Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

20.77 USD +0.75 (+3.77%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 23, 2021 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 (%)
Dec 31, 2013 13.39 13.42 13.42 13.42 3,652,500 +0.04(+0.30%)
Dec 30, 2013 13.41 13.46 13.36 13.38 2,991,514 -0.02(-0.15%)
Dec 27, 2013 13.47 13.49 13.38 13.40 2,506,302 -0.04(-0.30%)
Dec 26, 2013 13.50 13.53 13.41 13.44 3,019,295 -0.01(-0.07%)
Dec 24, 2013 13.48 13.55 13.44 13.45 1,957,548 -0.01(-0.07%)
Dec 23, 2013 13.39 13.48 13.33 13.46 5,040,796 +0.14(+1.05%)
Dec 20, 2013 13.36 13.42 13.24 13.32 13,166,556 +0.05(+0.38%)
Dec 19, 2013 13.24 13.34 13.16 13.27 6,718,189 +0.00(+0.00%)
Dec 18, 2013 13.10 13.28 12.86 13.27 12,504,530 +0.19(+1.45%)
Dec 17, 2013 13.23 13.24 13.02 13.08 10,929,597 -0.19(-1.43%)
Dec 16, 2013 13.08 13.31 13.08 13.27 8,312,463 +0.23(+1.76%)
Dec 13, 2013 13.05 13.13 12.97 13.04 7,091,377 -0.04(-0.31%)
Dec 12, 2013 12.91 13.16 12.90 13.08 12,910,786 +0.16(+1.24%)
Dec 11, 2013 13.07 13.07 12.86 12.92 11,461,825 -0.08(-0.62%)
Dec 10, 2013 12.85 13.05 12.78 13.00 11,700,610 +0.12(+0.93%)
Dec 09, 2013 12.97 12.99 12.79 12.88 9,369,624 -0.07(-0.54%)
Dec 06, 2013 12.89 12.98 12.82 12.95 7,483,875 +0.21(+1.65%)
Dec 05, 2013 12.78 12.84 12.65 12.74 9,912,143 -0.10(-0.78%)
Dec 04, 2013 12.64 12.88 12.57 12.84 13,335,048 +0.26(+2.07%)
Dec 03, 2013 12.74 12.79 12.48 12.58 11,968,634 -0.18(-1.41%)
Dec 02, 2013 12.82 12.99 12.76 12.76 13,154,547 +0.01(+0.08%)
Nov 29, 2013 12.81 12.89 12.73 12.75 5,186,718 -0.10(-0.78%)
Nov 27, 2013 12.93 12.97 12.83 12.85 8,167,748 -0.03(-0.23%)
Nov 26, 2013 12.94 12.97 12.82 12.88 9,021,760 -0.02(-0.16%)
Nov 25, 2013 12.98 13.10 12.90 12.90 12,890,905 -0.08(-0.62%)
Nov 22, 2013 12.96 13.01 12.83 12.98 8,200,425 +0.04(+0.31%)
Nov 21, 2013 12.78 13.02 12.72 12.94 13,325,461 +0.21(+1.65%)
Nov 20, 2013 12.78 12.82 12.67 12.73 11,582,412 -0.05(-0.39%)
Nov 19, 2013 12.82 12.88 12.66 12.78 11,452,571 -0.04(-0.31%)
Nov 18, 2013 12.90 12.97 12.76 12.82 10,672,506 -0.03(-0.23%)
Nov 15, 2013 12.97 13.00 12.84 12.85 13,326,361 -0.10(-0.77%)
Nov 14, 2013 13.05 13.05 12.92 12.95 8,045,643 -0.05(-0.38%)
Nov 13, 2013 12.84 13.00 12.71 13.00 7,876,689 +0.16(+1.25%)
Nov 12, 2013 12.94 13.02 12.78 12.84 6,170,680 -0.12(-0.93%)
Nov 11, 2013 13.04 13.10 12.92 12.96 7,800,074 -0.06(-0.46%)
Nov 08, 2013 12.49 13.02 12.45 13.02 11,086,031 +0.56(+4.49%)
Nov 07, 2013 12.70 12.79 12.45 12.46 9,429,174 -0.20(-1.58%)
Nov 06, 2013 12.66 12.69 12.50 12.66 7,547,197 +0.10(+0.80%)
Nov 05, 2013 12.43 12.67 12.37 12.56 9,532,338 +0.06(+0.48%)
Nov 04, 2013 12.56 12.61 12.42 12.50 7,881,541 -0.04(-0.32%)
Nov 01, 2013 12.55 12.65 12.48 12.54 8,741,167 +0.00(+0.04%)
Oct 31, 2013 12.51 12.67 12.47 12.54 10,740,292 +0.01(+0.04%)
Oct 30, 2013 12.66 12.72 12.51 12.53 10,593,942 -0.13(-1.03%)
Oct 29, 2013 12.75 12.78 12.59 12.66 8,935,989 -0.08(-0.63%)
Oct 28, 2013 12.66 12.80 12.63 12.74 8,823,989 +0.05(+0.39%)
Oct 25, 2013 12.68 12.73 12.60 12.69 9,772,064 +0.06(+0.48%)
Oct 24, 2013 12.64 12.68 12.55 12.63 10,623,465 +0.01(+0.08%)
Oct 23, 2013 12.59 12.67 12.55 12.62 12,568,920 -0.02(-0.16%)
Oct 22, 2013 12.57 12.69 12.53 12.64 17,891,161 +0.08(+0.64%)
Oct 21, 2013 12.57 12.61 12.49 12.56 9,270,612 -0.04(-0.32%)
Oct 18, 2013 12.66 12.68 12.38 12.60 11,808,056 +0.05(+0.44%)
Oct 17, 2013 12.28 12.55 12.11 12.54 15,720,292 +0.40(+3.34%)
Oct 16, 2013 12.04 12.38 11.93 12.14 18,173,421 +0.28(+2.36%)
Oct 15, 2013 11.91 11.96 11.80 11.86 8,655,470 -0.07(-0.59%)
Oct 14, 2013 11.81 11.95 11.77 11.93 7,848,389 +0.05(+0.42%)
Oct 11, 2013 11.71 11.90 11.63 11.88 8,227,975 +0.13(+1.11%)
Oct 10, 2013 11.49 11.76 11.49 11.75 11,409,258 +0.39(+3.43%)
Oct 09, 2013 11.30 11.45 11.24 11.36 12,837,794 +0.06(+0.53%)
Oct 08, 2013 11.44 11.54 11.25 11.30 15,804,340 -0.15(-1.31%)
Oct 07, 2013 11.54 11.56 11.42 11.45 9,126,898 -0.19(-1.63%)
Oct 04, 2013 11.46 11.70 11.44 11.64 8,577,335 +0.19(+1.66%)
Oct 03, 2013 11.39 11.51 11.30 11.45 12,828,293 +0.03(+0.26%)
Oct 02, 2013 11.42 11.54 11.38 11.42 11,039,005 -0.11(-0.95%)
Oct 01, 2013 11.39 11.56 11.32 11.53 9,426,555 +0.13(+1.14%)
Sep 30, 2013 11.15 11.41 11.05 11.40 10,268,706 +0.04(+0.35%)
Sep 27, 2013 11.27 11.45 11.20 11.36 8,777,680 +0.02(+0.18%)
Sep 26, 2013 11.45 11.48 11.26 11.34 9,182,817 -0.11(-0.96%)
Sep 25, 2013 11.44 11.57 11.29 11.45 8,266,374 +0.03(+0.26%)
Sep 24, 2013 11.33 11.50 11.22 11.42 13,390,114 +0.05(+0.44%)
Sep 23, 2013 11.50 11.55 11.28 11.37 14,445,390 -0.20(-1.73%)
Sep 20, 2013 11.57 11.64 11.40 11.57 23,129,394 -0.03(-0.26%)
Sep 19, 2013 12.11 12.11 11.53 11.60 21,306,715 -0.47(-3.89%)
Sep 18, 2013 12.13 12.24 12.04 12.07 8,734,028 -0.05(-0.41%)
Sep 17, 2013 12.07 12.15 12.02 12.12 5,502,759 +0.07(+0.58%)
Sep 16, 2013 12.10 12.12 12.01 12.05 6,661,720 +0.08(+0.67%)
Sep 13, 2013 11.97 12.02 11.88 11.97 4,550,431 +0.00(+0.00%)
Sep 12, 2013 12.06 12.09 11.93 11.97 6,762,427 -0.09(-0.75%)
Sep 11, 2013 12.11 12.20 11.97 12.06 7,270,528 -0.08(-0.66%)
Sep 10, 2013 12.08 12.15 12.03 12.14 9,438,848 +0.15(+1.25%)
Sep 09, 2013 11.95 12.00 11.78 11.99 9,041,601 +0.09(+0.76%)
Sep 06, 2013 11.97 11.99 11.73 11.90 14,096,942 +0.06(+0.51%)
Sep 05, 2013 11.70 11.94 11.69 11.84 10,870,456 +0.16(+1.37%)
Sep 04, 2013 11.66 11.80 11.58 11.68 14,742,786 +0.00(+0.00%)
Sep 03, 2013 11.79 11.97 11.62 11.68 9,694,793 +0.01(+0.09%)
Aug 30, 2013 11.79 11.80 11.54 11.67 12,162,148 -0.12(-1.02%)
Aug 29, 2013 11.71 11.87 11.68 11.79 9,277,695 +0.10(+0.86%)
Aug 28, 2013 11.57 11.83 11.51 11.69 10,635,554 +0.04(+0.34%)
Aug 27, 2013 11.96 11.96 11.61 11.65 11,638,031 -0.46(-3.80%)
Aug 26, 2013 12.18 12.26 12.08 12.11 7,981,467 -0.09(-0.74%)
Aug 23, 2013 12.37 12.40 12.14 12.20 6,673,919 -0.15(-1.21%)
Aug 22, 2013 12.14 12.37 12.10 12.35 8,276,490 +0.26(+2.15%)
Aug 21, 2013 12.12 12.22 12.00 12.09 9,710,085 -0.07(-0.58%)
Aug 20, 2013 12.01 12.23 11.89 12.16 12,514,792 +0.17(+1.42%)
Aug 19, 2013 12.14 12.14 11.99 11.99 7,898,302 -0.17(-1.40%)
Aug 16, 2013 12.09 12.32 12.05 12.16 7,813,993 +0.08(+0.66%)
Aug 15, 2013 12.18 12.18 11.99 12.08 9,609,259 -0.21(-1.71%)
Aug 14, 2013 12.27 12.36 12.21 12.29 8,677,287 +0.01(+0.08%)
Aug 13, 2013 12.21 12.37 12.10 12.28 9,637,845 +0.10(+0.82%)
Aug 12, 2013 12.16 12.25 12.09 12.18 7,036,304 -0.05(-0.41%)
Aug 09, 2013 12.28 12.37 12.19 12.23 7,823,635 -0.06(-0.49%)
Aug 08, 2013 12.28 12.37 12.14 12.29 11,611,322 +0.11(+0.90%)
Aug 07, 2013 12.33 12.34 12.12 12.18 11,201,965 -0.20(-1.62%)
Aug 06, 2013 12.50 12.56 12.31 12.38 10,846,982 -0.14(-1.12%)
Aug 05, 2013 12.50 12.60 12.44 12.52 5,512,602 -0.03(-0.24%)
Aug 02, 2013 12.58 12.62 12.44 12.55 8,402,616 -0.04(-0.32%)
Aug 01, 2013 12.39 12.63 12.38 12.59 10,960,365 +0.31(+2.52%)
Jul 31, 2013 12.23 12.42 12.22 12.28 9,988,603 +0.08(+0.66%)
Jul 30, 2013 12.20 12.29 12.11 12.20 8,846,935 +0.03(+0.25%)
Jul 29, 2013 12.38 12.40 12.12 12.17 8,190,018 -0.23(-1.85%)
Jul 26, 2013 12.24 12.41 12.24 12.40 9,505,165 +0.04(+0.32%)
Jul 25, 2013 12.34 12.49 12.26 12.36 13,390,834 -0.01(-0.08%)
Jul 24, 2013 12.35 12.44 12.26 12.37 10,783,284 +0.08(+0.65%)
Jul 23, 2013 12.41 12.42 12.22 12.29 12,564,202 -0.08(-0.65%)
Jul 22, 2013 12.07 12.38 12.03 12.37 13,419,238 +0.33(+2.74%)
Jul 19, 2013 11.86 12.08 11.84 12.04 13,278,858 +0.21(+1.78%)
Jul 18, 2013 11.51 12.00 11.44 11.83 17,962,439 +0.18(+1.55%)
Jul 17, 2013 11.58 11.72 11.55 11.65 9,269,737 +0.10(+0.87%)
Jul 16, 2013 11.78 11.79 11.42 11.55 9,894,997 -0.21(-1.79%)
Jul 15, 2013 11.84 11.91 11.76 11.76 6,754,910 -0.03(-0.25%)
Jul 12, 2013 11.61 11.79 11.58 11.79 8,327,009 +0.22(+1.90%)
Jul 11, 2013 11.96 11.96 11.51 11.57 14,681,794 -0.22(-1.87%)
Jul 10, 2013 11.87 11.91 11.68 11.79 10,251,761 -0.09(-0.76%)
Jul 09, 2013 11.99 11.97 11.81 11.88 13,754,927 -0.03(-0.25%)
Jul 08, 2013 12.06 12.13 11.89 11.91 11,242,858 -0.09(-0.75%)
Jul 05, 2013 11.53 12.00 11.53 12.00 14,126,634 +0.57(+4.99%)
Jul 03, 2013 11.33 11.46 11.29 11.43 5,205,098 +0.03(+0.26%)
Jul 02, 2013 11.24 11.49 11.21 11.40 12,124,372 +0.16(+1.42%)
Jul 01, 2013 11.07 11.40 11.06 11.24 12,289,875 +0.20(+1.81%)
Jun 28, 2013 11.04 11.09 10.91 11.04 10,052,498 -0.04(-0.36%)
Jun 27, 2013 10.98 11.09 10.91 11.08 9,506,143 +0.20(+1.84%)
Jun 26, 2013 10.97 10.97 10.78 10.88 13,131,516 +0.16(+1.49%)
Jun 25, 2013 10.54 10.75 10.48 10.72 11,249,880 +0.28(+2.68%)
Jun 24, 2013 10.40 10.56 10.36 10.44 13,035,305 -0.10(-0.95%)
Jun 21, 2013 10.49 10.62 10.35 10.54 17,505,037 +0.17(+1.64%)
Jun 20, 2013 10.32 10.63 10.24 10.37 26,925,915 -0.04(-0.38%)
Jun 19, 2013 10.48 10.52 10.38 10.41 10,232,724 -0.09(-0.86%)
Jun 18, 2013 10.39 10.59 10.36 10.50 10,058,439 +0.08(+0.77%)
Jun 17, 2013 10.47 10.50 10.35 10.42 8,790,561 +0.01(+0.10%)
Jun 14, 2013 10.65 10.66 10.31 10.41 11,457,292 -0.27(-2.53%)
Jun 13, 2013 10.48 10.69 10.41 10.68 9,977,298 +0.20(+1.91%)
Jun 12, 2013 10.81 10.84 10.48 10.48 11,838,179 -0.26(-2.42%)
Jun 11, 2013 10.89 10.94 10.73 10.74 10,677,686 -0.25(-2.27%)
Jun 10, 2013 10.87 11.06 10.84 10.99 15,392,691 +0.13(+1.20%)
Jun 07, 2013 10.69 10.89 10.62 10.86 12,460,105 +0.27(+2.55%)
Jun 06, 2013 10.46 10.60 10.40 10.59 8,492,224 +0.11(+1.05%)
Jun 05, 2013 10.64 10.71 10.48 10.48 8,709,911 -0.19(-1.78%)
Jun 04, 2013 10.76 10.89 10.65 10.67 6,664,511 -0.10(-0.93%)
Jun 03, 2013 10.80 10.89 10.62 10.77 8,358,713 -0.01(-0.09%)
May 31, 2013 10.83 10.89 10.75 10.78 12,468,285 -0.07(-0.65%)
May 30, 2013 10.75 10.94 10.74 10.85 11,078,594 +0.13(+1.21%)
May 29, 2013 10.66 10.82 10.57 10.72 11,826,661 -0.02(-0.19%)
May 28, 2013 10.78 10.85 10.66 10.74 9,828,349 +0.08(+0.75%)
May 24, 2013 10.55 10.67 10.53 10.66 6,965,771 +0.03(+0.28%)
May 23, 2013 10.48 10.69 10.44 10.63 8,453,263 -0.06(-0.56%)
May 22, 2013 10.85 11.00 10.65 10.69 12,546,668 -0.17(-1.57%)
May 21, 2013 10.87 10.95 10.82 10.86 6,393,453 +0.01(+0.09%)
May 20, 2013 10.77 10.93 10.76 10.85 8,770,186 +0.05(+0.46%)
May 17, 2013 10.66 10.85 10.63 10.80 9,686,671 +0.23(+2.18%)
May 16, 2013 10.63 10.72 10.56 10.57 9,375,439 -0.06(-0.56%)
May 15, 2013 10.50 10.72 10.42 10.63 12,291,758 +0.28(+2.71%)
May 13, 2013 10.29 10.43 10.27 10.35 5,657,553 +0.05(+0.49%)
May 10, 2013 10.31 10.36 10.24 10.30 6,030,008 +0.01(+0.10%)
May 09, 2013 10.33 10.37 10.25 10.29 5,453,085 -0.06(-0.58%)
May 08, 2013 10.21 10.38 10.16 10.35 7,821,248 +0.12(+1.17%)
May 07, 2013 10.18 10.24 10.10 10.23 8,867,150 +0.09(+0.89%)
May 06, 2013 10.05 10.15 10.01 10.14 6,755,181 +0.11(+1.10%)
May 03, 2013 9.980 10.04 9.920 10.03 7,673,240 +0.11(+1.11%)
May 02, 2013 9.890 9.980 9.840 9.920 8,496,442 +0.04(+0.40%)
May 01, 2013 9.950 10.00 9.870 9.880 7,669,257 -0.09(-0.90%)
Apr 30, 2013 9.840 10.00 9.790 9.970 13,378,111 +0.06(+0.61%)
Apr 29, 2013 9.820 9.990 9.820 9.910 9,326,219 +0.11(+1.12%)
Apr 26, 2013 9.830 9.895 9.720 9.800 7,818,437 -0.03(-0.31%)
Apr 25, 2013 9.760 9.900 9.760 9.830 6,502,178 +0.10(+1.03%)
Apr 24, 2013 9.580 9.750 9.580 9.730 6,476,345 +0.14(+1.46%)
Apr 23, 2013 9.480 9.650 9.480 9.590 9,836,652 +0.15(+1.59%)
Apr 22, 2013 9.390 9.540 9.300 9.440 8,021,152 +0.03(+0.32%)
Apr 19, 2013 9.370 9.450 9.290 9.410 9,342,060 +0.08(+0.86%)
Apr 18, 2013 9.530 9.590 9.285 9.330 21,239,149 -0.20(-2.10%)
Apr 17, 2013 9.580 9.640 9.460 9.530 13,926,448 -0.12(-1.24%)
Apr 16, 2013 9.700 9.700 9.540 9.650 13,123,037 +0.10(+1.05%)
Apr 15, 2013 9.800 9.830 9.550 9.550 12,563,777 -0.29(-2.95%)
Apr 12, 2013 9.950 10.03 9.830 9.840 14,376,712 -0.19(-1.89%)
Apr 11, 2013 10.04 10.26 9.935 10.03 23,954,598 +0.00(+0.00%)
Apr 10, 2013 9.910 10.04 9.870 10.03 9,333,751 +0.18(+1.83%)
Apr 09, 2013 9.820 9.900 9.755 9.850 6,669,742 +0.04(+0.41%)
Apr 08, 2013 9.660 9.810 9.560 9.810 8,160,663 +0.15(+1.55%)
Apr 05, 2013 9.570 9.690 9.440 9.660 16,511,894 -0.05(-0.51%)
Apr 04, 2013 9.590 9.720 9.570 9.710 9,831,326 +0.12(+1.25%)
Apr 03, 2013 9.740 9.750 9.543 9.590 10,508,941 -0.16(-1.64%)
Apr 02, 2013 9.850 9.850 9.710 9.750 7,406,775 -0.07(-0.71%)
Apr 01, 2013 9.920 9.940 9.750 9.820 9,238,025 -0.14(-1.41%)
Mar 28, 2013 10.01 10.10 9.880 9.960 11,452,232 -0.08(-0.80%)
Mar 27, 2013 10.02 10.04 9.940 10.04 6,768,642 -0.05(-0.50%)
Mar 26, 2013 10.01 10.10 9.950 10.09 9,169,787 +0.12(+1.20%)
Mar 25, 2013 10.10 10.11 9.950 9.970 8,407,943 -0.08(-0.80%)
Mar 22, 2013 10.06 10.07 10.00 10.05 6,755,698 +0.03(+0.30%)
Mar 21, 2013 10.11 10.13 10.00 10.02 8,108,357 -0.13(-1.28%)
Mar 20, 2013 10.14 10.19 10.11 10.15 10,114,079 +0.08(+0.79%)
Mar 19, 2013 10.15 10.16 9.965 10.07 14,949,166 -0.04(-0.40%)
Mar 18, 2013 9.960 10.15 9.940 10.11 11,376,706 +0.00(+0.00%)
Mar 15, 2013 9.990 10.14 9.920 10.11 19,679,168 +0.11(+1.10%)
Mar 14, 2013 10.04 10.05 9.890 10.00 11,157,168 +0.00(+0.00%)
Mar 13, 2013 9.860 10.02 9.840 10.00 13,891,719 +0.14(+1.42%)
Mar 12, 2013 9.910 9.910 9.790 9.860 11,780,141 -0.05(-0.50%)
Mar 11, 2013 9.880 9.950 9.825 9.910 14,516,610 +0.05(+0.51%)
Mar 08, 2013 10.03 10.03 9.800 9.860 23,452,142 -0.06(-0.60%)
Mar 07, 2013 9.790 9.945 9.760 9.920 28,264,934 +0.26(+2.69%)
Mar 06, 2013 9.580 9.750 9.560 9.660 16,652,626 +0.14(+1.47%)
Mar 05, 2013 9.530 9.630 9.490 9.520 15,288,373 +0.03(+0.32%)
Mar 04, 2013 9.320 9.500 9.300 9.490 15,461,034 +0.16(+1.71%)
Mar 01, 2013 9.260 9.400 9.200 9.330 10,550,111 -0.06(-0.64%)
Feb 28, 2013 9.360 9.480 9.300 9.390 11,917,053 +0.01(+0.11%)
Feb 27, 2013 9.240 9.390 9.230 9.380 12,617,845 +0.14(+1.52%)
Feb 26, 2013 9.310 9.330 9.140 9.240 20,370,846 +0.00(+0.00%)
Feb 25, 2013 9.550 9.600 9.220 9.240 20,192,204 -0.27(-2.84%)
Feb 22, 2013 9.400 9.520 9.390 9.510 8,589,930 +0.17(+1.82%)
Feb 21, 2013 9.350 9.410 9.260 9.340 15,916,073 -0.01(-0.11%)
Feb 20, 2013 9.540 9.560 9.340 9.350 11,429,149 -0.23(-2.40%)
Feb 19, 2013 9.500 9.640 9.470 9.580 11,510,478 +0.10(+1.05%)
Feb 15, 2013 9.530 9.555 9.390 9.480 9,587,074 +0.00(+0.00%)
Feb 14, 2013 9.450 9.530 9.440 9.480 9,224,756 +0.03(+0.32%)
Feb 13, 2013 9.550 9.550 9.450 9.450 11,420,066 -0.08(-0.84%)
Feb 12, 2013 9.520 9.550 9.450 9.530 8,899,891 +0.05(+0.53%)
Feb 11, 2013 9.510 9.560 9.460 9.480 10,757,473 -0.09(-0.94%)
Feb 08, 2013 9.500 9.600 9.480 9.570 7,594,444 +0.07(+0.74%)
Feb 07, 2013 9.530 9.560 9.440 9.500 7,877,572 -0.03(-0.31%)
Feb 06, 2013 9.400 9.545 9.375 9.530 9,842,485 +0.16(+1.71%)
Feb 04, 2013 9.380 9.430 9.315 9.370 8,851,880 -0.10(-1.06%)
Feb 01, 2013 9.470 9.570 9.380 9.470 14,311,975 +0.07(+0.74%)
Jan 31, 2013 9.270 9.410 9.250 9.400 16,505,531 +0.02(+0.21%)
Jan 30, 2013 9.270 9.430 9.234 9.380 13,746,510 +0.12(+1.30%)
Jan 29, 2013 9.160 9.280 9.160 9.260 11,518,699 +0.06(+0.65%)
Jan 28, 2013 9.270 9.270 9.160 9.200 8,380,535 -0.09(-0.97%)
Jan 25, 2013 9.260 9.300 9.140 9.290 16,194,809 +0.05(+0.54%)
Jan 24, 2013 9.040 9.330 8.990 9.240 45,937,037 -0.06(-0.65%)
Jan 23, 2013 9.440 9.500 9.210 9.300 24,964,447 -0.06(-0.64%)
Jan 22, 2013 9.280 9.370 9.230 9.360 15,889,607 +0.08(+0.86%)
Jan 18, 2013 9.390 9.400 9.230 9.280 20,246,687 -0.06(-0.64%)
Jan 17, 2013 9.150 9.360 9.130 9.340 28,353,517 +0.19(+2.08%)
Jan 16, 2013 8.980 9.150 8.950 9.150 17,904,459 +0.18(+2.01%)
Jan 15, 2013 8.850 8.990 8.820 8.970 12,164,529 +0.10(+1.13%)
Jan 14, 2013 8.940 8.950 8.820 8.870 12,311,158 +0.03(+0.34%)
Jan 11, 2013 8.920 8.935 8.780 8.840 13,686,994 -0.10(-1.12%)
Jan 10, 2013 8.940 8.980 8.870 8.940 19,681,256 +0.04(+0.45%)
Jan 09, 2013 9.030 9.100 8.850 8.900 23,183,491 -0.06(-0.67%)
Jan 08, 2013 9.000 9.000 8.900 8.960 36,449,606 -0.01(-0.11%)
Jan 07, 2013 8.910 8.990 8.860 8.970 20,194,526 +0.02(+0.22%)
Jan 04, 2013 8.690 8.970 8.630 8.950 21,198,514 +0.11(+1.24%)
Jan 03, 2013 8.750 8.860 8.720 8.840 14,056,268 +0.06(+0.68%)
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.