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

KeyCorp (NY: KEY )

15.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2015 9.266 9.331 9.169 9.331 13,373,883 +0.17(+1.88%)
Sep 29, 2015 9.173 9.242 9.094 9.159 16,450,722 +0.01(+0.08%)
Sep 28, 2015 9.424 9.431 9.144 9.151 14,144,313 -0.32(-3.33%)
Sep 25, 2015 9.324 9.496 9.324 9.467 20,640,140 +0.29(+3.21%)
Sep 24, 2015 9.137 9.216 9.073 9.173 20,209,116 -0.08(-0.85%)
Sep 23, 2015 9.173 9.327 9.159 9.252 14,157,315 +0.06(+0.62%)
Sep 22, 2015 9.266 9.342 9.116 9.194 19,776,860 -0.22(-2.29%)
Sep 21, 2015 9.359 9.460 9.316 9.410 10,128,589 +0.14(+1.55%)
Sep 18, 2015 9.496 9.496 9.238 9.266 22,006,918 -0.32(-3.37%)
Sep 17, 2015 9.905 9.940 9.553 9.589 14,966,629 -0.31(-3.12%)
Sep 16, 2015 9.876 9.919 9.725 9.897 11,545,735 -0.01(-0.14%)
Sep 15, 2015 9.740 9.919 9.740 9.912 9,491,332 +0.16(+1.62%)
Sep 14, 2015 9.689 9.854 9.653 9.754 9,892,072 +0.06(+0.67%)
Sep 11, 2015 9.668 9.704 9.610 9.689 10,520,209 -0.04(-0.44%)
Sep 10, 2015 9.653 9.851 9.625 9.732 11,305,490 +0.03(+0.30%)
Sep 09, 2015 9.926 9.976 9.682 9.704 10,992,408 -0.11(-1.10%)
Sep 08, 2015 9.747 9.826 9.646 9.811 10,742,111 +0.29(+3.09%)
Sep 04, 2015 9.532 9.517 9.517 9.517 10,500,575 -0.13(-1.34%)
Sep 03, 2015 9.582 9.729 9.542 9.646 11,425,703 +0.09(+0.98%)
Sep 02, 2015 9.553 9.575 9.381 9.553 13,234,672 +0.16(+1.76%)
Sep 01, 2015 9.625 9.689 9.324 9.388 15,172,347 -0.47(-4.73%)
Aug 31, 2015 9.818 9.912 9.768 9.854 10,673,048 -0.03(-0.29%)
Aug 28, 2015 9.811 9.933 9.747 9.883 11,720,608 -0.02(-0.18%)
Aug 27, 2015 9.730 9.915 9.701 9.901 23,398,644 +0.32(+3.35%)
Aug 26, 2015 9.323 9.616 9.177 9.580 28,108,946 +0.54(+6.00%)
Aug 25, 2015 9.459 9.551 9.038 9.038 19,948,120 -0.19(-2.09%)
Aug 24, 2015 9.345 9.559 9.109 9.230 33,476,254 -0.61(-6.16%)
Aug 21, 2015 10.02 10.06 9.837 9.837 19,022,060 -0.31(-3.02%)
Aug 20, 2015 10.36 10.39 10.14 10.14 16,040,380 -0.30(-2.87%)
Aug 19, 2015 10.51 10.57 10.44 10.44 14,473,223 -0.12(-1.15%)
Aug 18, 2015 10.53 10.60 10.50 10.56 7,796,511 +0.04(+0.41%)
Aug 17, 2015 10.45 10.57 10.39 10.52 7,605,595 -0.01(-0.14%)
Aug 14, 2015 10.42 10.54 10.38 10.54 8,654,569 +0.13(+1.23%)
Aug 13, 2015 10.31 10.43 10.29 10.41 9,180,464 +0.14(+1.32%)
Aug 12, 2015 10.41 10.44 10.15 10.27 16,862,408 -0.23(-2.17%)
Aug 11, 2015 10.53 10.58 10.43 10.50 16,980,182 -0.17(-1.60%)
Aug 10, 2015 10.51 10.70 10.50 10.67 13,794,130 +0.23(+2.19%)
Aug 07, 2015 10.58 10.65 10.37 10.44 16,120,585 -0.12(-1.15%)
Aug 06, 2015 10.66 10.71 10.56 10.56 9,485,832 -0.06(-0.60%)
Aug 05, 2015 10.64 10.76 10.60 10.63 8,833,500 +0.04(+0.34%)
Aug 04, 2015 10.54 10.68 10.52 10.59 8,784,652 +0.07(+0.68%)
Aug 03, 2015 10.58 10.62 10.46 10.52 9,084,290 -0.06(-0.61%)
Jul 31, 2015 10.68 10.70 10.56 10.59 9,961,325 -0.09(-0.87%)
Jul 30, 2015 10.64 10.71 10.61 10.68 7,235,399 +0.01(+0.07%)
Jul 29, 2015 10.57 10.70 10.53 10.67 12,592,398 +0.11(+1.01%)
Jul 28, 2015 10.54 10.64 10.48 10.56 10,288,406 +0.02(+0.20%)
Jul 27, 2015 10.64 10.65 10.52 10.54 10,740,880 -0.17(-1.60%)
Jul 24, 2015 10.78 10.84 10.70 10.71 10,723,034 -0.09(-0.86%)
Jul 23, 2015 10.94 11.03 10.79 10.81 15,474,943 -0.13(-1.17%)
Jul 22, 2015 10.72 10.97 10.72 10.94 14,256,937 +0.21(+1.93%)
Jul 21, 2015 10.86 10.95 10.73 10.73 15,773,130 -0.11(-1.05%)
Jul 20, 2015 10.69 10.88 10.69 10.84 11,650,063 +0.19(+1.74%)
Jul 17, 2015 10.77 10.80 10.56 10.66 15,881,171 -0.16(-1.52%)
Jul 16, 2015 10.94 10.98 10.71 10.82 20,450,584 -0.09(-0.78%)
Jul 15, 2015 10.88 10.98 10.83 10.91 14,399,168 +0.08(+0.72%)
Jul 14, 2015 10.67 10.83 10.64 10.83 10,527,765 +0.10(+0.93%)
Jul 13, 2015 10.76 10.81 10.70 10.73 14,271,540 +0.09(+0.80%)
Jul 10, 2015 10.73 10.76 10.61 10.64 14,395,191 +0.07(+0.67%)
Jul 09, 2015 10.67 10.67 10.51 10.57 8,288,022 +0.14(+1.30%)
Jul 08, 2015 10.54 10.58 10.43 10.44 9,085,826 -0.20(-1.88%)
Jul 07, 2015 10.68 10.71 10.45 10.64 13,001,232 -0.07(-0.67%)
Jul 06, 2015 10.66 10.73 10.59 10.71 10,311,197 -0.05(-0.46%)
Jul 02, 2015 10.89 10.76 10.76 10.76 11,298,804 -0.16(-1.50%)
Jul 01, 2015 10.89 10.95 10.85 10.92 11,400,815 +0.21(+1.93%)
Jun 30, 2015 10.76 10.91 10.69 10.71 14,525,763 +0.04(+0.33%)
Jun 29, 2015 10.82 10.91 10.67 10.68 12,224,184 -0.28(-2.54%)
Jun 26, 2015 11.01 11.09 10.94 10.96 11,083,663 -0.01(-0.07%)
Jun 25, 2015 11.07 11.11 10.92 10.96 13,701,468 -0.04(-0.39%)
Jun 24, 2015 11.15 11.20 11.01 11.01 9,713,699 -0.16(-1.41%)
Jun 23, 2015 11.05 11.18 11.04 11.16 16,026,776 +0.16(+1.43%)
Jun 22, 2015 10.97 11.01 10.94 11.01 7,439,624 +0.16(+1.45%)
Jun 19, 2015 10.91 10.96 10.85 10.85 10,476,164 -0.11(-1.04%)
Jun 18, 2015 10.91 10.96 10.79 10.96 11,370,286 +0.09(+0.79%)
Jun 17, 2015 11.07 11.13 10.84 10.88 13,788,760 -0.14(-1.23%)
Jun 16, 2015 10.93 11.04 10.89 11.01 7,692,122 +0.06(+0.59%)
Jun 15, 2015 10.85 11.01 10.80 10.95 6,149,238 -0.01(-0.13%)
Jun 12, 2015 10.95 10.98 10.86 10.96 9,027,120 +0.01(+0.07%)
Jun 11, 2015 11.02 11.04 10.92 10.96 7,618,962 -0.04(-0.32%)
Jun 10, 2015 11.00 11.10 10.94 10.99 15,701,085 +0.05(+0.46%)
Jun 09, 2015 10.80 10.97 10.68 10.94 15,125,865 +0.16(+1.52%)
Jun 08, 2015 10.76 10.86 10.72 10.78 11,807,300 +0.01(+0.07%)
Jun 05, 2015 10.60 10.79 10.60 10.77 15,416,367 +0.25(+2.37%)
Jun 04, 2015 10.38 10.61 10.38 10.52 12,756,006 -0.06(-0.61%)
Jun 03, 2015 10.50 10.66 10.49 10.59 15,970,015 +0.14(+1.37%)
Jun 02, 2015 10.34 10.50 10.32 10.44 12,133,981 +0.09(+0.90%)
Jun 01, 2015 10.44 10.47 10.24 10.35 13,753,200 -0.05(-0.48%)
May 29, 2015 10.54 10.57 10.40 10.40 17,009,134 -0.15(-1.39%)
May 28, 2015 10.60 10.63 10.53 10.55 9,390,044 -0.06(-0.60%)
May 27, 2015 10.56 10.64 10.53 10.61 12,539,138 +0.09(+0.88%)
May 26, 2015 10.50 10.55 10.42 10.52 14,722,637 -0.06(-0.54%)
May 22, 2015 10.60 10.57 10.57 10.57 5,873,699 -0.01(-0.13%)
May 21, 2015 10.59 10.67 10.55 10.59 9,628,087 -0.04(-0.33%)
May 20, 2015 10.70 10.72 10.60 10.62 8,658,847 -0.10(-0.93%)
May 19, 2015 10.59 10.72 10.56 10.72 12,954,527 +0.18(+1.68%)
May 18, 2015 10.45 10.57 10.43 10.55 9,490,336 +0.11(+1.09%)
May 15, 2015 10.65 10.65 10.39 10.43 18,109,768 -0.16(-1.54%)
May 14, 2015 10.62 10.69 10.54 10.60 16,099,774 +0.01(+0.07%)
May 13, 2015 10.45 10.62 10.40 10.59 23,116,152 +0.14(+1.36%)
May 12, 2015 10.40 10.50 10.30 10.45 20,838,796 -0.01(-0.14%)
May 11, 2015 10.35 10.51 10.31 10.46 10,851,556 +0.11(+1.10%)
May 08, 2015 10.26 10.36 10.17 10.35 12,891,181 +0.16(+1.60%)
May 07, 2015 10.28 10.29 10.14 10.18 16,707,049 -0.08(-0.76%)
May 06, 2015 10.23 10.43 10.21 10.26 27,224,812 -0.13(-1.30%)
May 05, 2015 10.34 10.53 10.32 10.40 22,719,124 +0.01(+0.14%)
May 04, 2015 10.29 10.39 10.23 10.38 10,745,165 +0.16(+1.60%)
May 01, 2015 10.31 10.34 10.19 10.22 9,115,613 -0.04(-0.35%)
Apr 30, 2015 10.32 10.38 10.20 10.26 16,266,235 -0.03(-0.28%)
Apr 29, 2015 10.09 10.33 10.09 10.28 15,614,244 +0.16(+1.61%)
Apr 28, 2015 10.01 10.13 9.940 10.12 10,581,234 +0.11(+1.06%)
Apr 27, 2015 10.11 10.16 10.01 10.01 9,841,384 -0.09(-0.84%)
Apr 24, 2015 10.17 10.17 10.09 10.10 10,501,518 -0.08(-0.77%)
Apr 23, 2015 10.16 10.21 10.09 10.18 13,467,339 +0.00(+0.00%)
Apr 22, 2015 10.05 10.20 9.979 10.18 14,416,914 +0.11(+1.13%)
Apr 21, 2015 10.12 10.16 10.06 10.06 11,240,712 -0.02(-0.21%)
Apr 20, 2015 10.07 10.17 10.03 10.09 11,438,100 +0.09(+0.85%)
Apr 17, 2015 10.14 10.20 9.936 10.00 16,694,427 -0.22(-2.15%)
Apr 16, 2015 9.979 10.31 9.865 10.22 30,461,778 +0.15(+1.48%)
Apr 15, 2015 9.986 10.14 9.979 10.07 15,282,378 +0.06(+0.64%)
Apr 14, 2015 10.11 10.15 9.979 10.01 20,234,644 -0.11(-1.05%)
Apr 13, 2015 9.972 10.12 9.957 10.11 21,408,462 +0.13(+1.35%)
Apr 10, 2015 10.06 10.09 9.943 9.979 13,203,094 -0.09(-0.92%)
Apr 09, 2015 10.06 10.11 9.986 10.07 9,548,080 +0.00(+0.00%)
Apr 08, 2015 10.10 10.19 10.04 10.07 9,271,743 -0.04(-0.42%)
Apr 07, 2015 10.09 10.18 10.02 10.11 12,059,248 +0.06(+0.64%)
Apr 06, 2015 10.00 10.08 9.886 10.05 10,226,070 -0.06(-0.63%)
Apr 02, 2015 10.01 10.11 10.11 10.11 11,314,835 +0.06(+0.64%)
Apr 01, 2015 10.00 10.06 9.929 10.05 24,927,130 +0.00(+0.00%)
Mar 31, 2015 9.950 10.06 9.943 10.05 11,418,908 -0.03(-0.28%)
Mar 30, 2015 10.04 10.13 10.00 10.08 7,019,309 +0.14(+1.43%)
Mar 27, 2015 10.02 10.02 9.879 9.936 10,197,489 -0.11(-1.06%)
Mar 26, 2015 9.936 10.07 9.865 10.04 14,905,776 +0.09(+0.86%)
Mar 25, 2015 10.15 10.16 9.922 9.957 15,893,614 -0.20(-1.96%)
Mar 24, 2015 10.29 10.29 10.16 10.16 14,396,905 -0.17(-1.65%)
Mar 23, 2015 10.41 10.42 10.30 10.33 11,841,163 -0.07(-0.68%)
Mar 20, 2015 10.28 10.42 10.26 10.40 17,998,466 +0.16(+1.52%)
Mar 19, 2015 10.26 10.28 10.14 10.24 18,712,998 -0.03(-0.28%)
Mar 18, 2015 10.35 10.46 10.16 10.27 18,895,118 -0.10(-0.96%)
Mar 17, 2015 10.28 10.37 10.23 10.37 11,020,626 +0.01(+0.14%)
Mar 16, 2015 10.35 10.38 10.23 10.35 11,815,447 +0.06(+0.55%)
Mar 13, 2015 10.35 10.43 10.21 10.30 15,132,125 -0.07(-0.68%)
Mar 12, 2015 10.27 10.38 10.21 10.37 22,653,212 +0.27(+2.67%)
Mar 11, 2015 9.936 10.13 9.904 10.10 16,020,396 +0.18(+1.86%)
Mar 10, 2015 10.05 10.06 9.894 9.915 16,853,748 -0.26(-2.51%)
Mar 09, 2015 10.13 10.19 10.09 10.17 13,643,311 +0.01(+0.14%)
Mar 06, 2015 10.02 10.29 10.00 10.16 19,097,330 +0.16(+1.63%)
Mar 05, 2015 9.886 9.993 9.752 9.993 15,738,834 +0.13(+1.29%)
Mar 04, 2015 9.865 9.897 9.787 9.865 15,723,202 -0.07(-0.71%)
Mar 03, 2015 9.894 9.979 9.851 9.936 9,540,815 -0.01(-0.14%)
Mar 02, 2015 9.886 9.986 9.858 9.950 8,130,965 +0.06(+0.65%)
Feb 27, 2015 9.929 9.996 9.872 9.886 9,490,887 -0.08(-0.82%)
Feb 26, 2015 9.961 10.01 9.890 9.968 12,201,159 -0.03(-0.28%)
Feb 25, 2015 9.947 10.03 9.904 9.996 11,867,715 +0.05(+0.50%)
Feb 24, 2015 9.862 9.954 9.834 9.947 10,383,274 +0.12(+1.22%)
Feb 23, 2015 9.869 9.883 9.770 9.827 6,559,208 -0.08(-0.78%)
Feb 20, 2015 9.770 9.904 9.657 9.904 10,791,844 +0.08(+0.86%)
Feb 19, 2015 9.827 9.841 9.685 9.820 9,395,175 -0.03(-0.29%)
Feb 18, 2015 9.982 9.989 9.816 9.848 9,601,550 -0.15(-1.48%)
Feb 17, 2015 9.954 10.01 9.836 9.996 10,786,501 +0.03(+0.28%)
Feb 13, 2015 10.05 9.968 9.968 9.968 12,535,146 -0.06(-0.56%)
Feb 12, 2015 9.904 10.05 9.855 10.02 13,730,972 +0.19(+1.94%)
Feb 11, 2015 9.848 9.855 9.738 9.834 17,711,630 -0.04(-0.43%)
Feb 10, 2015 9.890 9.890 9.770 9.876 10,243,011 +0.07(+0.72%)
Feb 09, 2015 9.890 9.908 9.791 9.806 14,982,188 -0.20(-1.98%)
Feb 06, 2015 9.912 10.10 9.876 10.00 27,156,464 +0.25(+2.61%)
Feb 05, 2015 9.728 9.774 9.664 9.749 17,088,800 +0.18(+1.84%)
Feb 04, 2015 9.580 9.664 9.551 9.572 9,721,686 -0.02(-0.22%)
Feb 03, 2015 9.431 9.601 9.424 9.594 18,276,588 +0.22(+2.34%)
Feb 02, 2015 9.247 9.410 9.163 9.375 16,776,127 +0.20(+2.16%)
Jan 30, 2015 9.170 9.325 9.142 9.177 14,829,209 -0.15(-1.59%)
Jan 29, 2015 9.163 9.346 9.115 9.325 14,866,927 +0.18(+2.01%)
Jan 28, 2015 9.481 9.481 9.134 9.142 17,644,614 -0.26(-2.78%)
Jan 27, 2015 9.361 9.509 9.346 9.403 13,669,475 -0.12(-1.26%)
Jan 26, 2015 9.389 9.537 9.332 9.523 14,486,255 +0.15(+1.58%)
Jan 23, 2015 9.382 9.502 9.304 9.375 19,310,850 +0.00(+0.00%)
Jan 22, 2015 8.901 9.438 8.894 9.375 42,888,792 +0.66(+7.62%)
Jan 21, 2015 8.647 8.760 8.590 8.711 24,207,984 +0.05(+0.57%)
Jan 20, 2015 8.753 8.781 8.626 8.661 18,398,714 -0.10(-1.13%)
Jan 16, 2015 8.569 8.760 8.534 8.760 18,519,678 +0.17(+1.97%)
Jan 15, 2015 8.739 8.809 8.507 8.590 18,244,928 -0.18(-2.09%)
Jan 14, 2015 8.852 8.852 8.647 8.774 24,230,610 -0.20(-2.20%)
Jan 13, 2015 9.163 9.240 8.887 8.972 16,463,201 -0.11(-1.24%)
Jan 12, 2015 9.191 9.219 9.043 9.085 10,850,914 -0.11(-1.23%)
Jan 09, 2015 9.466 9.466 9.198 9.198 13,645,713 -0.27(-2.84%)
Jan 08, 2015 9.368 9.491 9.325 9.466 12,994,620 +0.19(+2.06%)
Jan 07, 2015 9.311 9.382 9.191 9.276 15,968,788 +0.07(+0.77%)
Jan 06, 2015 9.516 9.523 9.170 9.205 18,737,074 -0.29(-3.05%)
Jan 05, 2015 9.735 9.742 9.488 9.495 10,486,835 -0.30(-3.03%)
Jan 02, 2015 9.890 9.926 9.650 9.791 8,781,411 -0.03(-0.29%)
Dec 31, 2014 9.989 9.820 9.820 9.820 7,192,828 -0.14(-1.42%)
Dec 30, 2014 9.897 10.02 9.827 9.961 6,584,821 +0.02(+0.21%)
Dec 29, 2014 9.876 10.00 9.862 9.940 6,497,576 +0.05(+0.50%)
Dec 26, 2014 9.904 9.954 9.876 9.890 3,542,228 -0.01(-0.07%)
Dec 24, 2014 9.961 9.897 9.897 9.897 3,385,643 -0.04(-0.36%)
Dec 23, 2014 9.813 9.961 9.777 9.933 7,226,318 +0.16(+1.59%)
Dec 22, 2014 9.756 9.791 9.707 9.777 9,607,878 +0.03(+0.29%)
Dec 19, 2014 9.770 9.834 9.742 9.749 19,398,184 -0.01(-0.07%)
Dec 18, 2014 9.608 9.756 9.590 9.756 13,076,624 +0.27(+2.83%)
Dec 17, 2014 9.311 9.523 9.262 9.488 19,508,008 +0.23(+2.44%)
Dec 16, 2014 9.198 9.403 9.184 9.262 22,260,614 +0.00(+0.00%)
Dec 15, 2014 9.424 9.495 9.255 9.262 20,143,824 -0.13(-1.43%)
Dec 12, 2014 9.481 9.544 9.382 9.396 13,484,769 -0.16(-1.70%)
Dec 11, 2014 9.594 9.664 9.523 9.558 10,634,043 +0.04(+0.37%)
Dec 10, 2014 9.742 9.813 9.509 9.523 15,517,765 -0.24(-2.46%)
Dec 09, 2014 9.636 9.770 9.580 9.763 11,845,302 +0.06(+0.66%)
Dec 08, 2014 9.735 9.866 9.671 9.700 11,298,010 -0.04(-0.36%)
Dec 05, 2014 9.601 9.834 9.601 9.735 17,929,186 +0.20(+2.15%)
Dec 04, 2014 9.424 9.537 9.392 9.530 16,904,956 +0.12(+1.28%)
Dec 03, 2014 9.325 9.445 9.318 9.410 11,669,972 +0.08(+0.91%)
Dec 02, 2014 9.332 9.466 9.297 9.325 16,387,767 +0.01(+0.15%)
Dec 01, 2014 9.495 9.509 9.212 9.311 24,450,340 -0.23(-2.37%)
Nov 28, 2014 9.636 9.650 9.516 9.537 7,302,474 -0.04(-0.41%)
Nov 26, 2014 9.506 9.576 9.576 9.576 9,275,159 +0.06(+0.59%)
Nov 25, 2014 9.541 9.548 9.471 9.520 16,565,609 +0.01(+0.07%)
Nov 24, 2014 9.365 9.534 9.365 9.513 18,507,802 +0.20(+2.19%)
Nov 21, 2014 9.407 9.499 9.302 9.309 12,503,500 -0.08(-0.82%)
Nov 20, 2014 9.260 9.386 9.253 9.386 9,576,105 +0.04(+0.45%)
Nov 19, 2014 9.358 9.365 9.259 9.344 13,108,198 -0.01(-0.15%)
Nov 18, 2014 9.323 9.378 9.274 9.358 16,491,959 +0.05(+0.53%)
Nov 17, 2014 9.351 9.372 9.281 9.309 12,325,207 -0.08(-0.82%)
Nov 14, 2014 9.428 9.492 9.358 9.386 11,009,951 -0.07(-0.74%)
Nov 13, 2014 9.463 9.513 9.390 9.456 14,071,721 -0.02(-0.22%)
Nov 12, 2014 9.414 9.506 9.411 9.478 11,418,569 +0.00(+0.00%)
Nov 11, 2014 9.471 9.520 9.435 9.478 7,789,658 +0.00(+0.00%)
Nov 10, 2014 9.393 9.499 9.386 9.478 7,198,465 +0.06(+0.67%)
Nov 07, 2014 9.442 9.488 9.365 9.414 10,243,143 -0.06(-0.67%)
Nov 06, 2014 9.407 9.492 9.344 9.478 10,742,425 +0.11(+1.20%)
Nov 05, 2014 9.386 9.407 9.270 9.365 13,253,897 +0.05(+0.53%)
Nov 04, 2014 9.309 9.337 9.210 9.316 10,851,298 +0.02(+0.23%)
Nov 03, 2014 9.274 9.358 9.246 9.295 16,718,480 +0.01(+0.15%)
Oct 31, 2014 9.316 9.339 9.224 9.281 22,136,816 +0.11(+1.23%)
Oct 30, 2014 9.189 9.246 9.105 9.168 19,295,626 -0.05(-0.53%)
Oct 29, 2014 9.112 9.253 9.084 9.217 11,489,478 +0.08(+0.85%)
Oct 28, 2014 9.014 9.161 9.006 9.140 10,802,135 +0.15(+1.64%)
Oct 27, 2014 8.971 8.992 8.992 8.992 8,910,211 +0.00(+0.00%)
Oct 24, 2014 8.929 8.992 8.915 8.992 10,446,498 +0.06(+0.71%)
Oct 23, 2014 8.950 9.021 8.922 8.929 14,803,080 +0.08(+0.95%)
Oct 22, 2014 8.922 8.971 8.803 8.845 23,536,408 -0.04(-0.40%)
Oct 21, 2014 8.852 8.943 8.824 8.880 20,135,458 +0.09(+1.04%)
Oct 20, 2014 8.725 8.803 8.718 8.789 17,061,058 +0.11(+1.21%)
Oct 17, 2014 8.648 8.725 8.535 8.683 28,554,568 +0.11(+1.31%)
Oct 16, 2014 8.303 8.613 8.240 8.571 30,216,576 +0.04(+0.41%)
Oct 15, 2014 8.226 8.690 8.121 8.535 65,239,472 -0.53(-5.82%)
Oct 14, 2014 8.999 9.154 8.936 9.063 23,075,768 +0.08(+0.94%)
Oct 13, 2014 9.091 9.137 8.964 8.978 11,323,435 -0.08(-0.85%)
Oct 10, 2014 9.182 9.301 9.056 9.056 18,612,912 -0.15(-1.60%)
Oct 09, 2014 9.442 9.478 9.203 9.203 14,744,613 -0.29(-3.04%)
Oct 08, 2014 9.267 9.520 9.260 9.492 21,958,132 +0.25(+2.74%)
Oct 07, 2014 9.386 9.435 9.239 9.239 18,575,782 -0.18(-1.94%)
Oct 06, 2014 9.562 9.583 9.421 9.421 16,344,501 -0.08(-0.89%)
Oct 03, 2014 9.358 9.548 9.330 9.506 18,989,680 +0.22(+2.35%)
Oct 02, 2014 9.246 9.330 9.119 9.288 19,106,424 +0.02(+0.23%)
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.