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

KeyCorp (NY: KEY )

14.71 +0.22 (+1.52%)
Official Closing 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, 2008 7.228 8.005 6.686 7.796 10,186,761 +1.40(+21.84%)
Sep 29, 2008 8.815 9.292 6.301 6.399 19,608,626 -3.20(-33.33%)
Sep 26, 2008 8.397 9.827 8.397 9.598 14,082,914 +0.46(+5.00%)
Sep 25, 2008 8.848 9.794 8.240 9.141 11,750,087 +0.49(+5.66%)
Sep 24, 2008 8.750 9.109 8.652 8.652 11,234,201 +0.08(+0.99%)
Sep 23, 2008 8.717 9.298 8.436 8.567 12,800,315 -0.25(-2.81%)
Sep 22, 2008 9.951 9.958 8.528 8.815 15,627,972 -0.90(-9.27%)
Sep 19, 2008 10.88 12.07 8.168 9.716 0 +1.10(+12.81%)
Sep 18, 2008 8.110 8.913 5.674 8.612 55,167,204 +0.76(+9.73%)
Sep 17, 2008 7.862 8.273 7.248 7.849 27,728,248 -0.40(-4.83%)
Sep 16, 2008 7.705 8.404 7.215 8.247 29,903,628 +0.16(+1.94%)
Sep 15, 2008 8.057 8.893 8.057 8.090 26,994,654 -0.64(-7.33%)
Sep 12, 2008 7.986 8.782 7.920 8.730 0 +0.37(+4.45%)
Sep 11, 2008 7.835 8.404 7.809 8.358 13,789,554 +0.16(+1.91%)
Sep 10, 2008 8.717 8.750 7.809 8.201 22,499,438 -0.39(-4.49%)
Sep 09, 2008 8.828 9.164 8.567 8.586 22,319,246 -0.39(-4.29%)
Sep 08, 2008 9.278 9.357 7.907 8.972 26,903,816 +0.50(+5.94%)
Sep 05, 2008 7.731 8.488 7.633 8.469 0 +0.69(+8.81%)
Sep 04, 2008 8.260 8.299 7.724 7.783 10,932,731 -0.52(-6.22%)
Sep 03, 2008 8.227 8.377 8.012 8.299 13,482,247 +0.07(+0.87%)
Sep 02, 2008 8.195 8.482 8.084 8.227 13,837,632 +0.39(+4.91%)
Aug 29, 2008 7.463 8.038 7.346 7.842 0 +0.20(+2.56%)
Aug 28, 2008 7.346 7.646 7.300 7.646 11,121,111 +0.29(+4.00%)
Aug 27, 2008 7.254 7.463 7.039 7.352 10,537,285 +0.10(+1.35%)
Aug 26, 2008 7.130 7.267 7.052 7.254 11,377,204 +0.15(+2.11%)
Aug 25, 2008 7.418 7.418 7.045 7.104 12,424,858 -0.39(-5.14%)
Aug 22, 2008 7.117 7.613 7.117 7.489 0 +0.61(+8.93%)
Aug 21, 2008 6.954 7.078 6.843 6.876 11,214,250 -0.25(-3.48%)
Aug 20, 2008 6.921 7.202 6.725 7.124 17,429,368 +0.16(+2.35%)
Aug 19, 2008 7.137 7.183 6.752 6.960 17,586,710 -0.32(-4.39%)
Aug 18, 2008 7.718 7.718 7.215 7.280 12,100,959 -0.38(-4.94%)
Aug 15, 2008 7.587 7.868 7.529 7.659 0 +0.20(+2.71%)
Aug 14, 2008 7.228 7.659 7.091 7.457 13,363,484 +0.23(+3.16%)
Aug 13, 2008 7.640 7.711 7.013 7.228 21,200,856 -0.44(-5.79%)
Aug 12, 2008 8.051 8.214 7.607 7.672 21,561,176 -0.53(-6.45%)
Aug 11, 2008 7.868 8.567 7.646 8.201 20,921,130 +0.40(+5.19%)
Aug 08, 2008 7.254 7.894 7.183 7.796 25,332,528 +0.74(+10.45%)
Aug 07, 2008 7.398 7.561 6.934 7.058 20,112,068 -0.45(-6.00%)
Aug 06, 2008 7.117 7.698 6.947 7.509 23,713,784 +0.38(+5.31%)
Aug 05, 2008 7.098 7.176 6.889 7.130 19,014,198 +0.28(+4.10%)
Aug 04, 2008 7.124 7.124 6.608 6.849 16,621,320 -0.31(-4.38%)
Aug 01, 2008 6.895 7.313 6.732 7.163 16,895,838 +0.27(+3.98%)
Jul 31, 2008 6.987 7.098 6.797 6.889 34,218,772 -0.44(-5.97%)
Jul 30, 2008 7.829 7.914 7.006 7.326 28,208,382 -0.15(-2.01%)
Jul 29, 2008 7.476 7.476 6.843 7.476 15,107,427 +0.55(+7.92%)
Jul 28, 2008 7.196 7.548 6.856 6.928 11,932,265 -0.36(-4.93%)
Jul 25, 2008 7.248 7.901 7.006 7.287 15,624,976 -0.02(-0.27%)
Jul 24, 2008 7.862 8.162 7.202 7.307 18,740,072 -0.60(-7.60%)
Jul 23, 2008 7.835 8.358 7.287 7.907 42,145,812 +0.08(+1.00%)
Jul 22, 2008 6.863 7.894 6.419 7.829 37,256,720 +0.32(+4.26%)
Jul 21, 2008 7.829 7.901 7.444 7.509 23,510,164 +0.09(+1.23%)
Jul 18, 2008 6.934 7.796 6.934 7.418 28,806,768 +0.39(+5.48%)
Jul 17, 2008 6.725 7.470 6.275 7.032 33,274,456 +0.67(+10.57%)
Jul 16, 2008 5.792 6.458 5.563 6.360 24,101,194 +0.89(+16.37%)
Jul 15, 2008 5.655 5.896 5.178 5.465 33,861,588 -0.26(-4.56%)
Jul 14, 2008 6.667 6.686 5.563 5.726 29,466,196 -0.70(-10.87%)
Jul 11, 2008 6.471 6.601 6.170 6.425 27,603,848 -0.25(-3.81%)
Jul 10, 2008 6.804 6.882 6.464 6.680 28,884,856 -0.20(-2.85%)
Jul 09, 2008 7.509 7.581 6.849 6.876 17,720,786 -0.64(-8.51%)
Jul 08, 2008 6.987 7.568 6.856 7.516 22,329,118 +0.61(+8.79%)
Jul 07, 2008 7.267 7.398 6.791 6.908 31,207,408 -0.34(-4.68%)
Jul 04, 2008 7.457 7.502 7.209 7.248 8,395,771 +0.00(+0.00%)
Jul 03, 2008 7.457 7.502 7.209 7.248 8,395,771 -0.01(-0.18%)
Jul 02, 2008 7.424 7.679 7.241 7.261 17,629,874 -0.16(-2.20%)
Jul 01, 2008 7.098 7.444 7.052 7.424 21,306,944 +0.25(+3.55%)
Jun 30, 2008 7.261 7.418 7.124 7.169 22,090,430 -0.10(-1.44%)
Jun 27, 2008 7.359 7.450 7.189 7.274 15,569,001 -0.05(-0.62%)
Jun 26, 2008 7.300 7.568 7.228 7.320 17,628,480 -0.08(-1.06%)
Jun 25, 2008 7.463 7.744 7.313 7.398 25,903,150 -0.03(-0.44%)
Jun 24, 2008 7.235 7.555 7.078 7.431 29,145,584 +0.25(+3.45%)
Jun 23, 2008 7.574 7.574 7.183 7.183 19,293,098 -0.35(-4.60%)
Jun 20, 2008 7.150 7.666 6.530 7.529 39,818,176 +0.12(+1.59%)
Jun 19, 2008 7.235 7.457 7.196 7.411 23,285,566 +0.14(+1.98%)
Jun 18, 2008 7.267 7.731 7.045 7.267 35,709,708 -0.18(-2.37%)
Jun 17, 2008 7.829 7.920 7.411 7.444 44,925,180 -0.26(-3.39%)
Jun 16, 2008 7.653 7.875 7.620 7.705 38,389,288 +0.05(+0.60%)
Jun 13, 2008 7.620 7.770 7.483 7.659 151,606,272 -0.16(-2.09%)
Jun 12, 2008 9.154 9.435 7.600 7.822 61,138,084 -2.44(-23.74%)
Jun 11, 2008 11.01 11.07 10.23 10.26 11,668,657 -0.75(-6.82%)
Jun 10, 2008 11.07 11.26 10.73 11.01 9,551,467 +0.14(+1.26%)
Jun 09, 2008 11.44 11.44 10.81 10.87 13,277,739 -0.42(-3.76%)
Jun 06, 2008 11.64 11.73 11.26 11.30 10,331,163 -0.69(-5.72%)
Jun 05, 2008 12.00 12.05 11.76 11.98 7,902,761 +0.05(+0.38%)
Jun 04, 2008 12.22 12.24 11.77 11.94 12,309,138 -0.30(-2.45%)
Jun 03, 2008 12.66 12.74 12.10 12.24 8,698,273 -0.31(-2.50%)
Jun 02, 2008 12.69 12.70 12.33 12.55 9,468,791 -0.16(-1.28%)
May 30, 2008 13.16 13.16 12.63 12.71 7,531,297 -0.35(-2.65%)
May 29, 2008 12.60 13.14 12.60 13.06 12,276,932 +0.22(+1.73%)
May 28, 2008 13.35 13.41 12.54 12.84 21,749,646 -1.50(-10.43%)
May 27, 2008 14.31 14.49 14.09 14.33 5,234,327 +0.05(+0.37%)
May 26, 2008 14.63 14.65 14.26 14.28 0 +0.00(+0.00%)
May 23, 2008 14.63 14.65 14.26 14.28 5,300,589 -0.45(-3.06%)
May 22, 2008 14.65 14.98 14.50 14.73 4,934,985 +0.00(+0.00%)
May 21, 2008 15.04 15.19 14.71 14.73 7,234,594 -0.30(-2.00%)
May 20, 2008 15.40 15.40 14.95 15.03 6,096,810 -0.42(-2.75%)
May 19, 2008 15.51 15.76 15.40 15.46 4,373,783 -0.03(-0.21%)
May 16, 2008 16.15 16.17 15.38 15.49 7,164,541 -0.89(-5.46%)
May 15, 2008 16.13 16.43 15.96 16.38 4,367,663 +0.29(+1.78%)
May 14, 2008 15.93 16.23 15.80 16.10 4,304,769 +0.29(+1.86%)
May 13, 2008 16.15 16.15 15.76 15.80 3,620,501 -0.25(-1.55%)
May 12, 2008 15.74 16.06 15.71 16.05 3,512,270 +0.39(+2.46%)
May 09, 2008 15.46 16.02 15.34 15.66 4,138,784 +0.01(+0.04%)
May 08, 2008 16.00 16.00 15.50 15.66 5,408,263 -0.25(-1.56%)
May 07, 2008 16.55 16.69 15.84 15.91 5,182,382 -0.67(-4.06%)
May 06, 2008 16.35 16.74 16.08 16.58 4,612,452 +0.05(+0.32%)
May 05, 2008 16.60 16.76 16.34 16.53 3,580,668 -0.11(-0.67%)
May 02, 2008 16.92 17.06 16.53 16.64 5,221,100 -0.08(-0.51%)
May 01, 2008 15.74 16.83 15.74 16.72 5,873,781 +0.97(+6.13%)
Apr 30, 2008 15.83 16.18 15.70 15.76 4,998,528 -0.01(-0.08%)
Apr 29, 2008 15.85 15.93 15.64 15.77 2,691,588 -0.04(-0.25%)
Apr 28, 2008 16.00 16.00 15.66 15.81 4,460,773 -0.08(-0.53%)
Apr 25, 2008 15.66 15.96 15.28 15.89 5,707,146 +0.39(+2.48%)
Apr 24, 2008 15.02 15.67 15.02 15.51 8,383,874 +0.51(+3.40%)
Apr 23, 2008 15.11 15.25 14.84 15.00 5,463,366 -0.10(-0.65%)
Apr 22, 2008 15.03 15.25 14.82 15.10 6,794,855 -0.03(-0.22%)
Apr 21, 2008 16.01 16.13 14.88 15.13 10,076,331 -0.99(-6.12%)
Apr 18, 2008 15.92 16.47 15.92 16.11 7,858,764 +0.63(+4.09%)
Apr 17, 2008 15.99 15.99 14.70 15.48 11,158,863 -0.32(-2.03%)
Apr 16, 2008 15.16 15.89 15.16 15.80 9,280,222 +0.96(+6.47%)
Apr 15, 2008 14.55 15.04 14.52 14.84 6,562,309 +0.33(+2.30%)
Apr 14, 2008 15.24 15.34 14.48 14.51 9,271,731 -0.91(-5.89%)
Apr 11, 2008 15.44 15.77 15.25 15.42 6,851,102 -0.24(-1.54%)
Apr 10, 2008 15.27 15.89 15.16 15.66 6,153,758 +0.36(+2.35%)
Apr 09, 2008 15.68 15.76 15.30 15.30 4,658,776 -0.22(-1.43%)
Apr 08, 2008 15.62 15.68 15.29 15.52 6,331,635 -0.18(-1.12%)
Apr 07, 2008 15.68 15.95 15.54 15.70 3,795,672 +0.21(+1.35%)
Apr 04, 2008 16.01 16.07 15.43 15.49 4,572,215 -0.46(-2.87%)
Apr 03, 2008 15.82 16.10 15.55 15.95 6,967,868 +0.05(+0.33%)
Apr 02, 2008 15.35 16.26 15.35 15.89 11,911,802 +0.55(+3.62%)
Apr 01, 2008 14.89 15.38 14.70 15.34 7,370,178 +1.01(+7.02%)
Mar 31, 2008 14.31 14.74 14.20 14.33 6,739,292 +0.05(+0.32%)
Mar 28, 2008 14.55 14.65 14.21 14.29 7,926,032 -0.16(-1.09%)
Mar 27, 2008 14.87 14.95 14.13 14.44 11,982,899 -0.42(-2.81%)
Mar 26, 2008 15.53 15.53 14.75 14.86 6,357,882 -0.82(-5.21%)
Mar 25, 2008 15.74 15.76 15.31 15.68 6,064,398 -0.06(-0.37%)
Mar 24, 2008 15.38 16.15 15.35 15.74 9,745,187 +0.41(+2.68%)
Mar 21, 2008 14.38 15.38 14.12 15.32 11,521,360 +0.00(+0.00%)
Mar 20, 2008 14.38 15.38 14.12 15.32 11,521,360 +0.95(+6.63%)
Mar 19, 2008 14.87 15.09 14.29 14.37 8,476,031 -0.22(-1.52%)
Mar 18, 2008 14.21 15.06 13.95 14.59 8,421,736 +0.68(+4.88%)
Mar 17, 2008 13.50 14.10 13.18 13.91 11,460,000 +0.05(+0.33%)
Mar 14, 2008 14.73 14.97 13.65 13.87 12,098,679 -0.75(-5.14%)
Mar 13, 2008 14.10 14.71 13.70 14.62 7,378,928 +0.35(+2.42%)
Mar 12, 2008 14.73 15.44 14.27 14.27 7,655,364 -0.60(-4.04%)
Mar 11, 2008 13.98 14.89 13.98 14.87 10,145,432 +1.24(+9.10%)
Mar 10, 2008 13.67 13.93 13.33 13.63 10,256,307 -0.04(-0.29%)
Mar 07, 2008 13.31 13.97 13.19 13.67 7,202,254 +0.29(+2.15%)
Mar 06, 2008 13.73 13.82 13.39 13.39 5,362,189 -0.48(-3.48%)
Mar 05, 2008 14.09 14.33 13.74 13.87 7,491,894 -0.09(-0.66%)
Mar 04, 2008 13.96 14.07 13.53 13.96 7,872,259 -0.16(-1.11%)
Mar 03, 2008 14.30 14.34 13.95 14.12 4,975,717 -0.28(-1.95%)
Feb 29, 2008 14.89 15.15 14.29 14.40 9,414,533 -0.95(-6.21%)
Feb 28, 2008 15.84 15.87 15.28 15.35 8,408,825 -0.63(-3.96%)
Feb 27, 2008 15.69 16.25 15.61 15.98 6,188,495 +0.16(+1.03%)
Feb 26, 2008 15.75 16.09 15.59 15.82 5,771,991 -0.02(-0.12%)
Feb 25, 2008 15.62 15.89 15.23 15.84 7,124,666 +0.20(+1.29%)
Feb 22, 2008 15.14 15.67 14.89 15.64 6,758,636 +0.60(+4.00%)
Feb 21, 2008 15.24 15.47 14.99 15.04 5,814,152 -0.25(-1.67%)
Feb 20, 2008 14.76 15.44 14.38 15.29 9,843,143 -0.18(-1.14%)
Feb 19, 2008 16.04 16.15 15.38 15.47 7,781,346 -0.42(-2.67%)
Feb 18, 2008 15.76 15.91 15.44 15.89 0 +0.00(+0.00%)
Feb 15, 2008 15.76 15.91 15.44 15.89 5,243,083 +0.15(+0.95%)
Feb 14, 2008 16.17 16.23 15.73 15.74 5,979,292 -0.45(-2.78%)
Feb 13, 2008 16.46 16.67 15.95 16.19 4,552,234 -0.16(-1.00%)
Feb 12, 2008 15.78 16.40 15.78 16.36 8,625,145 +0.64(+4.07%)
Feb 11, 2008 15.95 16.01 15.53 15.72 5,373,366 -0.38(-2.35%)
Feb 08, 2008 16.47 16.47 15.80 16.10 5,286,299 -0.43(-2.61%)
Feb 07, 2008 16.26 16.71 16.08 16.53 5,524,904 +0.21(+1.28%)
Feb 06, 2008 16.68 16.84 16.26 16.32 6,721,050 -0.27(-1.61%)
Feb 05, 2008 16.72 17.06 16.43 16.59 8,826,931 -0.42(-2.46%)
Feb 04, 2008 17.23 17.78 16.93 17.00 8,525,610 -0.25(-1.44%)
Feb 01, 2008 17.05 17.30 16.51 17.25 8,526,373 +0.18(+1.07%)
Jan 31, 2008 16.43 17.24 16.11 17.07 12,271,388 +0.35(+2.07%)
Jan 30, 2008 16.74 17.24 16.53 16.72 10,928,583 -0.06(-0.35%)
Jan 29, 2008 16.88 16.90 16.43 16.78 7,013,729 +0.01(+0.04%)
Jan 28, 2008 16.33 16.79 15.94 16.77 7,295,545 +0.43(+2.64%)
Jan 25, 2008 16.59 17.62 16.00 16.34 9,791,936 -0.06(-0.36%)
Jan 24, 2008 16.70 16.84 16.10 16.40 10,076,902 -0.24(-1.41%)
Jan 23, 2008 14.94 17.22 14.74 16.64 18,365,552 +1.13(+7.28%)
Jan 22, 2008 12.73 15.99 12.41 15.51 20,263,376 +1.73(+12.56%)
Jan 21, 2008 14.08 14.31 13.52 13.78 0 +0.00(+0.00%)
Jan 18, 2008 14.08 14.31 13.52 13.78 12,393,453 -0.18(-1.26%)
Jan 17, 2008 14.76 14.79 13.89 13.95 8,699,420 -0.73(-4.98%)
Jan 16, 2008 14.31 14.90 14.23 14.68 11,136,221 +0.33(+2.27%)
Jan 15, 2008 15.24 15.24 14.26 14.36 10,157,539 -1.05(-6.82%)
Jan 14, 2008 15.32 15.42 15.02 15.41 7,374,649 +0.24(+1.59%)
Jan 11, 2008 14.90 15.55 14.69 15.17 8,225,233 +0.12(+0.78%)
Jan 10, 2008 14.48 15.37 14.18 15.05 10,911,964 +0.42(+2.86%)
Jan 09, 2008 14.04 14.67 13.91 14.63 9,819,189 +0.59(+4.18%)
Jan 08, 2008 14.61 14.65 14.02 14.04 12,381,733 -0.47(-3.24%)
Jan 07, 2008 14.32 14.76 14.21 14.52 6,925,400 +0.25(+1.79%)
Jan 04, 2008 14.70 14.70 14.18 14.26 8,153,967 -0.54(-3.66%)
Jan 03, 2008 14.92 15.04 14.76 14.80 6,274,881 -0.08(-0.57%)
Jan 02, 2008 15.36 15.38 14.84 14.89 8,592,023 -0.42(-2.77%)
Jan 01, 2008 15.36 15.51 15.02 15.31 0 +0.00(+0.00%)
Dec 31, 2007 15.36 15.51 15.02 15.31 4,759,481 -0.13(-0.85%)
Dec 28, 2007 15.62 15.69 15.38 15.44 4,483,998 -0.01(-0.04%)
Dec 27, 2007 15.61 15.63 15.41 15.45 5,872,130 -0.17(-1.09%)
Dec 26, 2007 15.42 15.83 15.25 15.62 5,753,352 +0.12(+0.76%)
Dec 24, 2007 15.22 15.53 15.22 15.50 3,905,282 +0.18(+1.19%)
Dec 21, 2007 13.74 15.32 13.74 15.32 16,229,991 +1.01(+7.07%)
Dec 20, 2007 14.70 14.70 14.08 14.31 8,404,876 -0.26(-1.79%)
Dec 19, 2007 14.76 14.87 14.46 14.57 6,930,288 -0.11(-0.76%)
Dec 18, 2007 14.82 14.92 14.27 14.68 6,795,809 +0.00(+0.00%)
Dec 17, 2007 14.71 14.95 14.54 14.68 8,281,822 -0.12(-0.84%)
Dec 14, 2007 15.06 15.17 14.74 14.80 6,338,369 -0.35(-2.33%)
Dec 13, 2007 15.07 15.23 14.61 15.16 8,382,722 +0.00(+0.00%)
Dec 12, 2007 16.17 16.53 14.83 15.16 12,221,943 -0.59(-3.73%)
Dec 11, 2007 16.90 16.90 15.70 15.74 9,006,650 -1.16(-6.88%)
Dec 10, 2007 16.52 17.11 16.51 16.91 4,533,210 +0.40(+2.41%)
Dec 07, 2007 16.83 16.98 16.42 16.51 6,390,958 -0.32(-1.90%)
Dec 06, 2007 16.44 16.87 16.25 16.83 7,694,506 +0.38(+2.30%)
Dec 05, 2007 16.41 16.68 16.20 16.45 6,298,270 +0.16(+0.96%)
Dec 04, 2007 16.66 16.77 16.28 16.29 5,634,561 -0.47(-2.80%)
Dec 03, 2007 17.28 17.28 16.72 16.76 6,580,671 -0.44(-2.54%)
Nov 30, 2007 17.10 17.61 17.01 17.20 7,745,131 +0.59(+3.58%)
Nov 29, 2007 16.94 16.94 16.32 16.60 4,984,913 -0.35(-2.08%)
Nov 28, 2007 16.09 17.00 15.98 16.96 7,075,537 +1.02(+6.39%)
Nov 27, 2007 15.54 16.06 15.49 15.94 7,561,029 +0.61(+4.01%)
Nov 26, 2007 16.39 16.40 15.29 15.32 5,274,790 -1.03(-6.31%)
Nov 23, 2007 16.34 16.51 16.00 16.36 2,334,739 +0.31(+1.91%)
Nov 21, 2007 15.95 16.41 15.59 16.05 6,261,540 -0.06(-0.37%)
Nov 20, 2007 16.32 16.68 15.56 16.11 7,694,259 -0.23(-1.40%)
Nov 19, 2007 16.51 16.62 15.95 16.34 6,285,044 -0.31(-1.88%)
Nov 16, 2007 17.05 17.05 16.53 16.65 5,925,146 -0.25(-1.47%)
Nov 15, 2007 17.70 17.71 16.75 16.90 6,720,200 -0.82(-4.61%)
Nov 14, 2007 18.30 18.62 17.70 17.71 4,203,759 -0.52(-2.83%)
Nov 13, 2007 17.60 18.26 17.57 18.23 5,644,345 +0.76(+4.37%)
Nov 12, 2007 17.31 18.13 17.23 17.47 5,427,929 +0.16(+0.94%)
Nov 09, 2007 16.98 17.73 16.74 17.30 7,644,669 +0.10(+0.61%)
Nov 08, 2007 16.81 17.25 16.62 17.20 9,185,621 +0.41(+2.45%)
Nov 07, 2007 17.41 17.56 16.74 16.79 7,066,422 -1.01(-5.65%)
Nov 06, 2007 17.19 17.86 17.18 17.79 6,846,129 +0.61(+3.57%)
Nov 05, 2007 16.78 17.36 16.78 17.18 6,676,246 +0.03(+0.15%)
Nov 02, 2007 17.73 17.78 17.04 17.15 7,925,669 -0.56(-3.13%)
Nov 01, 2007 18.33 18.43 17.66 17.71 6,531,391 -0.87(-4.68%)
Oct 31, 2007 18.62 18.79 18.22 18.58 5,899,953 +0.07(+0.39%)
Oct 30, 2007 18.55 18.70 18.43 18.50 2,646,280 -0.05(-0.25%)
Oct 29, 2007 18.75 18.77 18.42 18.55 3,792,148 -0.09(-0.49%)
Oct 26, 2007 18.97 19.07 18.33 18.64 6,012,365 +0.26(+1.42%)
Oct 25, 2007 18.53 18.94 18.22 18.38 4,531,251 -0.17(-0.91%)
Oct 24, 2007 18.86 18.86 18.13 18.55 5,952,177 -0.31(-1.63%)
Oct 23, 2007 18.82 18.98 18.51 18.86 4,352,831 +0.06(+0.31%)
Oct 22, 2007 18.64 19.11 18.52 18.80 5,732,713 +0.07(+0.35%)
Oct 19, 2007 19.25 19.51 18.69 18.73 7,173,396 -0.55(-2.88%)
Oct 18, 2007 18.84 19.64 18.65 19.29 7,077,371 +0.06(+0.31%)
Oct 17, 2007 20.03 20.03 19.13 19.23 7,745,564 -0.65(-3.25%)
Oct 16, 2007 20.42 20.65 19.82 19.88 10,410,223 -1.25(-5.90%)
Oct 15, 2007 21.29 21.53 20.95 21.12 5,931,655 -0.45(-2.09%)
Oct 12, 2007 21.63 21.79 21.50 21.57 2,761,755 -0.12(-0.57%)
Oct 11, 2007 21.89 22.16 21.59 21.70 3,708,528 -0.08(-0.39%)
Oct 10, 2007 21.87 21.91 21.67 21.78 2,668,180 -0.17(-0.77%)
Oct 09, 2007 21.89 21.95 21.63 21.95 2,276,422 +0.16(+0.72%)
Oct 08, 2007 21.97 22.08 21.73 21.80 1,787,261 -0.25(-1.16%)
Oct 05, 2007 21.89 22.23 21.89 22.05 2,757,160 +0.19(+0.87%)
Oct 04, 2007 21.84 21.99 21.76 21.86 1,968,591 +0.04(+0.18%)
Oct 03, 2007 21.55 22.05 21.48 21.82 3,742,068 +0.29(+1.36%)
Oct 02, 2007 21.44 21.72 21.34 21.53 4,635,699 +0.10(+0.49%)
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.