KeyCorp (NY: KEY )

20.62 USD +0.06 (+0.29%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.67 12.74 12.37 12.42 80,371,581 -0.96(-7.17%)
Oct 29, 2015 13.89 14.01 13.28 13.38 31,956,447 -0.52(-3.74%)
Oct 28, 2015 13.33 13.93 13.31 13.90 10,218,878 +0.58(+4.35%)
Oct 27, 2015 13.32 13.43 13.25 13.32 7,369,108 -0.12(-0.89%)
Oct 26, 2015 13.52 13.57 13.30 13.44 10,522,052 -0.08(-0.59%)
Oct 23, 2015 13.34 13.57 13.28 13.52 14,008,110 +0.32(+2.42%)
Oct 22, 2015 13.13 13.39 13.13 13.20 14,450,018 +0.16(+1.23%)
Oct 21, 2015 13.37 13.38 13.04 13.04 14,717,358 -0.26(-1.95%)
Oct 20, 2015 13.10 13.41 13.05 13.30 12,598,406 +0.23(+1.76%)
Oct 19, 2015 13.11 13.33 13.05 13.07 8,500,426 -0.14(-1.06%)
Oct 16, 2015 13.36 13.41 13.10 13.21 10,150,559 -0.10(-0.75%)
Oct 15, 2015 12.71 13.40 12.69 13.31 20,800,732 +0.60(+4.72%)
Oct 14, 2015 13.00 13.00 12.65 12.71 12,851,334 -0.32(-2.46%)
Oct 13, 2015 13.11 13.19 13.00 13.03 7,571,456 -0.12(-0.91%)
Oct 12, 2015 13.07 13.21 13.03 13.15 7,147,370 +0.09(+0.69%)
Oct 09, 2015 13.34 13.43 13.02 13.06 13,032,563 -0.28(-2.10%)
Oct 08, 2015 13.26 13.42 13.16 13.34 8,589,781 +0.03(+0.23%)
Oct 07, 2015 13.35 13.50 13.20 13.31 7,604,063 +0.07(+0.53%)
Oct 06, 2015 13.26 13.35 13.17 13.24 6,585,864 -0.05(-0.38%)
Oct 05, 2015 13.07 13.34 13.06 13.29 6,094,849 +0.31(+2.39%)
Oct 02, 2015 12.72 12.99 12.44 12.98 11,043,896 -0.11(-0.84%)
Oct 01, 2015 13.00 13.12 12.93 13.09 8,431,774 +0.08(+0.61%)
Sep 30, 2015 12.92 13.01 12.79 13.01 9,591,733 +0.24(+1.88%)
Sep 29, 2015 12.79 12.89 12.68 12.77 11,798,438 +0.01(+0.08%)
Sep 28, 2015 13.14 13.15 12.75 12.76 10,144,284 -0.44(-3.33%)
Sep 25, 2015 13.00 13.24 13.00 13.20 14,803,083 +0.41(+3.21%)
Sep 24, 2015 12.74 12.85 12.65 12.79 14,493,954 -0.11(-0.85%)
Sep 23, 2015 12.79 13.01 12.77 12.90 10,153,609 +0.08(+0.62%)
Sep 22, 2015 12.92 13.03 12.71 12.82 14,183,940 -0.30(-2.29%)
Sep 21, 2015 13.05 13.19 12.99 13.12 7,264,212 +0.20(+1.55%)
Sep 18, 2015 13.24 13.24 12.88 12.92 15,783,335 -0.45(-3.37%)
Sep 17, 2015 13.81 13.86 13.32 13.37 10,734,048 -0.43(-3.12%)
Sep 16, 2015 13.77 13.83 13.56 13.80 8,280,587 -0.02(-0.14%)
Sep 15, 2015 13.58 13.83 13.58 13.82 6,807,172 +0.22(+1.62%)
Sep 14, 2015 13.51 13.74 13.46 13.60 7,094,582 +0.09(+0.67%)
Sep 11, 2015 13.48 13.53 13.40 13.51 7,545,081 -0.06(-0.44%)
Sep 10, 2015 13.46 13.73 13.42 13.57 8,108,284 +0.04(+0.30%)
Sep 09, 2015 13.84 13.91 13.50 13.53 7,883,742 -0.15(-1.10%)
Sep 08, 2015 13.59 13.70 13.45 13.68 7,704,229 +0.41(+3.09%)
Sep 04, 2015 13.29 13.27 13.27 13.27 7,531,000 -0.18(-1.34%)
Sep 03, 2015 13.36 13.56 13.30 13.45 8,194,500 +0.13(+0.98%)
Sep 02, 2015 13.32 13.35 13.08 13.32 9,491,891 +0.23(+1.76%)
Sep 01, 2015 13.42 13.51 13.00 13.09 10,881,589 -0.65(-4.73%)
Aug 31, 2015 13.69 13.82 13.62 13.74 7,654,697 -0.04(-0.29%)
Aug 28, 2015 13.68 13.85 13.59 13.78 8,406,006 -0.10(-0.72%)
Aug 27, 2015 13.64 13.90 13.60 13.88 16,690,798 +0.45(+3.35%)
Aug 26, 2015 13.07 13.48 12.87 13.43 20,050,766 +0.76(+6.00%)
Aug 25, 2015 13.26 13.39 12.67 12.67 14,229,458 -0.27(-2.09%)
Aug 24, 2015 13.10 13.40 12.77 12.94 23,879,391 -0.85(-6.16%)
Aug 21, 2015 14.05 14.10 13.79 13.79 13,568,879 -0.43(-3.02%)
Aug 20, 2015 14.52 14.56 14.22 14.22 11,441,977 -0.42(-2.87%)
Aug 19, 2015 14.74 14.82 14.63 14.64 10,324,087 -0.17(-1.15%)
Aug 18, 2015 14.76 14.86 14.72 14.81 5,561,433 +0.06(+0.41%)
Aug 17, 2015 14.65 14.82 14.57 14.75 5,425,248 -0.02(-0.14%)
Aug 14, 2015 14.61 14.78 14.55 14.77 6,173,506 +0.18(+1.23%)
Aug 13, 2015 14.45 14.62 14.42 14.59 6,548,639 +0.19(+1.32%)
Aug 12, 2015 14.60 14.64 14.23 14.40 12,028,349 -0.32(-2.17%)
Aug 11, 2015 14.76 14.83 14.62 14.72 12,112,359 -0.24(-1.60%)
Aug 10, 2015 14.73 15.00 14.72 14.96 9,839,674 +0.32(+2.19%)
Aug 07, 2015 14.83 14.94 14.54 14.64 11,499,189 -0.17(-1.15%)
Aug 06, 2015 14.95 15.01 14.81 14.81 6,766,465 -0.09(-0.60%)
Aug 05, 2015 14.91 15.09 14.86 14.90 6,301,141 +0.05(+0.34%)
Aug 04, 2015 14.78 14.97 14.74 14.85 6,266,297 +0.10(+0.68%)
Aug 03, 2015 14.83 14.89 14.66 14.75 6,480,036 -0.09(-0.61%)
Jul 31, 2015 14.97 15.00 14.81 14.84 7,105,645 -0.13(-0.87%)
Jul 30, 2015 14.92 15.01 14.87 14.97 5,161,179 +0.01(+0.07%)
Jul 29, 2015 14.82 15.00 14.76 14.96 8,982,451 +0.15(+1.01%)
Jul 28, 2015 14.77 14.92 14.69 14.81 7,338,960 +0.03(+0.20%)
Jul 27, 2015 14.91 14.93 14.75 14.78 7,661,720 -0.24(-1.60%)
Jul 24, 2015 15.11 15.19 15.00 15.02 7,648,990 -0.13(-0.86%)
Jul 23, 2015 15.34 15.46 15.13 15.15 11,038,637 -0.18(-1.17%)
Jul 22, 2015 15.03 15.38 15.03 15.33 10,169,805 +0.29(+1.93%)
Jul 21, 2015 15.22 15.35 15.04 15.04 11,251,341 -0.16(-1.05%)
Jul 20, 2015 14.98 15.25 14.98 15.20 8,310,261 +0.26(+1.74%)
Jul 17, 2015 15.10 15.14 14.80 14.94 11,328,409 -0.23(-1.52%)
Jul 16, 2015 15.33 15.39 15.01 15.17 14,587,878 -0.12(-0.78%)
Jul 15, 2015 15.25 15.39 15.18 15.29 10,271,262 +0.11(+0.72%)
Jul 14, 2015 14.96 15.18 14.91 15.18 7,509,700 +0.14(+0.93%)
Jul 13, 2015 15.09 15.16 15.00 15.04 10,180,222 +0.12(+0.80%)
Jul 10, 2015 15.04 15.09 14.87 14.92 10,268,425 +0.10(+0.67%)
Jul 09, 2015 14.96 14.96 14.74 14.82 5,912,039 +0.19(+1.30%)
Jul 08, 2015 14.78 14.83 14.62 14.63 6,481,131 -0.28(-1.88%)
Jul 07, 2015 14.97 15.01 14.64 14.91 9,274,082 -0.10(-0.67%)
Jul 06, 2015 14.94 15.04 14.85 15.01 7,355,217 -0.07(-0.46%)
Jul 02, 2015 15.26 15.08 15.08 15.08 8,059,700 -0.23(-1.50%)
Jul 01, 2015 15.27 15.35 15.21 15.31 8,132,467 +0.29(+1.93%)
Jun 30, 2015 15.08 15.29 14.98 15.02 10,361,565 +0.05(+0.33%)
Jun 29, 2015 15.17 15.29 14.96 14.97 8,719,795 -0.39(-2.54%)
Jun 26, 2015 15.43 15.54 15.34 15.36 7,906,235 -0.01(-0.07%)
Jun 25, 2015 15.52 15.58 15.31 15.37 9,773,576 -0.06(-0.39%)
Jun 24, 2015 15.63 15.70 15.43 15.43 6,929,008 -0.22(-1.41%)
Jun 23, 2015 15.49 15.67 15.47 15.65 11,432,273 +0.22(+1.43%)
Jun 22, 2015 15.38 15.43 15.33 15.43 5,306,857 +0.22(+1.45%)
Jun 19, 2015 15.29 15.37 15.21 15.21 7,472,892 -0.16(-1.04%)
Jun 18, 2015 15.30 15.37 15.12 15.37 8,110,690 +0.12(+0.79%)
Jun 17, 2015 15.52 15.60 15.20 15.25 9,835,844 -0.19(-1.23%)
Jun 16, 2015 15.32 15.47 15.26 15.44 5,486,970 +0.09(+0.59%)
Jun 15, 2015 15.21 15.43 15.14 15.35 4,386,395 -0.02(-0.13%)
Jun 12, 2015 15.35 15.39 15.22 15.37 6,439,255 +0.01(+0.07%)
Jun 11, 2015 15.45 15.47 15.31 15.36 5,434,783 -0.05(-0.32%)
Jun 10, 2015 15.42 15.56 15.34 15.41 11,199,950 +0.07(+0.46%)
Jun 09, 2015 15.14 15.38 14.97 15.34 10,789,632 +0.23(+1.52%)
Jun 08, 2015 15.09 15.23 15.03 15.11 8,422,422 +0.01(+0.07%)
Jun 05, 2015 14.86 15.12 14.86 15.10 10,996,854 +0.35(+2.37%)
Jun 04, 2015 14.55 14.88 14.55 14.75 9,099,156 -0.09(-0.61%)
Jun 03, 2015 14.72 14.95 14.71 14.84 11,391,784 +0.20(+1.37%)
Jun 02, 2015 14.49 14.72 14.47 14.64 8,655,451 +0.13(+0.90%)
Jun 01, 2015 14.64 14.68 14.35 14.51 9,810,478 -0.07(-0.48%)
May 29, 2015 14.78 14.81 14.58 14.58 12,133,012 -0.28(-1.88%)
May 28, 2015 14.94 14.98 14.83 14.86 6,664,331 -0.09(-0.60%)
May 27, 2015 14.88 14.99 14.83 14.95 8,899,316 +0.13(+0.88%)
May 26, 2015 14.80 14.86 14.68 14.82 10,448,996 -0.08(-0.54%)
May 22, 2015 14.94 14.90 14.90 14.90 4,168,700 -0.02(-0.13%)
May 21, 2015 14.92 15.03 14.86 14.92 6,833,276 -0.05(-0.33%)
May 20, 2015 15.08 15.10 14.93 14.97 6,145,384 -0.14(-0.93%)
May 19, 2015 14.92 15.11 14.88 15.11 9,194,127 +0.25(+1.68%)
May 18, 2015 14.73 14.90 14.70 14.86 6,735,511 +0.16(+1.09%)
May 15, 2015 15.00 15.00 14.64 14.70 12,852,921 -0.23(-1.54%)
May 14, 2015 14.96 15.06 14.85 14.93 11,426,382 +0.01(+0.07%)
May 13, 2015 14.72 14.97 14.66 14.92 16,406,068 +0.20(+1.36%)
May 12, 2015 14.65 14.79 14.51 14.72 14,789,775 -0.02(-0.14%)
May 11, 2015 14.59 14.80 14.53 14.74 7,701,600 +0.16(+1.10%)
May 08, 2015 14.45 14.60 14.33 14.58 9,149,169 +0.23(+1.60%)
May 07, 2015 14.49 14.50 14.29 14.35 11,857,379 -0.11(-0.76%)
May 06, 2015 14.41 14.70 14.38 14.46 19,322,078 -0.19(-1.30%)
May 05, 2015 14.57 14.83 14.54 14.65 16,124,288 +0.02(+0.14%)
May 04, 2015 14.50 14.64 14.41 14.63 7,626,092 +0.23(+1.60%)
May 01, 2015 14.52 14.57 14.36 14.40 6,469,561 -0.05(-0.35%)
Apr 30, 2015 14.54 14.62 14.37 14.45 11,544,523 -0.04(-0.28%)
Apr 29, 2015 14.21 14.56 14.21 14.49 11,081,790 +0.23(+1.61%)
Apr 28, 2015 14.10 14.28 14.01 14.26 7,509,746 +0.15(+1.06%)
Apr 27, 2015 14.25 14.32 14.11 14.11 6,984,658 -0.12(-0.84%)
Apr 24, 2015 14.33 14.33 14.22 14.23 7,453,170 -0.11(-0.77%)
Apr 23, 2015 14.32 14.39 14.22 14.34 9,558,082 +0.00(+0.00%)
Apr 22, 2015 14.16 14.37 14.06 14.34 10,232,017 +0.16(+1.13%)
Apr 21, 2015 14.26 14.31 14.18 14.18 7,977,793 -0.03(-0.21%)
Apr 20, 2015 14.19 14.34 14.13 14.21 8,117,884 +0.12(+0.85%)
Apr 17, 2015 14.29 14.37 14.00 14.09 11,848,421 -0.31(-2.15%)
Apr 16, 2015 14.06 14.53 13.90 14.40 21,619,429 +0.21(+1.48%)
Apr 15, 2015 14.07 14.29 14.06 14.19 10,846,257 +0.09(+0.64%)
Apr 14, 2015 14.24 14.30 14.06 14.10 14,360,995 -0.15(-1.05%)
Apr 13, 2015 14.05 14.26 14.03 14.25 15,194,081 +0.19(+1.35%)
Apr 10, 2015 14.18 14.21 14.01 14.06 9,370,541 -0.13(-0.92%)
Apr 09, 2015 14.18 14.25 14.07 14.19 6,776,493 +0.00(+0.00%)
Apr 08, 2015 14.23 14.36 14.15 14.19 6,580,370 -0.06(-0.42%)
Apr 07, 2015 14.21 14.34 14.12 14.25 8,558,727 +0.09(+0.64%)
Apr 06, 2015 14.09 14.20 13.93 14.16 7,257,678 -0.09(-0.63%)
Apr 02, 2015 14.10 14.25 14.25 14.25 8,030,400 +0.09(+0.64%)
Apr 01, 2015 14.09 14.18 13.99 14.16 17,691,359 +0.00(+0.00%)
Mar 31, 2015 14.02 14.18 14.01 14.16 8,104,263 -0.04(-0.28%)
Mar 30, 2015 14.14 14.28 14.10 14.20 4,981,766 +0.20(+1.43%)
Mar 27, 2015 14.12 14.12 13.92 14.00 7,237,394 -0.15(-1.06%)
Mar 26, 2015 14.00 14.20 13.90 14.15 10,578,974 +0.12(+0.86%)
Mar 25, 2015 14.30 14.31 13.98 14.03 11,280,065 -0.28(-1.96%)
Mar 24, 2015 14.50 14.50 14.31 14.31 10,217,816 -0.24(-1.65%)
Mar 23, 2015 14.67 14.68 14.51 14.55 8,403,947 -0.10(-0.68%)
Mar 20, 2015 14.49 14.68 14.46 14.65 12,773,928 +0.22(+1.52%)
Mar 19, 2015 14.46 14.48 14.29 14.43 13,281,047 -0.04(-0.28%)
Mar 18, 2015 14.58 14.74 14.31 14.47 13,410,302 -0.14(-0.96%)
Mar 17, 2015 14.48 14.61 14.41 14.61 7,821,593 +0.02(+0.14%)
Mar 16, 2015 14.58 14.63 14.42 14.59 8,385,696 +0.08(+0.55%)
Mar 13, 2015 14.59 14.69 14.39 14.51 10,739,619 -0.10(-0.68%)
Mar 12, 2015 14.47 14.63 14.39 14.61 16,077,508 +0.38(+2.67%)
Mar 11, 2015 14.00 14.27 13.96 14.23 11,370,045 +0.26(+1.86%)
Mar 10, 2015 14.16 14.17 13.94 13.97 11,961,494 -0.36(-2.51%)
Mar 09, 2015 14.27 14.36 14.21 14.33 9,682,973 +0.02(+0.14%)
Mar 06, 2015 14.12 14.50 14.09 14.31 13,553,816 +0.23(+1.63%)
Mar 05, 2015 13.93 14.08 13.74 14.08 11,170,214 +0.18(+1.29%)
Mar 04, 2015 13.90 13.95 13.79 13.90 11,159,120 -0.10(-0.71%)
Mar 03, 2015 13.94 14.06 13.88 14.00 6,771,337 -0.02(-0.14%)
Mar 02, 2015 13.93 14.07 13.89 14.02 5,770,734 +0.09(+0.65%)
Feb 27, 2015 13.99 14.09 13.91 13.93 6,735,902 -0.18(-1.28%)
Feb 26, 2015 14.10 14.17 14.00 14.11 8,619,554 -0.04(-0.28%)
Feb 25, 2015 14.08 14.20 14.02 14.15 8,383,991 +0.07(+0.50%)
Feb 24, 2015 13.96 14.09 13.92 14.08 7,335,302 +0.17(+1.22%)
Feb 23, 2015 13.97 13.99 13.83 13.91 4,633,777 -0.11(-0.78%)
Feb 20, 2015 13.83 14.02 13.67 14.02 7,623,938 +0.12(+0.86%)
Feb 19, 2015 13.91 13.93 13.71 13.90 6,637,256 -0.04(-0.29%)
Feb 18, 2015 14.13 14.14 13.89 13.94 6,783,050 -0.21(-1.48%)
Feb 17, 2015 14.09 14.17 13.92 14.15 7,620,163 +0.04(+0.28%)
Feb 13, 2015 14.23 14.11 14.11 14.11 8,855,500 -0.08(-0.56%)
Feb 12, 2015 14.02 14.22 13.95 14.19 9,700,296 +0.27(+1.94%)
Feb 11, 2015 13.94 13.95 13.79 13.92 12,512,446 -0.06(-0.43%)
Feb 10, 2015 14.00 14.00 13.83 13.98 7,236,213 +0.10(+0.72%)
Feb 09, 2015 14.00 14.03 13.86 13.88 10,584,222 -0.28(-1.98%)
Feb 06, 2015 14.03 14.30 13.98 14.16 19,184,784 +0.36(+2.61%)
Feb 05, 2015 13.77 13.84 13.68 13.80 12,072,445 +0.25(+1.85%)
Feb 04, 2015 13.56 13.68 13.52 13.55 6,867,921 -0.03(-0.22%)
Feb 03, 2015 13.35 13.59 13.34 13.58 12,911,563 +0.31(+2.34%)
Feb 02, 2015 13.09 13.32 12.97 13.27 11,851,557 +0.28(+2.16%)
Jan 30, 2015 12.98 13.20 12.94 12.99 10,476,149 -0.21(-1.59%)
Jan 29, 2015 12.97 13.23 12.90 13.20 10,502,795 +0.26(+2.01%)
Jan 28, 2015 13.42 13.42 12.93 12.94 12,465,103 -0.37(-2.78%)
Jan 27, 2015 13.25 13.46 13.23 13.31 9,656,851 -0.17(-1.26%)
Jan 26, 2015 13.29 13.50 13.21 13.48 10,233,868 +0.21(+1.58%)
Jan 23, 2015 13.28 13.45 13.17 13.27 13,642,221 +0.00(+0.00%)
Jan 22, 2015 12.60 13.36 12.59 13.27 30,298,943 +0.94(+7.62%)
Jan 21, 2015 12.24 12.40 12.16 12.33 17,101,821 +0.07(+0.57%)
Jan 20, 2015 12.39 12.43 12.21 12.26 12,997,839 -0.14(-1.13%)
Jan 16, 2015 12.13 12.40 12.08 12.40 13,083,294 +0.24(+1.97%)
Jan 15, 2015 12.37 12.47 12.04 12.16 12,889,197 -0.26(-2.09%)
Jan 14, 2015 12.53 12.53 12.24 12.42 17,117,803 -0.28(-2.20%)
Jan 13, 2015 12.97 13.08 12.58 12.70 11,630,489 -0.16(-1.24%)
Jan 12, 2015 13.01 13.05 12.80 12.86 7,665,668 -0.16(-1.23%)
Jan 09, 2015 13.40 13.40 13.02 13.02 9,640,064 -0.38(-2.84%)
Jan 08, 2015 13.26 13.44 13.20 13.40 9,180,097 +0.27(+2.06%)
Jan 07, 2015 13.18 13.28 13.01 13.13 11,281,209 +0.10(+0.77%)
Jan 06, 2015 13.47 13.48 12.98 13.03 13,236,875 -0.41(-3.05%)
Jan 05, 2015 13.78 13.79 13.43 13.44 7,408,463 -0.42(-3.03%)
Jan 02, 2015 14.00 14.05 13.66 13.86 6,203,660 -0.04(-0.29%)
Dec 31, 2014 14.14 13.90 13.90 13.90 5,081,400 -0.20(-1.42%)
Dec 30, 2014 14.01 14.18 13.91 14.10 4,651,871 +0.03(+0.21%)
Dec 29, 2014 13.98 14.16 13.96 14.07 4,590,237 +0.07(+0.50%)
Dec 26, 2014 14.02 14.09 13.98 14.00 2,502,420 -0.01(-0.07%)
Dec 24, 2014 14.10 14.01 14.01 14.01 2,391,800 -0.05(-0.36%)
Dec 23, 2014 13.89 14.10 13.84 14.06 5,105,059 +0.22(+1.59%)
Dec 22, 2014 13.81 13.86 13.74 13.84 6,787,521 +0.04(+0.29%)
Dec 19, 2014 13.83 13.92 13.79 13.80 13,703,918 -0.01(-0.07%)
Dec 18, 2014 13.60 13.81 13.57 13.81 9,238,029 +0.38(+2.83%)
Dec 17, 2014 13.18 13.48 13.11 13.43 13,781,504 +0.32(+2.44%)
Dec 16, 2014 13.02 13.31 13.00 13.11 15,726,093 +0.00(+0.00%)
Dec 15, 2014 13.34 13.44 13.10 13.11 14,230,678 -0.19(-1.43%)
Dec 12, 2014 13.42 13.51 13.28 13.30 9,526,365 -0.23(-1.70%)
Dec 11, 2014 13.58 13.68 13.48 13.53 7,512,459 +0.05(+0.37%)
Dec 10, 2014 13.79 13.89 13.46 13.48 10,962,582 -0.34(-2.46%)
Dec 09, 2014 13.64 13.83 13.56 13.82 8,368,157 +0.09(+0.66%)
Dec 08, 2014 13.78 13.96 13.69 13.73 7,981,521 -0.05(-0.36%)
Dec 05, 2014 13.59 13.92 13.59 13.78 12,666,140 +0.29(+2.15%)
Dec 04, 2014 13.34 13.50 13.29 13.49 11,942,568 +0.17(+1.28%)
Dec 03, 2014 13.20 13.37 13.19 13.32 8,244,295 +0.12(+0.91%)
Dec 02, 2014 13.21 13.40 13.16 13.20 11,577,198 +0.02(+0.15%)
Dec 01, 2014 13.44 13.46 13.04 13.18 17,273,031 -0.32(-2.37%)
Nov 28, 2014 13.64 13.66 13.47 13.50 5,158,860 -0.12(-0.88%)
Nov 26, 2014 13.52 13.62 13.62 13.62 6,521,200 +0.08(+0.59%)
Nov 25, 2014 13.57 13.58 13.47 13.54 11,646,987 +0.01(+0.07%)
Nov 24, 2014 13.32 13.56 13.32 13.53 13,012,509 +0.29(+2.19%)
Nov 21, 2014 13.38 13.51 13.23 13.24 8,790,990 -0.11(-0.82%)
Nov 20, 2014 13.17 13.35 13.16 13.35 6,732,790 +0.06(+0.45%)
Nov 19, 2014 13.31 13.32 13.17 13.29 9,216,142 -0.02(-0.15%)
Nov 18, 2014 13.26 13.34 13.19 13.31 11,595,205 +0.07(+0.53%)
Nov 17, 2014 13.30 13.33 13.20 13.24 8,665,635 -0.11(-0.82%)
Nov 14, 2014 13.41 13.50 13.31 13.35 7,740,902 -0.10(-0.74%)
Nov 13, 2014 13.46 13.53 13.36 13.45 9,893,578 -0.03(-0.22%)
Nov 12, 2014 13.39 13.52 13.38 13.48 8,028,194 +0.00(+0.00%)
Nov 11, 2014 13.47 13.54 13.42 13.48 5,476,771 +0.00(+0.00%)
Nov 10, 2014 13.36 13.51 13.35 13.48 5,061,114 +0.09(+0.67%)
Nov 07, 2014 13.43 13.49 13.32 13.39 7,201,773 -0.09(-0.67%)
Nov 06, 2014 13.38 13.50 13.29 13.48 7,552,809 +0.16(+1.20%)
Nov 05, 2014 13.35 13.38 13.19 13.32 9,318,581 +0.07(+0.53%)
Nov 04, 2014 13.24 13.28 13.10 13.25 7,629,356 +0.03(+0.23%)
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.