KeyCorp (NY: KEY )

20.78 USD +0.77 (+3.85%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.960 8.120 7.870 8.040 15,966,851 -0.03(-0.37%)
Jul 28, 2011 8.100 8.290 8.060 8.070 14,206,363 -0.03(-0.37%)
Jul 27, 2011 8.270 8.370 8.090 8.100 16,635,378 -0.21(-2.53%)
Jul 26, 2011 8.400 8.420 8.230 8.310 9,742,884 -0.10(-1.19%)
Jul 25, 2011 8.270 8.480 8.270 8.410 14,112,478 +0.00(+0.00%)
Jul 22, 2011 8.365 8.460 8.230 8.410 11,323,544 +0.01(+0.12%)
Jul 21, 2011 8.310 8.470 8.240 8.400 17,079,385 +0.13(+1.57%)
Jul 20, 2011 8.180 8.380 8.130 8.270 20,254,065 +0.21(+2.61%)
Jul 19, 2011 7.930 8.160 7.800 8.060 22,634,308 +0.33(+4.27%)
Jul 18, 2011 7.940 7.950 7.690 7.730 11,347,053 -0.20(-2.52%)
Jul 15, 2011 8.020 8.030 7.860 7.930 9,825,955 -0.03(-0.38%)
Jul 14, 2011 8.150 8.160 7.950 7.960 9,757,041 -0.13(-1.61%)
Jul 13, 2011 8.060 8.230 8.040 8.090 12,198,189 +0.08(+1.00%)
Jul 12, 2011 8.020 8.180 7.970 8.010 12,539,881 +0.00(+0.00%)
Jul 11, 2011 8.100 8.170 7.990 8.010 11,969,542 -0.25(-3.03%)
Jul 08, 2011 8.230 8.350 8.190 8.260 11,636,579 -0.12(-1.43%)
Jul 07, 2011 8.330 8.460 8.300 8.380 9,029,578 +0.14(+1.70%)
Jul 06, 2011 8.270 8.270 8.160 8.240 8,991,434 -0.06(-0.72%)
Jul 05, 2011 8.370 8.370 8.210 8.300 9,708,689 -0.14(-1.66%)
Jul 01, 2011 8.340 8.480 8.330 8.440 10,213,922 +0.11(+1.32%)
Jun 30, 2011 8.310 8.390 8.270 8.330 9,712,609 +0.04(+0.48%)
Jun 29, 2011 8.160 8.310 8.070 8.290 9,708,639 +0.19(+2.35%)
Jun 28, 2011 8.110 8.110 7.980 8.100 8,815,167 +0.02(+0.25%)
Jun 27, 2011 7.970 8.120 7.890 8.080 8,860,764 +0.15(+1.89%)
Jun 24, 2011 8.090 8.120 7.820 7.930 15,199,554 -0.16(-1.98%)
Jun 23, 2011 8.060 8.160 8.010 8.090 11,991,880 -0.09(-1.10%)
Jun 22, 2011 8.250 8.350 8.180 8.180 10,080,197 -0.08(-0.97%)
Jun 21, 2011 8.270 8.350 8.190 8.260 9,177,729 +0.06(+0.73%)
Jun 20, 2011 8.195 8.230 8.160 8.200 11,255,234 -0.10(-1.20%)
Jun 17, 2011 8.150 8.310 8.110 8.300 18,515,607 +0.22(+2.72%)
Jun 16, 2011 8.050 8.160 8.000 8.080 11,769,665 +0.03(+0.37%)
Jun 15, 2011 8.030 8.110 7.980 8.050 15,294,500 -0.06(-0.74%)
Jun 14, 2011 8.100 8.200 8.040 8.110 15,663,126 +0.11(+1.37%)
Jun 13, 2011 8.080 8.080 7.930 8.000 15,778,140 -0.01(-0.12%)
Jun 10, 2011 8.070 8.120 7.860 8.010 17,083,736 -0.12(-1.48%)
Jun 09, 2011 8.000 8.190 7.950 8.130 12,096,292 +0.15(+1.88%)
Jun 08, 2011 7.890 8.080 7.880 7.980 10,606,021 +0.04(+0.50%)
Jun 07, 2011 8.070 8.160 7.940 7.940 12,575,082 +0.01(+0.13%)
Jun 06, 2011 8.060 8.090 7.900 7.930 13,466,516 -0.13(-1.61%)
Jun 03, 2011 8.090 8.210 8.020 8.060 11,741,094 -0.25(-3.01%)
May 24, 2011 8.290 8.350 8.250 8.310 8,493,555 +0.04(+0.48%)
May 23, 2011 8.290 8.360 8.250 8.270 9,276,502 -0.13(-1.55%)
May 20, 2011 8.590 8.610 8.390 8.400 11,048,464 -0.19(-2.21%)
May 19, 2011 8.600 8.640 8.510 8.590 7,492,301 +0.03(+0.35%)
May 18, 2011 8.510 8.570 8.450 8.560 8,598,083 +0.04(+0.47%)
May 17, 2011 8.370 8.540 8.370 8.520 12,393,832 +0.10(+1.19%)
May 16, 2011 8.270 8.520 8.260 8.420 14,659,342 +0.15(+1.81%)
May 13, 2011 8.470 8.530 8.250 8.270 18,125,321 -0.26(-3.05%)
May 12, 2011 8.540 8.580 8.400 8.530 12,583,112 -0.01(-0.12%)
May 11, 2011 8.540 8.625 8.500 8.540 8,953,958 -0.05(-0.58%)
May 10, 2011 8.510 8.640 8.480 8.590 9,862,404 +0.11(+1.30%)
May 09, 2011 8.520 8.560 8.480 8.480 11,328,398 -0.05(-0.59%)
May 06, 2011 8.630 8.660 8.410 8.530 12,805,653 +0.03(+0.35%)
May 05, 2011 8.580 8.640 8.470 8.500 7,368,986 -0.13(-1.51%)
May 04, 2011 8.800 8.800 8.600 8.630 14,575,274 -0.19(-2.15%)
May 03, 2011 8.730 8.840 8.620 8.820 17,276,076 +0.11(+1.26%)
May 02, 2011 8.700 8.730 8.690 8.710 9,356,392 +0.04(+0.46%)
Apr 29, 2011 8.670 8.790 8.670 8.670 11,976,411 -0.01(-0.12%)
Apr 28, 2011 8.620 8.720 8.600 8.680 10,706,845 +0.03(+0.35%)
Apr 27, 2011 8.510 8.710 8.510 8.650 20,109,503 +0.11(+1.29%)
Apr 26, 2011 8.460 8.580 8.370 8.540 10,764,899 +0.13(+1.55%)
Apr 25, 2011 8.420 8.450 8.380 8.410 6,540,004 +0.06(+0.72%)
Apr 21, 2011 8.420 8.420 8.270 8.350 14,342,317 +0.00(+0.00%)
Apr 20, 2011 8.520 8.560 8.280 8.350 13,797,743 -0.04(-0.48%)
Apr 19, 2011 8.630 8.630 8.350 8.390 16,664,754 -0.20(-2.33%)
Apr 18, 2011 8.600 8.750 8.360 8.590 24,917,834 -0.23(-2.61%)
Apr 15, 2011 8.830 8.890 8.740 8.820 12,947,266 +0.07(+0.80%)
Apr 14, 2011 8.820 8.840 8.720 8.750 9,732,792 -0.10(-1.13%)
Apr 13, 2011 8.830 8.900 8.800 8.850 20,871,787 +0.08(+0.91%)
Apr 12, 2011 8.730 8.830 8.710 8.770 13,532,722 -0.06(-0.68%)
Apr 11, 2011 8.860 8.940 8.790 8.830 11,657,893 -0.04(-0.45%)
Apr 08, 2011 9.010 9.030 8.810 8.870 10,896,453 -0.06(-0.67%)
Apr 07, 2011 8.960 9.040 8.880 8.930 12,265,608 -0.05(-0.56%)
Apr 06, 2011 8.930 9.000 8.810 8.980 11,180,882 +0.12(+1.35%)
Apr 05, 2011 8.930 8.950 8.830 8.860 8,453,256 -0.06(-0.67%)
Apr 04, 2011 9.000 9.100 8.860 8.920 12,625,575 -0.03(-0.34%)
Apr 01, 2011 8.900 9.050 8.900 8.950 13,362,579 +0.07(+0.79%)
Mar 31, 2011 8.840 8.930 8.820 8.880 15,674,041 -0.05(-0.56%)
Mar 30, 2011 8.930 8.930 8.930 8.930 25,135,236 +0.19(+2.17%)
Mar 29, 2011 8.720 8.780 8.670 8.740 11,300,662 -0.02(-0.23%)
Mar 28, 2011 8.720 8.780 8.600 8.760 12,615,204 +0.04(+0.46%)
Mar 25, 2011 8.690 8.760 8.570 8.720 14,831,437 +0.06(+0.69%)
Mar 24, 2011 8.700 8.700 8.460 8.660 17,018,211 +0.07(+0.81%)
Mar 23, 2011 8.660 8.690 8.480 8.590 17,402,042 -0.10(-1.15%)
Mar 22, 2011 8.810 8.810 8.610 8.690 26,532,214 -0.01(-0.11%)
Mar 21, 2011 8.750 8.840 8.690 8.700 88,262,885 -0.22(-2.47%)
Mar 18, 2011 8.990 9.430 8.860 8.920 39,290,288 +0.07(+0.79%)
Mar 17, 2011 8.780 8.860 8.580 8.850 11,217,185 +0.20(+2.31%)
Mar 16, 2011 8.800 8.910 8.630 8.650 14,943,863 -0.17(-1.93%)
Mar 15, 2011 8.800 8.970 8.760 8.820 12,679,388 -0.15(-1.67%)
Mar 14, 2011 9.010 9.080 8.840 8.970 11,645,442 -0.11(-1.21%)
Mar 11, 2011 8.960 9.220 8.960 9.080 15,356,750 +0.08(+0.89%)
Mar 10, 2011 9.280 9.280 8.960 9.000 18,546,877 -0.38(-4.05%)
Mar 09, 2011 9.310 9.500 9.295 9.380 11,638,199 +0.07(+0.75%)
Mar 08, 2011 9.300 9.430 9.250 9.310 13,052,703 +0.04(+0.43%)
Mar 07, 2011 9.240 9.320 9.170 9.270 13,007,225 +0.01(+0.11%)
Mar 04, 2011 9.280 9.320 9.060 9.260 18,029,736 -0.08(-0.86%)
Mar 03, 2011 9.320 9.430 9.240 9.340 17,595,004 +0.30(+3.32%)
Mar 02, 2011 8.940 9.160 8.910 9.040 13,188,239 +0.09(+1.01%)
Mar 01, 2011 9.200 9.200 8.900 8.950 11,756,502 -0.19(-2.08%)
Feb 28, 2011 9.330 9.390 9.090 9.140 11,723,628 -0.15(-1.61%)
Feb 25, 2011 9.180 9.380 9.140 9.290 9,980,036 +0.25(+2.77%)
Feb 24, 2011 9.170 9.310 8.960 9.040 24,453,427 -0.15(-1.63%)
Feb 23, 2011 9.180 9.350 9.060 9.190 17,129,931 -0.02(-0.22%)
Feb 22, 2011 9.390 9.440 9.150 9.210 15,346,114 -0.32(-3.36%)
Feb 18, 2011 9.440 9.690 9.410 9.530 21,285,983 +0.09(+0.95%)
Feb 17, 2011 9.540 9.570 9.410 9.440 9,128,660 -0.11(-1.15%)
Feb 16, 2011 9.630 9.700 9.520 9.550 10,678,488 -0.10(-1.04%)
Feb 15, 2011 9.570 9.770 9.560 9.650 14,452,723 +0.05(+0.52%)
Feb 14, 2011 9.550 9.630 9.460 9.600 7,797,885 +0.06(+0.63%)
Feb 11, 2011 9.260 9.640 9.210 9.540 12,924,283 +0.24(+2.58%)
Feb 10, 2011 9.430 9.480 9.290 9.300 16,177,921 -0.27(-2.82%)
Feb 09, 2011 9.710 9.580 9.380 9.570 16,123,063 -0.14(-1.44%)
Feb 08, 2011 9.620 9.770 9.530 9.710 11,271,505 +0.13(+1.36%)
Feb 07, 2011 9.500 9.640 9.460 9.580 10,689,271 +0.13(+1.38%)
Feb 04, 2011 9.450 9.690 9.340 9.450 11,036,833 -0.02(-0.21%)
Feb 03, 2011 9.220 9.470 9.210 9.470 12,201,907 +0.16(+1.72%)
Feb 02, 2011 9.210 9.380 9.140 9.310 14,173,896 +0.05(+0.54%)
Feb 01, 2011 9.000 9.270 8.950 9.260 11,691,054 +0.36(+4.04%)
Jan 31, 2011 8.840 9.020 8.820 8.900 9,324,816 +0.11(+1.25%)
Jan 28, 2011 8.940 9.055 8.790 8.790 12,050,648 -0.14(-1.57%)
Jan 27, 2011 8.890 9.070 8.812 8.930 14,723,533 +0.04(+0.45%)
Jan 26, 2011 8.880 9.055 8.780 8.890 15,303,533 -0.02(-0.22%)
Jan 25, 2011 8.810 9.010 8.650 8.910 31,692,372 +0.30(+3.48%)
Jan 24, 2011 8.790 8.830 8.540 8.610 17,598,574 -0.17(-1.94%)
Jan 21, 2011 8.610 8.790 8.550 8.780 18,510,782 +0.38(+4.52%)
Jan 20, 2011 8.510 8.530 8.310 8.400 14,786,739 -0.14(-1.64%)
Jan 19, 2011 8.790 8.800 8.500 8.540 14,449,895 -0.33(-3.72%)
Jan 18, 2011 8.800 8.910 8.770 8.870 14,014,526 +0.10(+1.14%)
Jan 14, 2011 8.530 8.830 8.530 8.770 14,009,837 +0.20(+2.33%)
Jan 13, 2011 8.780 8.790 8.550 8.570 10,725,534 -0.20(-2.28%)
Jan 12, 2011 8.790 8.850 8.660 8.770 16,862,018 +0.09(+1.04%)
Jan 11, 2011 8.730 8.800 8.640 8.680 6,021,303 +0.02(+0.23%)
Jan 10, 2011 8.830 8.830 8.530 8.660 11,052,699 -0.07(-0.80%)
Jan 07, 2011 8.760 8.845 8.470 8.730 14,645,547 -0.14(-1.56%)
Jan 06, 2011 9.010 9.040 8.700 8.868 14,609,538 -0.18(-2.01%)
Jan 05, 2011 8.920 9.070 8.840 9.050 12,408,921 +0.09(+1.00%)
Jan 04, 2011 9.050 9.140 8.850 8.960 13,052,512 -0.10(-1.10%)
Jan 03, 2011 8.960 9.135 8.890 9.060 12,148,188 +0.21(+2.37%)
Dec 31, 2010 8.820 8.900 8.780 8.850 4,062,288 +0.00(+0.00%)
Dec 30, 2010 8.840 8.900 8.790 8.850 5,769,338 +0.00(+0.00%)
Dec 29, 2010 8.890 8.920 8.820 8.850 5,100,523 +0.00(+0.00%)
Dec 28, 2010 8.560 8.920 8.500 8.850 11,135,125 +0.31(+3.63%)
Dec 27, 2010 8.490 8.630 8.420 8.540 7,281,126 +0.01(+0.12%)
Dec 23, 2010 8.640 8.730 8.520 8.530 9,297,052 -0.11(-1.27%)
Dec 22, 2010 8.520 8.740 8.510 8.640 17,830,047 +0.15(+1.77%)
Dec 21, 2010 8.410 8.530 8.410 8.490 10,465,616 +0.08(+0.95%)
Dec 20, 2010 8.430 8.500 8.340 8.410 10,943,467 -0.01(-0.12%)
Dec 17, 2010 8.240 8.480 8.220 8.420 17,728,555 +0.33(+4.08%)
Dec 16, 2010 8.060 8.260 8.000 8.090 11,707,398 +0.08(+1.00%)
Dec 15, 2010 8.150 8.290 8.010 8.010 9,089,835 -0.15(-1.84%)
Dec 14, 2010 8.260 8.410 8.090 8.160 12,848,148 -0.14(-1.69%)
Dec 13, 2010 8.380 8.400 8.130 8.300 19,094,638 -0.08(-0.95%)
Dec 10, 2010 8.370 8.440 8.280 8.380 8,741,591 +0.01(+0.12%)
Dec 09, 2010 8.270 8.400 8.150 8.370 12,590,549 +0.19(+2.32%)
Dec 08, 2010 7.920 8.250 7.910 8.180 14,518,878 +0.23(+2.89%)
Dec 07, 2010 8.230 8.300 7.890 7.950 17,431,210 -0.21(-2.57%)
Dec 06, 2010 8.160 8.240 8.050 8.160 10,162,115 -0.04(-0.49%)
Dec 03, 2010 8.090 8.230 7.950 8.200 10,930,800 +0.08(+0.99%)
Dec 02, 2010 7.810 8.160 7.770 8.120 17,611,596 +0.35(+4.50%)
Dec 01, 2010 7.670 7.770 7.600 7.770 11,415,524 +0.24(+3.19%)
Nov 30, 2010 7.600 7.640 7.520 7.530 9,702,531 -0.17(-2.21%)
Nov 29, 2010 7.460 7.710 7.450 7.700 9,670,043 +0.22(+2.94%)
Nov 26, 2010 7.510 7.630 7.470 7.480 2,271,985 -0.13(-1.71%)
Nov 24, 2010 7.620 7.610 7.610 7.610 6,019,802 +0.04(+0.53%)
Nov 23, 2010 7.630 7.730 7.520 7.570 9,627,958 -0.17(-2.20%)
Nov 22, 2010 7.630 7.770 7.570 7.740 9,072,756 +0.08(+1.04%)
Nov 19, 2010 7.550 7.760 7.480 7.660 22,410,250 -0.19(-2.42%)
Nov 18, 2010 7.840 7.910 7.740 7.850 13,428,891 +0.17(+2.21%)
Nov 17, 2010 7.910 7.910 7.580 7.680 23,453,538 -0.30(-3.76%)
Nov 16, 2010 8.040 8.080 7.760 7.980 17,391,868 -0.13(-1.60%)
Nov 15, 2010 8.080 8.220 8.080 8.110 9,071,558 +0.09(+1.12%)
Nov 12, 2010 8.200 8.260 7.990 8.020 13,484,000 -0.25(-3.02%)
Nov 11, 2010 8.330 8.400 8.220 8.270 9,895,338 -0.15(-1.78%)
Nov 10, 2010 8.260 8.420 8.110 8.420 18,397,316 +0.18(+2.18%)
Nov 09, 2010 8.390 8.430 8.200 8.240 14,752,207 -0.09(-1.08%)
Nov 08, 2010 8.390 8.450 8.270 8.330 12,738,077 -0.07(-0.83%)
Nov 05, 2010 8.540 8.760 8.300 8.400 34,332,041 -0.21(-2.44%)
Nov 04, 2010 8.540 8.690 8.420 8.610 21,007,097 +0.11(+1.29%)
Nov 03, 2010 8.410 8.520 8.330 8.500 12,385,710 +0.11(+1.31%)
Nov 02, 2010 8.320 8.400 8.240 8.390 11,045,297 +0.16(+1.94%)
Nov 01, 2010 8.240 8.290 8.050 8.230 11,184,148 +0.03(+0.37%)
Oct 29, 2010 8.200 8.260 8.172 8.200 9,142,122 -0.01(-0.12%)
Oct 28, 2010 8.250 8.270 8.110 8.210 6,368,018 +0.03(+0.37%)
Oct 27, 2010 7.990 8.220 7.960 8.180 9,979,105 +0.10(+1.24%)
Oct 25, 2010 8.400 8.420 8.030 8.080 13,397,327 -0.22(-2.65%)
Oct 22, 2010 8.710 8.730 8.180 8.300 32,991,845 -0.04(-0.48%)
Oct 21, 2010 8.150 8.350 8.100 8.340 24,579,844 +0.26(+3.22%)
Oct 20, 2010 8.230 8.240 7.980 8.080 18,560,087 -0.22(-2.65%)
Oct 19, 2010 8.160 8.460 8.160 8.300 15,545,959 +0.00(+0.00%)
Oct 18, 2010 8.010 8.410 7.970 8.300 12,405,382 +0.27(+3.36%)
Oct 15, 2010 8.200 8.230 7.930 8.030 9,722,430 -0.15(-1.83%)
Oct 14, 2010 8.270 8.270 7.980 8.180 13,226,674 -0.11(-1.33%)
Oct 13, 2010 8.470 8.510 8.265 8.290 10,350,622 -0.21(-2.47%)
Oct 12, 2010 8.450 8.550 8.380 8.500 13,446,055 +0.02(+0.24%)
Oct 11, 2010 8.440 8.500 8.350 8.480 6,761,735 +0.08(+0.95%)
Oct 08, 2010 8.400 8.530 8.350 8.400 8,889,031 -0.08(-0.94%)
Oct 07, 2010 8.450 8.540 8.260 8.480 11,069,894 +0.15(+1.80%)
Oct 06, 2010 8.450 8.540 8.270 8.330 14,260,907 -0.13(-1.54%)
Oct 05, 2010 8.160 8.510 8.060 8.460 400 +0.39(+4.83%)
Oct 04, 2010 8.100 8.250 8.050 8.070 12,287,325 -0.04(-0.49%)
Oct 01, 2010 8.110 8.250 8.065 8.110 17,373,191 +0.15(+1.84%)
Sep 30, 2010 7.957 8.200 7.940 7.963 73,679 +0.01(+0.17%)
Sep 29, 2010 7.860 8.070 7.800 7.950 11,133,470 +0.04(+0.51%)
Sep 28, 2010 7.870 7.940 7.770 7.910 47,976 +0.07(+0.89%)
Sep 27, 2010 7.870 8.030 7.830 7.840 11,274,322 -0.06(-0.76%)
Sep 24, 2010 7.830 8.000 7.730 7.900 13,202,503 +0.25(+3.27%)
Sep 23, 2010 7.650 8.000 7.620 7.650 15,413,176 -0.23(-2.92%)
Sep 22, 2010 8.150 8.230 7.860 7.880 12,611,947 -0.28(-3.43%)
Sep 21, 2010 8.380 8.490 8.140 8.160 2,000 -0.20(-2.39%)
Sep 20, 2010 8.250 8.410 8.150 8.360 9,180,157 +0.13(+1.58%)
Sep 17, 2010 8.230 8.290 8.065 8.230 9,031,407 +0.02(+0.24%)
Sep 15, 2010 8.020 8.270 7.960 8.210 10,027,059 +0.14(+1.73%)
Sep 14, 2010 8.300 8.315 8.010 8.070 200 -0.24(-2.89%)
Sep 13, 2010 8.390 8.500 8.240 8.310 15,441,120 +0.09(+1.09%)
Sep 10, 2010 8.090 8.230 8.050 8.220 9,951,382 +0.10(+1.23%)
Sep 09, 2010 8.170 8.310 8.020 8.120 8,446 +0.14(+1.75%)
Sep 08, 2010 7.730 8.120 7.720 7.980 5,000 +0.26(+3.37%)
Sep 07, 2010 7.880 7.930 7.610 7.720 938 -0.31(-3.86%)
Sep 03, 2010 8.060 8.140 7.870 8.030 7,914,702 +0.10(+1.26%)
Sep 02, 2010 7.830 7.940 7.770 7.930 8,315,782 +0.08(+1.02%)
Sep 01, 2010 7.490 7.860 7.450 7.850 12,997,753 +0.51(+6.95%)
Aug 31, 2010 7.330 7.430 7.210 7.340 50,326 +0.04(+0.62%)
Aug 30, 2010 7.510 7.510 7.280 7.295 9,007,034 -0.05(-0.75%)
Aug 27, 2010 7.580 7.610 7.270 7.350 13,767,835 -0.10(-1.34%)
Aug 26, 2010 7.440 7.540 7.305 7.450 15,936 +0.18(+2.48%)
Aug 25, 2010 7.320 7.430 7.130 7.270 16,909 -0.08(-1.09%)
Aug 24, 2010 7.510 7.640 7.320 7.350 1,173 -0.29(-3.80%)
Aug 23, 2010 7.750 7.890 7.610 7.640 9,726,117 +0.00(+0.00%)
Aug 20, 2010 7.550 7.680 7.420 7.640 10,328,069 +0.04(+0.53%)
Aug 19, 2010 7.750 7.870 7.540 7.600 1,173 -0.18(-2.31%)
Aug 18, 2010 7.850 7.950 7.745 7.780 11,652,108 -0.07(-0.89%)
Aug 17, 2010 7.860 7.890 7.730 7.850 5,072 +0.06(+0.77%)
Aug 16, 2010 7.770 7.800 7.668 7.790 7,878,729 -0.03(-0.38%)
Aug 13, 2010 7.820 8.020 7.780 7.820 10,133,463 +0.02(+0.26%)
Aug 12, 2010 7.800 7.960 7.700 7.800 12,817,263 -0.11(-1.39%)
Aug 11, 2010 8.300 8.350 7.890 7.910 8,938 -0.58(-6.83%)
Aug 10, 2010 8.270 8.520 8.220 8.490 15,850,609 +0.12(+1.43%)
Aug 09, 2010 8.230 8.380 7.980 8.370 12,228,363 +0.20(+2.45%)
Aug 06, 2010 8.170 8.380 8.100 8.170 9,085,193 -0.29(-3.43%)
Aug 05, 2010 8.420 8.490 8.330 8.460 7,393,141 -0.02(-0.24%)
Aug 04, 2010 8.540 8.640 8.430 8.480 11,573,491 -0.03(-0.35%)
Aug 03, 2010 8.830 8.880 8.440 8.510 16,909 -0.40(-4.49%)
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.