KeyCorp (NY: KEY )

20.52 USD -0.32 (-1.51%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.36 13.00 11.99 12.41 0 +0.11(+0.89%)
Oct 30, 2008 12.73 13.25 11.59 12.30 8,276,972 +0.15(+1.23%)
Oct 29, 2008 11.69 12.46 11.44 12.15 10,354,526 +0.29(+2.45%)
Oct 28, 2008 10.50 11.88 10.13 11.86 10,987,531 +1.94(+19.56%)
Oct 27, 2008 10.12 11.30 9.920 9.920 9,613,616 -0.20(-1.98%)
Oct 24, 2008 8.280 10.74 8.280 10.12 0 +0.05(+0.50%)
Oct 23, 2008 11.08 11.08 9.680 10.07 11,095,250 -0.68(-6.33%)
Oct 22, 2008 10.22 11.63 10.05 10.75 12,693,917 -0.20(-1.83%)
Oct 21, 2008 9.430 11.69 9.430 10.95 15,047,432 +1.21(+12.42%)
Oct 20, 2008 10.85 10.85 9.020 9.740 10,449,363 -0.34(-3.37%)
Oct 17, 2008 9.850 10.79 9.850 10.08 0 -0.47(-4.45%)
Oct 16, 2008 10.43 11.31 9.750 10.55 9,035,052 +0.14(+1.34%)
Oct 15, 2008 10.51 11.89 10.18 10.41 12,927,322 -1.56(-13.03%)
Oct 14, 2008 9.250 12.54 9.190 11.97 39,305,293 +4.21(+54.25%)
Oct 13, 2008 8.140 8.500 6.890 7.760 10,528,400 +0.97(+14.29%)
Oct 10, 2008 6.730 7.790 5.750 6.790 0 +0.37(+5.76%)
Oct 09, 2008 9.180 10.11 6.350 6.420 25,303,167 -2.58(-28.67%)
Oct 08, 2008 11.00 11.07 8.840 9.000 13,417,900 -1.61(-15.17%)
Oct 07, 2008 11.64 12.10 10.45 10.61 6,882,446 -1.18(-10.01%)
Oct 06, 2008 11.25 12.56 10.41 11.79 8,260,110 -0.76(-6.06%)
Oct 03, 2008 14.02 15.20 11.05 12.55 0 -0.66(-5.00%)
Oct 02, 2008 13.54 14.10 12.51 13.21 5,167,876 -0.52(-3.79%)
Oct 01, 2008 11.94 14.50 11.51 13.73 10,644,853 +1.79(+14.99%)
Sep 30, 2008 11.07 12.26 10.24 11.94 6,651,490 +2.14(+21.84%)
Sep 29, 2008 13.50 14.23 9.650 9.800 12,803,538 -4.90(-33.33%)
Sep 26, 2008 12.86 15.05 12.86 14.70 9,195,500 +0.70(+5.00%)
Sep 25, 2008 13.55 15.00 12.62 14.00 7,672,270 +0.75(+5.66%)
Sep 24, 2008 13.40 13.95 13.25 13.25 7,335,420 +0.13(+0.99%)
Sep 23, 2008 13.35 14.24 12.92 13.12 8,358,021 -0.38(-2.81%)
Sep 22, 2008 15.24 15.25 13.06 13.50 10,204,352 -1.38(-9.27%)
Sep 19, 2008 16.67 18.48 12.51 14.88 0 +1.69(+12.81%)
Sep 18, 2008 12.42 13.65 8.690 13.19 36,021,664 +1.17(+9.73%)
Sep 17, 2008 12.04 12.67 11.10 12.02 18,105,279 -0.61(-4.83%)
Sep 16, 2008 11.80 12.87 11.05 12.63 19,525,705 +0.24(+1.94%)
Sep 15, 2008 12.34 13.62 12.34 12.39 17,626,276 -0.98(-7.33%)
Sep 12, 2008 12.23 13.45 12.13 13.37 0 +0.57(+4.45%)
Sep 11, 2008 12.00 12.87 11.96 12.80 9,003,949 +0.24(+1.91%)
Sep 10, 2008 13.35 13.40 11.96 12.56 14,691,106 -0.59(-4.49%)
Sep 09, 2008 13.52 14.04 13.12 13.15 14,573,449 -0.59(-4.29%)
Sep 08, 2008 14.21 14.33 12.11 13.74 17,566,963 +0.77(+5.94%)
Sep 05, 2008 11.84 13.00 11.69 12.97 0 +1.05(+8.81%)
Sep 04, 2008 12.65 12.71 11.83 11.92 7,138,574 -0.79(-6.22%)
Sep 03, 2008 12.60 12.83 12.27 12.71 8,803,292 +0.11(+0.87%)
Sep 02, 2008 12.55 12.99 12.38 12.60 9,035,342 +0.59(+4.91%)
Aug 29, 2008 11.43 12.31 11.25 12.01 0 +0.30(+2.56%)
Aug 28, 2008 11.25 11.71 11.18 11.71 7,261,578 +0.45(+4.00%)
Aug 27, 2008 11.11 11.43 10.78 11.26 6,880,366 +0.15(+1.35%)
Aug 26, 2008 10.92 11.13 10.80 11.11 7,428,795 +0.23(+2.11%)
Aug 25, 2008 11.36 11.36 10.79 10.88 8,112,865 -0.59(-5.14%)
Aug 22, 2008 10.90 11.66 10.90 11.47 0 +0.94(+8.93%)
Aug 21, 2008 10.65 10.84 10.48 10.53 7,322,393 -0.38(-3.48%)
Aug 20, 2008 10.60 11.03 10.30 10.91 11,380,582 +0.25(+2.35%)
Aug 19, 2008 10.93 11.00 10.34 10.66 11,483,319 -0.49(-4.39%)
Aug 18, 2008 11.82 11.82 11.05 11.15 7,901,374 -0.58(-4.94%)
Aug 15, 2008 11.62 12.05 11.53 11.73 0 +0.31(+2.71%)
Aug 14, 2008 11.07 11.73 10.86 11.42 8,725,745 +0.35(+3.16%)
Aug 13, 2008 11.70 11.81 10.74 11.07 13,843,191 -0.68(-5.79%)
Aug 12, 2008 12.33 12.58 11.65 11.75 14,078,463 -0.81(-6.45%)
Aug 11, 2008 12.05 13.12 11.71 12.56 13,660,543 +0.62(+5.19%)
Aug 08, 2008 11.11 12.09 11.00 11.94 16,540,984 +1.13(+10.45%)
Aug 07, 2008 11.33 11.58 10.62 10.81 13,132,262 -0.69(-6.00%)
Aug 06, 2008 10.90 11.79 10.64 11.50 15,484,018 +0.58(+5.31%)
Aug 05, 2008 10.87 10.99 10.55 10.92 12,415,403 +0.43(+4.10%)
Aug 04, 2008 10.91 10.91 10.12 10.49 10,852,963 -0.48(-4.38%)
Aug 01, 2008 10.56 11.20 10.31 10.97 11,032,211 +0.42(+3.98%)
Jul 31, 2008 10.70 10.87 10.41 10.55 22,343,297 -0.67(-5.97%)
Jul 30, 2008 11.99 12.12 10.73 11.22 18,418,786 -0.23(-2.01%)
Jul 29, 2008 11.45 11.45 10.48 11.45 9,864,460 +0.84(+7.92%)
Jul 28, 2008 11.02 11.56 10.50 10.61 7,791,224 -0.55(-4.93%)
Jul 25, 2008 11.10 12.10 10.73 11.16 10,202,396 -0.03(-0.27%)
Jul 24, 2008 12.04 12.50 11.03 11.19 12,236,411 -0.92(-7.60%)
Jul 23, 2008 12.00 12.80 11.16 12.11 27,519,291 +0.12(+1.00%)
Jul 22, 2008 10.51 12.09 9.830 11.99 24,326,937 +0.49(+4.26%)
Jul 21, 2008 11.99 12.10 11.40 11.50 15,351,064 +0.14(+1.23%)
Jul 18, 2008 10.62 11.94 10.62 11.36 18,809,505 +0.59(+5.48%)
Jul 17, 2008 10.30 11.44 9.610 10.77 21,726,700 +1.03(+10.57%)
Jul 16, 2008 8.870 9.890 8.520 9.740 15,736,979 +1.37(+16.37%)
Jul 15, 2008 8.660 9.030 7.930 8.370 22,110,073 -0.40(-4.56%)
Jul 14, 2008 10.21 10.24 8.520 8.770 19,240,081 -1.07(-10.87%)
Jul 11, 2008 9.910 10.11 9.450 9.840 18,024,053 -0.39(-3.81%)
Jul 10, 2008 10.42 10.54 9.900 10.23 18,860,493 -0.30(-2.85%)
Jul 09, 2008 11.50 11.61 10.49 10.53 11,570,864 -0.98(-8.51%)
Jul 08, 2008 10.70 11.59 10.50 11.51 14,579,894 +0.93(+8.79%)
Jul 07, 2008 11.13 11.33 10.40 10.58 20,377,013 -0.52(-4.68%)
Jul 04, 2008 11.42 11.49 11.04 11.10 5,482,055 +0.00(+0.00%)
Jul 03, 2008 11.42 11.49 11.04 11.10 5,482,055 -0.02(-0.18%)
Jul 02, 2008 11.37 11.76 11.09 11.12 11,511,503 -0.25(-2.20%)
Jul 01, 2008 10.87 11.40 10.80 11.37 13,912,461 +0.39(+3.55%)
Jun 30, 2008 11.12 11.36 10.91 10.98 14,424,042 -0.16(-1.44%)
Jun 27, 2008 11.27 11.41 11.01 11.14 10,165,847 -0.07(-0.62%)
Jun 26, 2008 11.18 11.59 11.07 11.21 11,510,592 -0.12(-1.06%)
Jun 25, 2008 11.43 11.86 11.20 11.33 16,913,574 -0.05(-0.44%)
Jun 24, 2008 11.08 11.57 10.84 11.38 19,030,736 +0.38(+3.45%)
Jun 23, 2008 11.60 11.60 11.00 11.00 12,597,512 -0.53(-4.60%)
Jun 20, 2008 10.95 11.74 10.00 11.53 25,999,452 +0.18(+1.59%)
Jun 19, 2008 11.08 11.42 11.02 11.35 15,204,411 +0.22(+1.98%)
Jun 18, 2008 11.13 11.84 10.79 11.13 23,316,810 -0.27(-2.37%)
Jun 17, 2008 11.99 12.13 11.35 11.40 29,334,093 -0.40(-3.39%)
Jun 16, 2008 11.72 12.06 11.67 11.80 25,066,452 +0.07(+0.60%)
Jun 13, 2008 11.67 11.90 11.46 11.73 98,991,979 -0.25(-2.09%)
Jun 12, 2008 14.02 14.45 11.64 11.98 39,920,376 -3.73(-23.74%)
Jun 11, 2008 16.86 16.96 15.67 15.71 7,619,100 -1.15(-6.82%)
Jun 10, 2008 16.95 17.25 16.44 16.86 6,236,672 +0.21(+1.26%)
Jun 09, 2008 17.52 17.52 16.55 16.65 8,669,757 -0.65(-3.76%)
Jun 06, 2008 17.82 17.96 17.24 17.30 6,745,778 -1.05(-5.72%)
Jun 05, 2008 18.38 18.46 18.01 18.35 5,160,142 +0.07(+0.38%)
Jun 04, 2008 18.72 18.74 18.03 18.28 8,037,305 -0.46(-2.45%)
Jun 03, 2008 19.39 19.51 18.53 18.74 5,679,575 -0.48(-2.50%)
Jun 02, 2008 19.43 19.45 18.89 19.22 6,182,688 -0.25(-1.28%)
May 30, 2008 20.15 20.15 19.34 19.47 4,917,593 -0.53(-2.65%)
May 29, 2008 19.29 20.12 19.29 20.00 8,016,276 +0.34(+1.73%)
May 28, 2008 20.45 20.53 19.21 19.66 14,201,526 -2.29(-10.43%)
May 27, 2008 21.92 22.19 21.58 21.95 3,417,777 +0.08(+0.37%)
May 26, 2008 22.41 22.43 21.84 21.87 0 +0.00(+0.00%)
May 23, 2008 22.41 22.43 21.84 21.87 3,461,043 -0.69(-3.06%)
May 22, 2008 22.44 22.94 22.20 22.56 3,222,320 +0.00(+0.00%)
May 21, 2008 23.04 23.27 22.53 22.56 4,723,860 -0.46(-2.00%)
May 20, 2008 23.59 23.59 22.89 23.02 3,980,939 -0.65(-2.75%)
May 19, 2008 23.75 24.13 23.59 23.67 2,855,881 -0.05(-0.21%)
May 16, 2008 24.73 24.76 23.55 23.72 4,678,118 -1.37(-5.46%)
May 15, 2008 24.71 25.16 24.45 25.09 2,851,885 +0.44(+1.78%)
May 14, 2008 24.40 24.85 24.20 24.65 2,810,818 +0.45(+1.86%)
May 13, 2008 24.73 24.73 24.14 24.20 2,364,022 -0.38(-1.55%)
May 12, 2008 24.10 24.60 24.06 24.58 2,293,352 +0.59(+2.46%)
May 09, 2008 23.67 24.54 23.50 23.99 2,702,437 +0.01(+0.04%)
May 08, 2008 24.50 24.51 23.74 23.98 3,531,349 -0.38(-1.56%)
May 07, 2008 25.35 25.56 24.26 24.36 3,383,859 -1.03(-4.06%)
May 06, 2008 25.04 25.63 24.63 25.39 3,011,721 +0.08(+0.32%)
May 05, 2008 25.43 25.67 25.03 25.31 2,338,013 -0.17(-0.67%)
May 02, 2008 25.91 26.12 25.31 25.48 3,409,140 -0.13(-0.51%)
May 01, 2008 24.10 25.77 24.10 25.61 3,835,311 +1.48(+6.13%)
Apr 30, 2008 24.25 24.78 24.05 24.13 3,263,811 -0.02(-0.08%)
Apr 29, 2008 24.28 24.40 23.96 24.15 1,757,484 -0.06(-0.25%)
Apr 28, 2008 24.50 24.50 23.98 24.21 2,912,681 -0.13(-0.53%)
Apr 25, 2008 23.98 24.45 23.40 24.34 3,726,506 +0.59(+2.48%)
Apr 24, 2008 23.01 24.00 23.01 23.75 5,474,287 +0.78(+3.40%)
Apr 23, 2008 23.14 23.35 22.72 22.97 3,567,329 -0.15(-0.65%)
Apr 22, 2008 23.02 23.35 22.70 23.12 4,436,730 -0.05(-0.22%)
Apr 21, 2008 24.52 24.70 22.79 23.17 6,579,384 -1.51(-6.12%)
Apr 18, 2008 24.38 25.23 24.38 24.68 5,131,414 +0.97(+4.09%)
Apr 17, 2008 24.49 24.49 22.51 23.71 7,286,228 -0.49(-2.02%)
Apr 16, 2008 23.22 24.34 23.22 24.20 6,059,561 +1.47(+6.47%)
Apr 15, 2008 22.28 23.03 22.24 22.73 4,284,888 +0.51(+2.30%)
Apr 14, 2008 23.34 23.49 22.18 22.22 6,054,017 -1.39(-5.89%)
Apr 11, 2008 23.64 24.15 23.36 23.61 4,473,457 -0.37(-1.54%)
Apr 10, 2008 23.38 24.33 23.21 23.98 4,018,123 +0.55(+2.35%)
Apr 09, 2008 24.01 24.14 23.43 23.43 3,041,968 -0.34(-1.43%)
Apr 08, 2008 23.92 24.01 23.41 23.77 4,134,269 -0.27(-1.12%)
Apr 07, 2008 24.02 24.43 23.80 24.04 2,478,401 +0.32(+1.35%)
Apr 04, 2008 24.52 24.61 23.63 23.72 2,985,448 -0.70(-2.87%)
Apr 03, 2008 24.23 24.66 23.81 24.42 4,549,700 +0.08(+0.33%)
Apr 02, 2008 23.51 24.90 23.51 24.34 7,777,863 +0.85(+3.62%)
Apr 01, 2008 22.81 23.56 22.51 23.49 4,812,390 +1.54(+7.02%)
Mar 31, 2008 21.91 22.57 21.75 21.95 4,400,450 +0.07(+0.32%)
Mar 28, 2008 22.29 22.43 21.76 21.88 5,175,337 -0.24(-1.08%)
Mar 27, 2008 22.78 22.90 21.64 22.12 7,824,286 -0.64(-2.81%)
Mar 26, 2008 23.79 23.79 22.59 22.76 4,151,407 -1.25(-5.21%)
Mar 25, 2008 24.10 24.14 23.45 24.01 3,959,775 -0.09(-0.37%)
Mar 24, 2008 23.55 24.73 23.51 24.10 6,363,162 +0.63(+2.68%)
Mar 21, 2008 22.03 23.55 21.62 23.47 7,522,922 +0.00(+0.00%)
Mar 20, 2008 22.03 23.55 21.62 23.47 7,522,922 +1.46(+6.63%)
Mar 19, 2008 22.77 23.11 21.89 22.01 5,534,461 -0.34(-1.52%)
Mar 18, 2008 21.76 23.07 21.36 22.35 5,499,009 +1.04(+4.88%)
Mar 17, 2008 20.68 21.60 20.19 21.31 7,482,857 +0.07(+0.33%)
Mar 14, 2008 22.56 22.93 20.91 21.24 7,899,885 -1.15(-5.14%)
Mar 13, 2008 21.59 22.53 20.98 22.39 4,818,103 +0.53(+2.42%)
Mar 12, 2008 22.56 23.65 21.85 21.86 4,998,603 -0.92(-4.04%)
Mar 11, 2008 21.41 22.81 21.41 22.78 6,624,504 +1.90(+9.10%)
Mar 10, 2008 20.94 21.34 20.41 20.88 6,696,900 -0.06(-0.29%)
Mar 07, 2008 20.38 21.39 20.20 20.94 4,702,743 +0.44(+2.15%)
Mar 06, 2008 21.03 21.17 20.50 20.50 3,501,265 -0.74(-3.48%)
Mar 05, 2008 21.58 21.95 21.05 21.24 4,891,865 -0.14(-0.65%)
Mar 04, 2008 21.38 21.55 20.72 21.38 5,140,226 -0.24(-1.11%)
Mar 03, 2008 21.90 21.96 21.37 21.62 3,248,916 -0.43(-1.95%)
Feb 29, 2008 22.80 23.20 21.88 22.05 6,147,260 -1.46(-6.21%)
Feb 28, 2008 24.26 24.31 23.40 23.51 5,490,579 -0.97(-3.96%)
Feb 27, 2008 24.03 24.89 23.91 24.48 4,040,805 +0.25(+1.03%)
Feb 26, 2008 24.12 24.64 23.87 24.23 3,768,847 -0.03(-0.12%)
Feb 25, 2008 23.92 24.33 23.32 24.26 4,652,082 +0.31(+1.29%)
Feb 22, 2008 23.19 24.00 22.80 23.95 4,413,081 +0.92(+3.99%)
Feb 21, 2008 23.34 23.69 22.95 23.03 3,796,376 -0.39(-1.67%)
Feb 20, 2008 22.60 23.65 22.03 23.42 6,427,123 -0.27(-1.14%)
Feb 19, 2008 24.57 24.74 23.56 23.69 5,080,864 -0.65(-2.67%)
Feb 18, 2008 24.14 24.37 23.64 24.34 0 +0.00(+0.00%)
Feb 15, 2008 24.14 24.37 23.64 24.34 3,423,494 +0.23(+0.95%)
Feb 14, 2008 24.76 24.85 24.09 24.11 3,904,205 -0.69(-2.78%)
Feb 13, 2008 25.21 25.53 24.42 24.80 2,972,401 -0.25(-1.00%)
Feb 12, 2008 24.17 25.11 24.17 25.05 5,631,826 +0.98(+4.07%)
Feb 11, 2008 24.43 24.52 23.78 24.07 3,508,563 -0.58(-2.35%)
Feb 08, 2008 25.22 25.22 24.20 24.65 3,451,712 -0.66(-2.61%)
Feb 07, 2008 24.90 25.59 24.63 25.31 3,607,510 +0.32(+1.28%)
Feb 06, 2008 25.54 25.79 24.90 24.99 4,388,539 -0.41(-1.61%)
Feb 05, 2008 25.60 26.12 25.17 25.40 5,763,583 -0.64(-2.46%)
Feb 04, 2008 26.39 27.23 25.93 26.04 5,566,834 -0.38(-1.44%)
Feb 01, 2008 26.11 26.49 25.28 26.42 5,567,332 +0.28(+1.07%)
Jan 31, 2008 25.16 26.40 24.68 26.14 8,012,656 +0.53(+2.07%)
Jan 30, 2008 25.64 26.41 25.32 25.61 7,135,866 -0.09(-0.35%)
Jan 29, 2008 25.85 25.88 25.17 25.70 4,579,645 +0.01(+0.04%)
Jan 28, 2008 25.01 25.71 24.41 25.69 4,763,658 +0.66(+2.64%)
Jan 25, 2008 25.41 26.98 24.51 25.03 6,393,687 -0.09(-0.36%)
Jan 24, 2008 25.57 25.79 24.65 25.12 6,579,757 -0.36(-1.41%)
Jan 23, 2008 22.88 26.37 22.58 25.48 11,991,867 +1.73(+7.28%)
Jan 22, 2008 19.50 24.49 19.00 23.75 13,231,059 +2.65(+12.56%)
Jan 21, 2008 21.56 21.92 20.71 21.10 0 +0.00(+0.00%)
Jan 18, 2008 21.56 21.92 20.71 21.10 8,092,359 -0.27(-1.26%)
Jan 17, 2008 22.60 22.65 21.28 21.37 5,680,324 -1.12(-4.98%)
Jan 16, 2008 21.92 22.82 21.79 22.49 7,271,444 +0.50(+2.27%)
Jan 15, 2008 23.34 23.34 21.84 21.99 6,632,409 -1.61(-6.82%)
Jan 14, 2008 23.47 23.61 23.00 23.60 4,815,309 +0.37(+1.59%)
Jan 11, 2008 22.82 23.82 22.50 23.23 5,370,702 +0.18(+0.78%)
Jan 10, 2008 22.18 23.54 21.72 23.05 7,125,014 +0.64(+2.86%)
Jan 09, 2008 21.50 22.47 21.30 22.41 6,411,482 +0.90(+4.18%)
Jan 08, 2008 22.38 22.43 21.47 21.51 8,084,706 -0.72(-3.24%)
Jan 07, 2008 21.93 22.60 21.77 22.23 4,521,970 +0.39(+1.79%)
Jan 04, 2008 22.51 22.51 21.71 21.84 5,324,168 -0.83(-3.66%)
Jan 03, 2008 22.85 23.04 22.61 22.67 4,097,211 -0.13(-0.57%)
Jan 02, 2008 23.53 23.56 22.73 22.80 5,610,199 -0.65(-2.77%)
Jan 01, 2008 23.53 23.75 23.00 23.45 0 +0.00(+0.00%)
Dec 31, 2007 23.53 23.75 23.00 23.45 3,107,724 -0.20(-0.85%)
Dec 28, 2007 23.92 24.03 23.55 23.65 2,927,846 -0.01(-0.04%)
Dec 27, 2007 23.90 23.94 23.60 23.66 3,834,233 -0.26(-1.09%)
Dec 26, 2007 23.62 24.25 23.36 23.92 3,756,676 +0.18(+0.76%)
Dec 24, 2007 23.31 23.78 23.31 23.74 2,549,971 +0.28(+1.19%)
Dec 21, 2007 21.04 23.46 21.04 23.46 10,597,443 +1.55(+7.07%)
Dec 20, 2007 22.52 22.52 21.56 21.91 5,488,000 -0.40(-1.79%)
Dec 19, 2007 22.61 22.77 22.14 22.31 4,525,162 -0.17(-0.76%)
Dec 18, 2007 22.69 22.85 21.85 22.48 4,437,353 +0.00(+0.00%)
Dec 17, 2007 22.53 22.90 22.27 22.48 5,407,652 -0.19(-0.84%)
Dec 14, 2007 23.06 23.23 22.57 22.67 4,138,666 -0.54(-2.33%)
Dec 13, 2007 23.08 23.32 22.37 23.21 5,473,535 +0.00(+0.00%)
Dec 12, 2007 24.77 25.32 22.71 23.21 7,980,371 -0.90(-3.73%)
Dec 11, 2007 25.88 25.88 24.05 24.11 5,880,931 -1.78(-6.88%)
Dec 10, 2007 25.30 26.21 25.28 25.89 2,959,979 +0.61(+2.41%)
Dec 07, 2007 25.77 26.00 25.15 25.28 4,173,004 -0.49(-1.90%)
Dec 06, 2007 25.18 25.84 24.88 25.77 5,024,161 +0.58(+2.30%)
Dec 05, 2007 25.13 25.54 24.81 25.19 4,112,483 +0.24(+0.96%)
Dec 04, 2007 25.51 25.68 24.93 24.95 3,679,111 -0.72(-2.80%)
Dec 03, 2007 26.46 26.46 25.61 25.67 4,296,878 -0.67(-2.54%)
Nov 30, 2007 26.19 26.97 26.05 26.34 5,057,217 +0.91(+3.58%)
Nov 29, 2007 25.94 25.94 25.00 25.43 3,254,921 -0.54(-2.08%)
Nov 28, 2007 24.64 26.03 24.48 25.97 4,620,003 +1.56(+6.39%)
Nov 27, 2007 23.80 24.60 23.73 24.41 4,937,007 +0.94(+4.01%)
Nov 26, 2007 25.10 25.11 23.42 23.47 3,444,197 -1.58(-6.31%)
Nov 23, 2007 25.02 25.29 24.50 25.05 1,524,478 +0.47(+1.91%)
Nov 21, 2007 24.42 25.13 23.88 24.58 4,088,500 -0.09(-0.36%)
Nov 20, 2007 25.00 25.55 23.83 24.67 5,024,000 -0.35(-1.40%)
Nov 19, 2007 25.29 25.45 24.43 25.02 4,103,847 -0.48(-1.88%)
Nov 16, 2007 26.11 26.11 25.32 25.50 3,868,850 -0.38(-1.47%)
Nov 15, 2007 27.10 27.13 25.66 25.88 4,387,984 -1.25(-4.61%)
Nov 14, 2007 28.03 28.52 27.10 27.13 2,744,863 -0.79(-2.83%)
Nov 13, 2007 26.96 27.97 26.91 27.92 3,685,500 +1.17(+4.37%)
Nov 12, 2007 26.51 27.77 26.39 26.75 3,544,190 +0.25(+0.94%)
Nov 09, 2007 26.00 27.15 25.63 26.50 4,991,620 +0.16(+0.61%)
Nov 08, 2007 25.74 26.42 25.45 26.34 5,997,791 +0.63(+2.45%)
Nov 07, 2007 26.67 26.89 25.63 25.71 4,614,051 -1.54(-5.65%)
Nov 06, 2007 26.33 27.36 26.32 27.25 4,470,210 +0.94(+3.57%)
Nov 05, 2007 25.70 26.59 25.70 26.31 4,359,284 +0.04(+0.15%)
Nov 02, 2007 27.15 27.23 26.10 26.27 5,175,100 -0.85(-3.13%)
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.