737,206 +0.17(+1.97%)
May 13, 2016 8.623 8.754 8.456 8.485 12,323,527 -0.15(-1.77%)
May 12, 2016 8.754 8.841 8.572 8.638 11,494,686 -0.06(-0.67%)
May 11, 2016 8.718 8.849 8.696 8.696 12,391,435 -0.05(-0.58%)
May 10, 2016 8.659 8.790 8.652 8.747 13,815,586 +0.17(+1.95%)
May 09, 2016 8.630 8.696 8.507 8.580 15,236,173 -0.06(-0.67%)
May 06, 2016 8.550 8.667 8.521 8.638 13,968,058 +0.01(+0.08%)
May 05, 2016 8.667 8.725 8.561 8.630 14,505,034 -0.01(-0.17%)
May 04, 2016 8.769 8.812 8.558 8.645 19,142,848 -0.22(-2.46%)
May 03, 2016 8.921 8.936 8.761 8.863 17,574,614 -0.20(-2.17%)
May 02, 2016 8.994 9.103 8.870 9.059 16,795,778 +0.12(+1.38%)
Apr 29, 2016 8.950 9.045 8.863 8.936 23,662,636 -0.09(-1.05%)
Apr 28, 2016 9.052 9.190 8.987 9.030 18,208,456 -0.11(-1.19%)
Apr 27, 2016 9.147 9.216 9.052 9.139 14,839,811 +0.00(+0.00%)
Apr 26, 2016 9.081 9.190 9.001 9.139 15,287,385 +0.12(+1.29%)
Apr 25, 2016 9.110 9.118 8.958 9.023 15,810,136 -0.12(-1.35%)
Apr 22, 2016 8.958 9.201 8.950 9.147 23,047,688 +0.21(+2.36%)
Apr 21, 2016 8.739 9.096 8.725 8.936 26,116,324 +0.11(+1.24%)
Apr 20, 2016 8.754 8.841 8.689 8.827 22,300,798 +0.12(+1.34%)
Apr 19, 2016 8.594 8.747 8.580 8.710 16,962,890 +0.14(+1.61%)
Apr 18, 2016 8.434 8.623 8.423 8.572 11,856,829 +0.07(+0.77%)
Apr 15, 2016 8.580 8.580 8.456 8.507 14,892,371 -0.02(-0.26%)
Apr 14, 2016 8.332 8.630 8.318 8.529 22,527,814 +0.17(+2.00%)
Apr 13, 2016 8.114 8.420 8.100 8.361 24,530,252 +0.35(+4.36%)
Apr 12, 2016 7.918 8.020 7.882 8.012 12,641,587 +0.09(+1.19%)
Apr 11, 2016 7.867 8.012 7.852 7.918 16,057,301 +0.12(+1.59%)
Apr 08, 2016 7.852 7.969 7.787 7.794 12,165,992 +0.04(+0.56%)
Apr 07, 2016 7.874 7.932 7.707 7.751 20,838,200 -0.24(-3.00%)
Apr 06, 2016 7.860 8.031 7.809 7.991 19,015,908 +0.14(+1.76%)
Apr 05, 2016 7.852 7.932 7.823 7.852 16,653,500 -0.12(-1.46%)
Apr 04, 2016 7.954 8.158 7.918 7.969 14,823,267 -0.01(-0.09%)
Apr 01, 2016 7.969 8.027 7.852 7.976 16,271,980 -0.05(-0.63%)
Mar 31, 2016 8.078 8.143 7.962 8.027 15,677,954 -0.08(-0.99%)
Mar 30, 2016 8.078 8.209 8.034 8.107 18,156,288 +0.09(+1.18%)
Mar 29, 2016 8.056 8.056 7.903 8.012 18,594,434 -0.12(-1.43%)
Mar 28, 2016 8.158 8.194 8.089 8.129 11,687,004 -0.01(-0.09%)
Mar 24, 2016 8.121 8.136 8.136 8.136 13,508,322 -0.05(-0.62%)
Mar 23, 2016 8.281 8.289 8.136 8.187 16,989,826 -0.11(-1.31%)
Mar 22, 2016 8.216 8.354 8.191 8.296 17,017,904 -0.01(-0.17%)
Mar 21, 2016 8.252 8.380 8.238 8.310 14,575,770 +0.03(+0.35%)
Mar 18, 2016 8.165 8.325 8.151 8.281 31,490,604 +0.19(+2.34%)
Mar 17, 2016 7.983 8.143 7.896 8.092 20,667,406 +0.09(+1.09%)
Mar 16, 2016 8.107 8.245 7.969 8.005 19,821,242 -0.12(-1.43%)
Mar 15, 2016 8.020 8.121 7.969 8.121 16,013,679 +0.02(+0.27%)
Mar 14, 2016 8.158 8.165 8.020 8.100 17,870,680 -0.06(-0.71%)
Mar 11, 2016 8.063 8.187 8.023 8.158 15,627,626 +0.19(+2.37%)
Mar 10, 2016 7.991 8.049 7.816 7.969 17,405,328 +0.04(+0.55%)
Mar 09, 2016 8.100 8.147 7.889 7.925 15,563,200 -0.14(-1.71%)
Mar 08, 2016 8.209 8.241 8.020 8.063 15,597,434 -0.25(-3.06%)
Mar 07, 2016 8.318 8.390 8.252 8.318 11,374,862 -0.08(-0.95%)
Mar 04, 2016 8.412 8.514 8.354 8.398 18,668,118 +0.06(+0.70%)
Mar 03, 2016 8.223 8.340 8.158 8.340 16,707,492 +0.12(+1.41%)
Mar 02, 2016 7.932 8.223 7.932 8.223 30,143,452 +0.30(+3.76%)
Mar 01, 2016 7.707 7.991 7.685 7.925 41,130,296 +0.25(+3.32%)
Feb 29, 2016 7.787 7.798 7.598 7.671 23,892,568 -0.12(-1.59%)
Feb 26, 2016 7.845 7.903 7.722 7.794 29,340,396 +0.08(+0.99%)
Feb 25, 2016 7.639 7.747 7.574 7.718 15,429,582 +0.11(+1.42%)
Feb 24, 2016 7.559 7.629 7.386 7.610 16,020,482 -0.06(-0.85%)
Feb 23, 2016 7.870 7.877 7.631 7.675 14,841,303 -0.22(-2.74%)
Feb 22, 2016 7.826 7.898 7.776 7.891 17,525,896 +0.17(+2.15%)
Feb 19, 2016 7.624 7.776 7.574 7.725 18,627,698 +0.04(+0.56%)
Feb 18, 2016 7.927 7.927 7.581 7.682 42,361,820 -0.21(-2.65%)
Feb 17, 2016 7.971 8.046 7.841 7.891 23,487,576 +0.01(+0.18%)
Feb 16, 2016 7.805 8.000 7.642 7.877 24,455,226 +0.30(+4.00%)
Feb 12, 2016 7.357 7.574 7.574 7.574 21,590,036 +0.35(+4.90%)
Feb 11, 2016 7.343 7.357 7.133 7.220 35,147,848 -0.38(-4.94%)
Feb 10, 2016 7.754 7.797 7.545 7.595 30,667,482 -0.09(-1.13%)
Feb 09, 2016 7.487 7.747 7.462 7.682 19,287,698 +0.06(+0.85%)
Feb 08, 2016 7.711 7.714 7.537 7.617 20,305,366 -0.18(-2.31%)
Feb 05, 2016 7.956 8.014 7.776 7.797 24,029,578 -0.08(-1.01%)
Feb 04, 2016 7.754 7.942 7.740 7.877 23,916,908 +0.09(+1.21%)
Feb 03, 2016 7.819 7.833 7.451 7.783 32,411,962 +0.01(+0.19%)
Feb 02, 2016 7.877 7.877 7.725 7.768 22,863,700 -0.23(-2.89%)
Feb 01, 2016 8.122 8.122 7.956 8.000 19,511,108 -0.06(-0.72%)
Jan 29, 2016 8.050 8.086 7.906 8.057 23,959,166 +0.06(+0.72%)
Jan 28, 2016 8.036 8.122 7.909 8.000 19,379,028 +0.12(+1.47%)
Jan 27, 2016 7.862 8.140 7.841 7.884 23,228,884 -0.01(-0.18%)
Jan 26, 2016 7.877 7.992 7.833 7.898 22,292,744 +0.06(+0.83%)
Jan 25, 2016 8.144 8.166 7.805 7.833 26,168,262 -0.34(-4.15%)
Jan 22, 2016 8.202 8.353 8.129 8.173 27,754,632 +0.11(+1.34%)
Jan 21, 2016 7.855 8.281 7.826 8.064 31,462,988 -0.02(-0.27%)
Jan 20, 2016 8.014 8.173 7.783 8.086 40,879,752 -0.09(-1.15%)
Jan 19, 2016 8.411 8.440 8.122 8.180 20,308,230 -0.13(-1.56%)
Jan 15, 2016 8.202 8.310 8.310 8.310 26,916,662 -0.23(-2.70%)
Jan 14, 2016 8.505 8.606 8.339 8.541 23,420,774 +0.11(+1.28%)
Jan 13, 2016 8.758 8.794 8.357 8.433 30,699,908 -0.27(-3.07%)
Jan 12, 2016 8.736 8.750 8.480 8.700 20,102,344 +0.08(+0.92%)
Jan 11, 2016 8.656 8.711 8.483 8.620 30,939,646 +0.01(+0.17%)
Jan 08, 2016 8.873 8.906 8.584 8.606 19,871,986 -0.19(-2.13%)
Jan 07, 2016 8.974 9.082 8.772 8.794 28,327,932 -0.32(-3.49%)
Jan 06, 2016 9.162 9.249 9.090 9.111 28,736,444 -0.17(-1.79%)
Jan 05, 2016 9.393 9.443 9.205 9.277 24,951,936 -0.08(-0.85%)
Jan 04, 2016 9.378 9.407 9.277 9.357 25,010,478 -0.17(-1.74%)
Dec 31, 2015 9.508 9.523 9.523 9.523 13,241,288 -0.04(-0.45%)
Dec 30, 2015 9.660 9.660 9.566 9.566 9,859,885 -0.12(-1.27%)
Dec 29, 2015 9.660 9.718 9.599 9.689 10,904,521 +0.09(+0.90%)
Dec 28, 2015 9.581 9.610 9.472 9.602 14,613,449 -0.02(-0.23%)
Dec 24, 2015 9.617 9.624 9.624 9.624 5,950,747 -0.01(-0.07%)
Dec 23, 2015 9.443 9.638 9.346 9.631 19,465,782 +0.25(+2.62%)
Dec 22, 2015 9.328 9.415 9.184 9.386 16,352,163 +0.12(+1.25%)
Dec 21, 2015 9.191 9.277 9.118 9.270 18,729,800 +0.12(+1.34%)
Dec 18, 2015 9.321 9.335 9.133 9.147 52,118,096 -0.24(-2.54%)
Dec 17, 2015 9.674 9.725 9.378 9.386 21,257,182 -0.27(-2.77%)
Dec 16, 2015 9.559 9.682 9.371 9.653 26,023,520 +0.17(+1.83%)
Dec 15, 2015 9.292 9.530 9.292 9.480 23,912,566 +0.31(+3.39%)
Dec 14, 2015 9.212 9.350 9.025 9.169 21,931,066 -0.03(-0.31%)
Dec 11, 2015 9.241 9.321 9.155 9.198 19,068,902 -0.19(-2.08%)
Dec 10, 2015 9.299 9.541 9.245 9.393 16,067,308 +0.12(+1.25%)
Dec 09, 2015 9.371 9.516 9.162 9.277 24,129,660 -0.14(-1.46%)
Dec 08, 2015 9.480 9.559 9.386 9.415 15,892,542 -0.14(-1.51%)
Dec 07, 2015 9.660 9.674 9.501 9.559 15,869,826 -0.12(-1.27%)
Dec 04, 2015 9.393 9.703 9.328 9.682 26,431,702 +0.33(+3.55%)
Dec 03, 2015 9.530 9.559 9.328 9.350 20,075,438 -0.13(-1.37%)
Dec 02, 2015 9.631 9.682 9.458 9.480 17,225,900 -0.12(-1.28%)
Dec 01, 2015 9.508 9.631 9.451 9.602 16,037,767 +0.14(+1.45%)
Nov 30, 2015 9.487 9.534 9.415 9.465 13,896,024 -0.02(-0.23%)
Nov 27, 2015 9.480 9.501 9.393 9.487 6,455,004 +0.05(+0.50%)
Nov 25, 2015 9.440 9.440 9.440 9.440 14,868,664 +0.01(+0.08%)
Nov 24, 2015 9.354 9.447 9.253 9.433 14,411,012 +0.04(+0.38%)
Nov 23, 2015 9.454 9.519 9.375 9.397 14,511,145 +0.01(+0.08%)
Nov 20, 2015 9.433 9.476 9.332 9.390 13,513,201 +0.00(+0.00%)
Nov 19, 2015 9.411 9.447 9.318 9.390 11,839,290 -0.05(-0.53%)
Nov 18, 2015 9.289 9.447 9.232 9.440 17,816,954 +0.19(+2.02%)
Nov 17, 2015 9.303 9.382 9.210 9.253 16,942,826 +0.01(+0.08%)
Nov 16, 2015 9.124 9.296 9.088 9.246 19,117,452 +0.09(+0.94%)
Nov 13, 2015 9.275 9.321 9.117 9.160 23,938,170 -0.16(-1.69%)
Nov 12, 2015 9.375 9.386 9.282 9.318 27,531,362 -0.13(-1.37%)
Nov 11, 2015 9.576 9.576 9.393 9.447 21,052,012 -0.04(-0.45%)
Nov 10, 2015 9.440 9.540 9.325 9.490 21,905,524 +0.04(+0.38%)
Nov 09, 2015 9.562 9.641 9.390 9.454 28,215,596 -0.16(-1.64%)
Nov 06, 2015 9.634 9.698 9.469 9.612 33,393,996 +0.29(+3.08%)
Nov 05, 2015 9.289 9.361 9.210 9.325 27,643,252 +0.13(+1.41%)
Nov 04, 2015 9.189 9.250 9.124 9.196 24,628,494 +0.02(+0.23%)
Nov 03, 2015 9.146 9.210 9.110 9.174 19,973,708 +0.00(+0.00%)
Nov 02, 2015 9.117 9.203 8.973 9.174 46,574,856 +0.26(+2.90%)
Oct 30, 2015 9.095 9.146 8.880 8.916 111,960,168 -0.69(-7.17%)
Oct 29, 2015 9.971 10.06 9.533 9.605 44,516,348 -0.37(-3.74%)
Oct 28, 2015 9.569 10.000 9.555 9.978 14,235,221 +0.42(+4.35%)
Oct 27, 2015 9.562 9.641 9.512 9.562 10,265,401 -0.09(-0.89%)
Oct 26, 2015 9.705 9.741 9.548 9.648 14,657,552 -0.06(-0.59%)
Oct 23, 2015 9.576 9.745 9.533 9.705 19,513,742 +0.23(+2.42%)
Oct 22, 2015 9.425 9.612 9.425 9.476 20,129,334 +0.11(+1.23%)
Oct 21, 2015 9.598 9.601 9.361 9.361 20,501,746 -0.19(-1.95%)
Oct 20, 2015 9.404 9.626 9.368 9.548 17,549,980 +0.17(+1.76%)
Oct 19, 2015 9.411 9.569 9.368 9.382 11,841,363 -0.10(-1.06%)
Oct 16, 2015 9.591 9.626 9.404 9.483 14,140,051 -0.07(-0.75%)
Oct 15, 2015 9.124 9.619 9.110 9.555 28,976,080 +0.43(+4.72%)
Oct 14, 2015 9.332 9.332 9.081 9.124 17,902,316 -0.23(-2.46%)
Oct 13, 2015 9.411 9.469 9.332 9.354 10,547,279 -0.09(-0.91%)
Oct 12, 2015 9.382 9.483 9.354 9.440 9,956,513 +0.06(+0.69%)
Oct 09, 2015 9.576 9.641 9.347 9.375 18,154,774 -0.20(-2.10%)
Oct 08, 2015 9.519 9.634 9.447 9.576 11,965,838 +0.02(+0.23%)
Oct 07, 2015 9.583 9.691 9.476 9.555 10,592,701 +0.05(+0.53%)
Oct 06, 2015 9.519 9.583 9.454 9.504 9,174,318 -0.04(-0.38%)
Oct 05, 2015 9.382 9.573 9.375 9.540 8,490,318 +0.22(+2.39%)
Oct 02, 2015 9.131 9.325 8.930 9.318 15,384,498 -0.08(-0.84%)
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.