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, 2010 5.217 5.376 5.206 5.221 112,380 +0.01(+0.17%)
Sep 29, 2010 5.153 5.291 5.114 5.212 16,981,616 +0.03(+0.51%)
Sep 28, 2010 5.160 5.206 5.094 5.186 73,176 +0.05(+0.89%)
Sep 27, 2010 5.160 5.265 5.133 5.140 17,196,454 -0.04(-0.76%)
Sep 24, 2010 5.133 5.245 5.068 5.179 20,137,464 +0.16(+3.27%)
Sep 23, 2010 5.015 5.245 4.996 5.015 23,509,350 -0.15(-2.92%)
Sep 22, 2010 5.343 5.396 5.153 5.166 19,236,702 -0.18(-3.43%)
Sep 21, 2010 5.494 5.566 5.337 5.350 3,050 -0.13(-2.39%)
Sep 20, 2010 5.409 5.514 5.343 5.481 14,002,275 +0.09(+1.58%)
Sep 17, 2010 5.396 5.435 5.288 5.396 13,775,390 +0.01(+0.24%)
Sep 15, 2010 5.258 5.422 5.219 5.383 15,294,034 +0.09(+1.73%)
Sep 14, 2010 5.442 5.451 5.252 5.291 305 -0.16(-2.89%)
Sep 13, 2010 5.501 5.573 5.402 5.448 23,551,972 +0.06(+1.09%)
Sep 10, 2010 5.304 5.396 5.278 5.389 15,178,606 +0.07(+1.23%)
Sep 09, 2010 5.356 5.448 5.258 5.324 12,882 +0.09(+1.75%)
Sep 08, 2010 5.068 5.324 5.061 5.232 7,626 +0.17(+3.37%)
Sep 07, 2010 5.166 5.199 4.989 5.061 1,430 -0.20(-3.86%)
Sep 03, 2010 5.284 5.337 5.160 5.265 12,072,107 +0.07(+1.26%)
Sep 02, 2010 5.133 5.206 5.094 5.199 12,683,864 +0.05(+1.02%)
Sep 01, 2010 4.911 5.153 4.884 5.147 19,825,164 +0.33(+6.95%)
Aug 31, 2010 4.806 4.871 4.727 4.812 76,761 +0.03(+0.62%)
Aug 30, 2010 4.924 4.924 4.773 4.783 13,738,215 -0.04(-0.75%)
Aug 27, 2010 4.970 4.989 4.766 4.819 20,999,750 -0.06(-1.21%)
Aug 26, 2010 4.871 4.937 4.783 4.878 24,339 +0.12(+2.48%)
Aug 25, 2010 4.793 4.865 4.668 4.760 25,825 -0.05(-1.09%)
Aug 24, 2010 4.917 5.002 4.793 4.812 1,791 -0.19(-3.80%)
Aug 23, 2010 5.074 5.166 4.983 5.002 14,854,955 +0.00(+0.00%)
Aug 20, 2010 4.943 5.028 4.858 5.002 15,774,332 +0.03(+0.53%)
Aug 19, 2010 5.074 5.153 4.937 4.976 1,791 -0.12(-2.31%)
Aug 18, 2010 5.140 5.205 5.071 5.094 17,796,572 -0.05(-0.89%)
Aug 17, 2010 5.146 5.166 5.061 5.140 7,746 +0.04(+0.77%)
Aug 16, 2010 5.087 5.107 5.021 5.100 12,033,391 -0.02(-0.38%)
Aug 13, 2010 5.120 5.251 5.094 5.120 15,477,105 +0.01(+0.26%)
Aug 12, 2010 5.107 5.212 5.041 5.107 19,576,144 -0.07(-1.39%)
Aug 11, 2010 5.434 5.467 5.166 5.179 13,651 -0.38(-6.83%)
Aug 10, 2010 5.415 5.578 5.382 5.559 24,209,054 +0.08(+1.43%)
Aug 09, 2010 5.388 5.487 5.225 5.480 18,676,702 +0.13(+2.45%)
Aug 06, 2010 5.349 5.487 5.303 5.349 13,876,055 -0.19(-3.43%)
Aug 05, 2010 5.513 5.559 5.454 5.539 11,291,739 -0.01(-0.24%)
Aug 04, 2010 5.591 5.657 5.519 5.552 17,676,498 -0.02(-0.35%)
Aug 03, 2010 5.781 5.814 5.526 5.572 25,825 -0.26(-4.49%)
Aug 02, 2010 5.611 5.834 5.572 5.834 25,903,664 +0.29(+5.32%)
Jul 30, 2010 5.539 5.565 5.421 5.539 16,079,054 +0.01(+0.24%)
Jul 29, 2010 5.598 5.624 5.438 5.526 13,848,630 +0.01(+0.24%)
Jul 28, 2010 5.513 5.585 5.454 5.513 19,093 +0.00(+0.00%)
Jul 27, 2010 5.513 5.657 5.461 5.513 14,353 +0.07(+1.32%)
Jul 26, 2010 5.251 5.467 5.205 5.441 16,918,096 +0.18(+3.49%)
Jul 23, 2010 5.205 5.290 5.074 5.258 16,908,840 +0.05(+1.01%)
Jul 22, 2010 5.225 5.316 5.048 5.205 458 +0.27(+5.44%)
Jul 21, 2010 5.166 5.186 4.930 4.937 25,915,888 -0.13(-2.58%)
Jul 20, 2010 5.068 5.117 4.911 5.068 26,442,232 -0.02(-0.39%)
Jul 19, 2010 5.074 5.166 4.976 5.087 22,462,222 +0.02(+0.39%)
Jul 16, 2010 5.074 5.356 5.002 5.068 23,837,204 -0.31(-5.72%)
Jul 15, 2010 5.402 5.434 5.205 5.375 18,387,460 -0.02(-0.36%)
Jul 14, 2010 5.428 5.451 5.303 5.395 18,128,602 -0.09(-1.55%)
Jul 13, 2010 5.480 5.533 5.421 5.480 916 +0.09(+1.70%)
Jul 12, 2010 5.447 5.506 5.362 5.388 16,305,695 -0.08(-1.44%)
Jul 09, 2010 5.467 5.519 5.310 5.467 13,617,825 +0.14(+2.71%)
Jul 08, 2010 5.284 5.369 5.218 5.323 40,474 +0.09(+1.75%)
Jul 07, 2010 4.884 5.251 4.852 5.231 21,911,826 +0.38(+7.83%)
Jul 06, 2010 4.852 4.937 4.786 4.852 7,754 +0.12(+2.63%)
Jul 02, 2010 4.727 4.937 4.675 4.727 14,824,738 -0.10(-2.04%)
Jul 01, 2010 4.989 5.087 4.694 4.825 38,016,096 -0.21(-4.16%)
Jun 30, 2010 5.114 5.264 5.022 5.035 23,086,838 -0.08(-1.54%)
Jun 29, 2010 5.087 5.362 5.068 5.114 8,103 -0.30(-5.56%)
Jun 25, 2010 5.415 5.467 5.290 5.415 17,407,836 +0.14(+2.73%)
Jun 24, 2010 5.343 5.428 5.238 5.271 13,442,594 -0.11(-2.07%)
Jun 23, 2010 5.382 5.467 5.323 5.382 19,384,964 +0.03(+0.61%)
Jun 22, 2010 5.519 5.526 5.343 5.349 13,529,459 -0.18(-3.20%)
Jun 21, 2010 5.565 5.605 5.480 5.526 13,832,247 +0.05(+0.84%)
Jun 18, 2010 5.480 5.526 5.395 5.480 11,708,588 +0.04(+0.72%)
Jun 17, 2010 5.546 5.559 5.356 5.441 13,295,043 -0.05(-0.95%)
Jun 16, 2010 5.382 5.598 5.382 5.493 21,779,578 +0.05(+0.96%)
Jun 15, 2010 5.395 5.467 5.284 5.441 17,309,108 +0.12(+2.34%)
Jun 14, 2010 5.434 5.500 5.303 5.316 13,659,320 -0.08(-1.46%)
Jun 11, 2010 5.303 5.402 5.239 5.395 11,458,992 +0.01(+0.12%)
Jun 10, 2010 5.258 5.388 5.186 5.388 25,507,858 +0.21(+4.05%)
Jun 09, 2010 5.146 5.316 5.133 5.179 34,240,256 +0.07(+1.28%)
Jun 08, 2010 4.976 5.123 4.891 5.114 24,925,332 +0.18(+3.58%)
Jun 07, 2010 5.114 5.172 4.904 4.937 19,270,146 -0.15(-2.96%)
Jun 04, 2010 5.087 5.271 5.055 5.087 24,931,724 -0.26(-4.90%)
Jun 03, 2010 5.480 5.533 5.316 5.349 17,783,262 -0.05(-0.85%)
Jun 02, 2010 5.205 5.395 5.172 5.395 176,091 +0.23(+4.44%)
Jun 01, 2010 5.271 5.364 5.166 5.166 152 -0.09(-1.62%)
May 28, 2010 5.251 5.388 5.199 5.251 16,700,120 -0.12(-2.20%)
May 27, 2010 5.159 5.369 5.061 5.369 28,108,096 +0.33(+6.49%)
May 26, 2010 5.205 5.231 5.002 5.041 152 -0.05(-1.03%)
May 25, 2010 4.747 5.127 4.688 5.094 1,804 +0.19(+3.87%)
May 24, 2010 5.159 5.166 4.885 4.904 18,078,722 -0.24(-4.70%)
May 21, 2010 4.806 5.179 4.754 5.146 31,590,134 +0.26(+5.35%)
May 20, 2010 4.828 5.061 4.780 4.885 35,915 -0.21(-4.11%)
May 19, 2010 5.107 5.218 4.989 5.094 25,402,202 -0.05(-1.05%)
May 18, 2010 5.493 5.506 5.074 5.148 1,682 -0.25(-4.69%)
May 17, 2010 5.519 5.558 5.198 5.401 30,509,810 -0.11(-2.02%)
May 14, 2010 5.512 5.597 5.375 5.512 36,077,144 -0.16(-2.88%)
May 13, 2010 5.689 5.826 5.643 5.676 25,408,796 -0.01(-0.23%)
May 12, 2010 5.695 5.741 5.597 5.689 20,048,988 +0.08(+1.40%)
May 11, 2010 5.676 5.728 5.584 5.610 45,420,868 +0.15(+2.75%)
May 10, 2010 5.336 5.467 5.303 5.460 37,748,944 +0.31(+5.96%)
May 07, 2010 5.205 5.362 5.094 5.153 51,990,540 +0.02(+0.38%)
May 06, 2010 5.207 5.604 4.885 5.133 20,079 -0.39(-7.05%)
May 05, 2010 5.610 5.748 5.493 5.522 28,289,112 -0.13(-2.26%)
May 04, 2010 5.859 5.859 5.591 5.650 33,404,260 -0.23(-3.89%)
May 03, 2010 5.944 6.003 5.761 5.878 23,556,244 -0.02(-0.33%)
Apr 30, 2010 5.872 5.950 5.767 5.898 35,277,180 +0.04(+0.67%)
Apr 29, 2010 5.767 5.963 5.735 5.859 27,361,160 +0.16(+2.87%)
Apr 28, 2010 5.761 5.872 5.630 5.695 43,536,096 +0.06(+1.04%)
Apr 27, 2010 5.715 5.787 5.532 5.637 43,264,328 -0.12(-2.05%)
Apr 26, 2010 6.035 6.048 5.722 5.754 37,225,712 -0.26(-4.24%)
Apr 23, 2010 5.990 6.062 5.738 6.009 46,137,708 +0.05(+0.77%)
Apr 22, 2010 5.676 6.003 5.604 5.963 46,661,684 +0.12(+2.01%)
Apr 21, 2010 5.846 6.434 5.741 5.846 62,362 +0.24(+4.20%)
Apr 20, 2010 5.355 5.715 5.323 5.610 7,554 +0.29(+5.54%)
Apr 19, 2010 5.192 5.368 5.159 5.316 46,513,952 +0.08(+1.62%)
Apr 16, 2010 5.440 5.447 5.133 5.231 55,575,496 -0.23(-4.19%)
Apr 15, 2010 5.584 5.604 5.414 5.460 27,467,774 -0.11(-2.00%)
Apr 14, 2010 5.388 5.604 5.375 5.571 31,979,684 +0.25(+4.67%)
Apr 13, 2010 5.290 5.388 5.159 5.323 47,755,256 -0.13(-2.40%)
Apr 12, 2010 5.499 5.506 5.408 5.453 17,762,190 -0.01(-0.12%)
Apr 09, 2010 5.506 5.519 5.395 5.460 20,493,844 +0.01(+0.12%)
Apr 08, 2010 5.408 5.493 5.244 5.453 57,464,604 -0.12(-2.11%)
Apr 07, 2010 5.865 5.865 5.565 5.571 78,730,448 +0.03(+0.59%)
Apr 06, 2010 5.316 5.623 5.297 5.538 46,717,292 +0.31(+5.88%)
Apr 05, 2010 5.153 5.342 5.094 5.231 24,718,488 +0.13(+2.56%)
Apr 01, 2010 5.107 5.100 5.100 5.100 15,527,997 +0.03(+0.65%)
Mar 31, 2010 5.022 5.133 5.015 5.068 9,726,615 -0.01(-0.13%)
Mar 30, 2010 5.048 5.100 5.002 5.074 16,934,416 +0.03(+0.52%)
Mar 29, 2010 5.159 5.185 4.963 5.048 26,054,784 -0.09(-1.78%)
Mar 26, 2010 5.218 5.244 5.041 5.140 26,848,642 -0.05(-0.88%)
Mar 25, 2010 5.251 5.310 5.159 5.185 36,636,352 +0.02(+0.38%)
Mar 24, 2010 5.015 5.231 5.009 5.166 31,839,948 +0.14(+2.73%)
Mar 23, 2010 4.996 5.041 4.963 5.028 16,837,690 +0.03(+0.65%)
Mar 22, 2010 4.904 5.055 4.845 4.996 21,451,514 +0.03(+0.53%)
Mar 19, 2010 4.956 5.015 4.885 4.970 23,185,174 +0.03(+0.53%)
Mar 18, 2010 5.113 5.113 4.904 4.943 30,024,750 -0.22(-4.30%)
Mar 17, 2010 5.074 5.244 5.048 5.166 27,456,188 +0.13(+2.60%)
Mar 16, 2010 4.976 5.048 4.885 5.035 26,001,846 +0.08(+1.72%)
Mar 15, 2010 4.865 4.956 4.862 4.950 40,348,912 +0.01(+0.26%)
Mar 12, 2010 5.270 5.355 4.885 4.937 48,865,896 -0.22(-4.19%)
Mar 11, 2010 4.970 5.166 4.930 5.153 26,874,088 +0.21(+4.23%)
Mar 10, 2010 4.806 5.028 4.773 4.943 30,998,510 +0.20(+4.13%)
Mar 09, 2010 4.721 4.800 4.630 4.747 19,421,936 -0.01(-0.14%)
Mar 08, 2010 4.715 4.806 4.701 4.754 12,503,498 +0.01(+0.28%)
Mar 05, 2010 4.688 4.747 4.649 4.741 16,753,706 +0.10(+2.11%)
Mar 04, 2010 4.603 4.688 4.577 4.643 10,232,854 +0.04(+0.85%)
Mar 03, 2010 4.603 4.662 4.564 4.603 14,259,577 +0.00(+0.00%)
Mar 02, 2010 4.558 4.669 4.558 4.603 11,912,813 +0.05(+1.00%)
Mar 01, 2010 4.682 4.715 4.512 4.558 15,205,783 -0.12(-2.52%)
Feb 26, 2010 4.577 4.695 4.551 4.675 21,532,710 +0.11(+2.44%)
Feb 25, 2010 4.538 4.584 4.427 4.564 23,778,950 -0.07(-1.58%)
Feb 24, 2010 4.420 4.649 4.414 4.637 29,233,342 +0.24(+5.37%)
Feb 23, 2010 4.525 4.538 4.381 4.401 18,268,942 -0.15(-3.30%)
Feb 22, 2010 4.427 4.564 4.427 4.551 31,008,728 +0.12(+2.65%)
Feb 19, 2010 4.375 4.460 4.375 4.434 16,277,980 +0.03(+0.74%)
Feb 18, 2010 4.440 4.453 4.362 4.401 21,459,004 -0.06(-1.32%)
Feb 17, 2010 4.545 4.551 4.427 4.460 19,141,858 -0.06(-1.30%)
Feb 16, 2010 4.434 4.545 4.473 4.518 14,462,726 +0.08(+1.91%)
Feb 12, 2010 4.427 4.434 4.434 4.434 13,922,413 -0.05(-1.16%)
Feb 11, 2010 4.492 4.525 4.440 4.486 14,416,394 -0.01(-0.15%)
Feb 10, 2010 4.434 4.571 4.401 4.492 37,165,256 -0.03(-0.58%)
Feb 09, 2010 4.525 4.590 4.466 4.518 19,350,478 +0.16(+3.75%)
Feb 08, 2010 4.512 4.561 4.349 4.355 39,117,104 -0.14(-3.19%)
Feb 05, 2010 4.532 4.597 4.329 4.499 54,295,048 -0.04(-0.86%)
Feb 04, 2010 4.760 4.799 4.532 4.538 45,969,608 -0.30(-6.21%)
Feb 03, 2010 4.878 4.878 4.727 4.838 47,066,080 -0.07(-1.46%)
Feb 02, 2010 4.754 4.923 4.754 4.910 45,591,004 +0.16(+3.30%)
Feb 01, 2010 4.721 4.812 4.656 4.754 27,380,794 +0.07(+1.39%)
Jan 29, 2010 4.786 4.891 4.662 4.688 27,293,032 -0.06(-1.24%)
Jan 28, 2010 4.740 4.884 4.701 4.747 42,137,288 +0.08(+1.68%)
Jan 27, 2010 4.486 4.740 4.466 4.669 35,808,440 +0.17(+3.77%)
Jan 26, 2010 4.636 4.708 4.492 4.499 56,643,060 -0.11(-2.41%)
Jan 25, 2010 4.851 4.884 4.492 4.610 45,618,952 -0.12(-2.62%)
Jan 22, 2010 4.675 4.891 4.401 4.734 41,510,484 -0.06(-1.23%)
Jan 21, 2010 4.806 5.060 4.767 4.793 87,303,304 +0.25(+5.46%)
Jan 20, 2010 4.362 4.564 4.362 4.545 31,666,322 +0.13(+2.96%)
Jan 19, 2010 4.453 4.486 4.368 4.414 27,410,412 -0.08(-1.74%)
Jan 15, 2010 4.434 4.492 4.492 4.492 45,195,656 +0.02(+0.44%)
Jan 14, 2010 4.205 4.499 4.205 4.473 36,910,960 +0.24(+5.55%)
Jan 13, 2010 4.205 4.329 4.107 4.238 24,850,752 +0.05(+1.25%)
Jan 12, 2010 4.218 4.277 4.153 4.185 30,947,402 -0.08(-1.84%)
Jan 11, 2010 4.244 4.309 4.172 4.264 22,722,254 +0.02(+0.46%)
Jan 08, 2010 4.146 4.283 4.140 4.244 25,289,950 +0.07(+1.72%)
Jan 07, 2010 3.963 4.231 3.944 4.172 39,137,076 +0.17(+4.24%)
Jan 06, 2010 4.029 4.048 3.957 4.003 18,049,942 -0.03(-0.65%)
Jan 05, 2010 3.839 4.042 3.839 4.029 25,515,996 +0.15(+3.87%)
Jan 04, 2010 3.696 3.898 3.689 3.879 22,821,732 +0.25(+7.03%)
Dec 31, 2009 3.683 3.624 3.624 3.624 8,872,136 -0.07(-1.77%)
Dec 30, 2009 3.689 3.709 3.657 3.689 5,432,614 -0.03(-0.88%)
Dec 29, 2009 3.683 3.741 3.657 3.722 8,019,455 +0.04(+1.06%)
Dec 28, 2009 3.774 3.787 3.663 3.683 9,439,342 -0.08(-2.08%)
Dec 24, 2009 3.676 3.761 3.676 3.761 4,690,507 +0.07(+1.77%)
Dec 23, 2009 3.735 3.754 3.643 3.696 12,722,066 -0.03(-0.88%)
Dec 22, 2009 3.709 3.774 3.709 3.728 19,142,856 -0.03(-0.70%)
Dec 21, 2009 3.683 3.781 3.624 3.754 27,610,244 +0.12(+3.42%)
Dec 18, 2009 3.643 3.663 3.506 3.630 24,171,004 +0.03(+0.72%)
Dec 17, 2009 3.728 3.748 3.591 3.604 32,948,748 -0.29(-7.54%)
Dec 16, 2009 3.807 3.905 3.728 3.898 18,715,922 +0.10(+2.58%)
Dec 15, 2009 3.931 3.976 3.787 3.800 19,006,688 -0.18(-4.59%)
Dec 14, 2009 3.970 3.990 3.957 3.983 14,793,198 +0.02(+0.49%)
Dec 11, 2009 3.859 3.996 3.787 3.963 20,354,676 +0.12(+3.23%)
Dec 10, 2009 3.813 3.931 3.807 3.839 11,510,339 -0.05(-1.18%)
Dec 09, 2009 3.826 3.918 3.768 3.885 19,134,610 +0.08(+2.06%)
Dec 08, 2009 3.813 3.852 3.754 3.807 21,462,032 -0.04(-1.02%)
Dec 07, 2009 3.872 3.996 3.807 3.846 27,986,248 -0.18(-4.38%)
Dec 04, 2009 3.924 4.048 3.826 4.022 29,341,280 +0.20(+5.12%)
Dec 03, 2009 4.035 4.107 3.820 3.826 26,255,530 -0.16(-4.09%)
Dec 02, 2009 3.885 3.999 3.846 3.990 22,953,616 +0.10(+2.69%)
Dec 01, 2009 3.872 3.892 3.728 3.885 29,580,616 +0.06(+1.54%)
Nov 30, 2009 3.643 3.839 3.643 3.826 31,867,322 +0.19(+5.21%)
Nov 27, 2009 3.670 3.774 3.637 3.637 11,205,780 -0.20(-5.27%)
Nov 25, 2009 3.885 3.918 3.813 3.839 12,478,549 -0.04(-1.01%)
Nov 24, 2009 3.852 3.892 3.768 3.879 13,569,099 -0.01(-0.17%)
Nov 23, 2009 3.826 3.911 3.807 3.885 12,249,230 +0.14(+3.84%)
Nov 20, 2009 3.768 3.852 3.715 3.741 16,730,449 -0.06(-1.55%)
Nov 19, 2009 3.839 3.865 3.702 3.800 24,261,448 -0.08(-2.02%)
Nov 18, 2009 3.761 3.924 3.702 3.879 28,264,022 +0.12(+3.30%)
Nov 17, 2009 3.657 3.781 3.624 3.754 14,721,913 +0.10(+2.86%)
Nov 16, 2009 3.715 3.787 3.617 3.650 20,293,442 +0.00(+0.00%)
Nov 13, 2009 3.728 3.800 3.604 3.650 23,123,348 -0.08(-2.27%)
Nov 12, 2009 3.748 3.826 3.702 3.735 19,417,776 -0.03(-0.69%)
Nov 11, 2009 3.741 3.787 3.709 3.761 17,569,410 +0.05(+1.23%)
Nov 10, 2009 3.735 3.800 3.663 3.715 20,302,918 -0.10(-2.57%)
Nov 09, 2009 3.813 3.839 3.741 3.813 23,175,502 +0.07(+1.92%)
Nov 06, 2009 3.526 3.768 3.519 3.741 33,655,824 +0.21(+5.92%)
Nov 05, 2009 3.506 3.637 3.467 3.532 26,551,070 +0.06(+1.69%)
Nov 04, 2009 3.722 3.728 3.467 3.474 24,001,630 -0.14(-3.97%)
Nov 03, 2009 3.539 3.663 3.493 3.617 28,882,394 -0.01(-0.18%)
Nov 02, 2009 3.513 3.683 3.500 3.624 33,088,078 +0.10(+2.97%)
Oct 30, 2009 3.663 3.676 3.454 3.519 32,946,254 -0.18(-4.77%)
Oct 29, 2009 3.741 3.852 3.650 3.696 49,666,392 +0.10(+2.91%)
Oct 28, 2009 3.807 3.839 3.565 3.591 45,439,188 -0.22(-5.66%)
Oct 27, 2009 3.990 4.003 3.781 3.807 43,125,924 -0.18(-4.58%)
Oct 26, 2009 4.218 4.225 3.957 3.990 40,985,336 -0.24(-5.71%)
Oct 23, 2009 4.231 4.244 4.153 4.231 22,918,772 -0.10(-2.26%)
Oct 22, 2009 4.114 4.453 4.061 4.329 52,544,748 +0.23(+5.57%)
Oct 21, 2009 4.166 4.473 4.087 4.101 66,423,664 -0.17(-3.98%)
Oct 20, 2009 4.179 4.290 4.159 4.270 38,942,460 +0.12(+2.99%)
Oct 19, 2009 4.225 4.257 4.081 4.146 15,773,311 -0.07(-1.55%)
Oct 16, 2009 4.270 4.309 4.120 4.212 32,742,212 -0.13(-3.01%)
Oct 15, 2009 4.296 4.394 4.270 4.342 25,325,910 -0.02(-0.45%)
Oct 14, 2009 4.296 4.401 4.205 4.362 31,038,906 +0.16(+3.89%)
Oct 13, 2009 4.101 4.218 4.087 4.199 27,056,458 +0.08(+1.90%)
Oct 12, 2009 4.081 4.127 4.042 4.120 15,394,763 +0.08(+1.94%)
Oct 09, 2009 4.035 4.061 3.983 4.042 22,369,560 -0.02(-0.48%)
Oct 08, 2009 4.140 4.146 4.035 4.061 22,001,548 -0.04(-0.96%)
Oct 07, 2009 4.068 4.146 3.970 4.101 15,593,681 +0.03(+0.80%)
Oct 06, 2009 4.127 4.231 3.970 4.068 22,235,920 +0.00(+0.00%)
Oct 05, 2009 4.101 4.127 4.009 4.068 19,838,794 +0.04(+0.97%)
Oct 02, 2009 3.918 4.212 3.872 4.029 34,658,748 +0.02(+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.