KeyCorp (NY: KEY )

19.98 USD -0.07 (-0.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 8.605 8.790 8.570 8.780 12,729,962 +0.35(+4.21%)
Dec 31, 2012 8.290 8.435 8.290 8.425 5,269,756 +0.08(+0.90%)
Dec 28, 2012 8.340 8.430 8.320 8.350 5,323,618 -0.07(-0.83%)
Dec 27, 2012 8.470 8.510 8.270 8.420 7,912,150 -0.03(-0.36%)
Dec 26, 2012 8.450 8.520 8.410 8.450 5,225,005 +0.01(+0.12%)
Dec 24, 2012 8.480 8.480 8.390 8.440 2,053,378 +0.00(+0.00%)
Dec 21, 2012 8.440 8.500 8.370 8.440 12,517,338 -0.12(-1.40%)
Dec 20, 2012 8.450 8.560 8.450 8.560 8,435,074 +0.11(+1.30%)
Dec 19, 2012 8.560 8.565 8.450 8.450 8,763,019 -0.08(-0.94%)
Dec 18, 2012 8.490 8.550 8.410 8.530 16,316,268 +0.14(+1.67%)
Dec 17, 2012 8.180 8.400 8.160 8.390 10,734,898 +0.25(+3.07%)
Dec 14, 2012 8.150 8.175 8.110 8.140 6,573,513 +0.00(+0.00%)
Dec 13, 2012 8.210 8.230 8.100 8.140 12,977,587 -0.06(-0.73%)
Dec 12, 2012 8.260 8.380 8.150 8.200 22,134,867 -0.03(-0.36%)
Dec 11, 2012 8.190 8.260 8.175 8.230 10,442,791 +0.08(+0.98%)
Dec 10, 2012 8.060 8.190 8.030 8.150 13,956,576 +0.04(+0.56%)
Dec 07, 2012 7.950 8.120 7.930 8.105 13,095,292 +0.18(+2.21%)
Dec 06, 2012 7.900 7.955 7.860 7.930 17,072,518 +0.01(+0.13%)
Dec 05, 2012 7.940 7.980 7.820 7.920 14,298,010 +0.03(+0.32%)
Dec 04, 2012 8.000 8.040 7.810 7.895 17,498,121 -0.19(-2.29%)
Nov 30, 2012 8.140 8.160 8.030 8.080 13,365,366 -0.04(-0.49%)
Nov 29, 2012 8.230 8.280 8.080 8.120 14,046,146 -0.06(-0.73%)
Nov 28, 2012 8.190 8.220 8.050 8.180 22,054,402 -0.05(-0.61%)
Nov 27, 2012 8.430 8.460 8.230 8.230 13,688,467 -0.24(-2.89%)
Nov 26, 2012 8.390 8.480 8.300 8.475 9,714,882 +0.03(+0.30%)
Nov 23, 2012 8.330 8.450 8.300 8.450 2,214,625 +0.11(+1.32%)
Nov 21, 2012 8.370 8.380 8.280 8.340 6,875,722 -0.02(-0.24%)
Nov 20, 2012 8.200 8.360 8.140 8.360 10,555,301 +0.19(+2.33%)
Nov 19, 2012 8.180 8.270 8.150 8.170 11,547,057 +0.14(+1.74%)
Nov 16, 2012 8.040 8.120 7.960 8.030 14,469,315 +0.02(+0.25%)
Nov 15, 2012 8.000 8.130 7.970 8.010 10,457,556 -0.03(-0.31%)
Nov 14, 2012 8.200 8.260 8.010 8.035 10,836,428 -0.13(-1.65%)
Nov 13, 2012 8.240 8.380 8.160 8.170 11,142,717 -0.12(-1.45%)
Nov 12, 2012 8.310 8.360 8.265 8.290 5,535,950 +0.00(+0.00%)
Nov 09, 2012 8.230 8.410 8.210 8.290 10,897,084 +0.04(+0.48%)
Nov 08, 2012 8.300 8.440 8.250 8.250 10,803,046 -0.04(-0.48%)
Nov 07, 2012 8.450 8.500 8.245 8.290 19,228,126 -0.30(-3.49%)
Nov 06, 2012 8.460 8.640 8.450 8.590 12,223,591 +0.13(+1.54%)
Nov 05, 2012 8.330 8.470 8.235 8.460 15,334,600 +0.09(+1.08%)
Nov 02, 2012 8.560 8.570 8.350 8.370 14,157,652 -0.13(-1.53%)
Nov 01, 2012 8.420 8.510 8.370 8.500 7,366,070 +0.08(+0.95%)
Oct 31, 2012 8.420 8.510 8.350 8.420 8,046,721 +0.03(+0.36%)
Oct 26, 2012 8.510 8.390 8.390 8.390 12,780,000 -0.14(-1.64%)
Oct 25, 2012 8.480 8.545 8.380 8.530 10,598,914 +0.12(+1.43%)
Oct 24, 2012 8.500 8.555 8.400 8.410 8,345,345 -0.02(-0.24%)
Oct 23, 2012 8.490 8.570 8.420 8.430 20,077,582 -0.31(-3.55%)
Oct 19, 2012 8.760 8.800 8.670 8.740 13,560,384 -0.04(-0.46%)
Oct 18, 2012 8.850 8.970 8.730 8.780 41,254,501 +0.37(+4.40%)
Oct 17, 2012 8.290 8.450 8.260 8.410 21,036,532 +0.15(+1.82%)
Oct 16, 2012 8.370 8.400 8.180 8.260 19,459,708 -0.09(-1.08%)
Oct 15, 2012 8.410 8.420 8.270 8.350 17,542,333 +0.02(+0.24%)
Oct 12, 2012 8.580 8.580 8.250 8.330 23,432,726 -0.30(-3.48%)
Oct 11, 2012 8.680 8.700 8.610 8.630 13,164,455 +0.04(+0.47%)
Oct 10, 2012 8.640 8.680 8.520 8.590 11,190,916 -0.02(-0.23%)
Oct 09, 2012 8.760 8.770 8.610 8.610 11,487,174 -0.14(-1.60%)
Oct 08, 2012 8.790 8.850 8.680 8.750 13,094,920 -0.13(-1.46%)
Oct 05, 2012 8.980 9.010 8.850 8.880 9,677,036 -0.02(-0.28%)
Oct 04, 2012 8.780 8.910 8.770 8.905 13,375,402 +0.15(+1.77%)
Oct 03, 2012 8.730 8.800 8.680 8.750 20,500,109 +0.06(+0.69%)
Oct 02, 2012 8.770 8.800 8.650 8.690 12,216,202 -0.02(-0.23%)
Oct 01, 2012 8.780 8.879 8.700 8.710 10,037,496 -0.03(-0.34%)
Sep 28, 2012 8.780 8.820 8.720 8.740 13,603,394 -0.07(-0.79%)
Sep 27, 2012 8.770 8.890 8.720 8.810 6,868,003 +0.11(+1.26%)
Sep 26, 2012 8.800 8.830 8.700 8.700 9,968,818 -0.07(-0.80%)
Sep 25, 2012 8.960 8.985 8.770 8.770 11,661,838 -0.15(-1.68%)
Sep 24, 2012 8.900 9.000 8.850 8.920 11,982,829 +0.01(+0.11%)
Sep 21, 2012 9.100 9.120 8.910 8.910 10,006,940 -0.07(-0.78%)
Sep 20, 2012 8.990 9.000 8.860 8.980 12,817,880 -0.06(-0.66%)
Sep 19, 2012 8.940 9.090 8.890 9.040 15,124,353 +0.15(+1.69%)
Sep 18, 2012 8.900 8.920 8.850 8.890 12,330,366 -0.02(-0.22%)
Sep 17, 2012 9.050 9.060 8.900 8.910 14,592,297 -0.13(-1.44%)
Sep 14, 2012 8.870 9.080 8.870 9.040 27,301,151 +0.21(+2.38%)
Sep 13, 2012 8.690 8.865 8.600 8.830 14,060,200 +0.14(+1.61%)
Sep 12, 2012 8.680 8.740 8.630 8.690 8,673,884 +0.04(+0.46%)
Sep 11, 2012 8.630 8.690 8.580 8.650 9,667,396 +0.02(+0.23%)
Sep 10, 2012 8.570 8.720 8.550 8.630 12,876,549 +0.02(+0.23%)
Sep 07, 2012 8.570 8.730 8.540 8.610 17,869,057 +0.10(+1.18%)
Sep 06, 2012 8.390 8.560 8.370 8.510 18,833,437 +0.20(+2.41%)
Sep 05, 2012 8.380 8.400 8.300 8.310 8,157,391 -0.09(-1.07%)
Sep 04, 2012 8.400 8.445 8.330 8.400 8,779,581 -0.03(-0.36%)
Aug 31, 2012 8.440 8.450 8.350 8.430 10,818,716 +0.03(+0.36%)
Aug 30, 2012 8.310 8.430 8.280 8.400 8,580,663 +0.04(+0.48%)
Aug 29, 2012 8.310 8.390 8.300 8.360 6,197,489 +0.05(+0.60%)
Aug 27, 2012 8.400 8.400 8.280 8.310 9,038,128 -0.04(-0.48%)
Aug 24, 2012 8.280 8.380 8.240 8.350 6,453,886 +0.01(+0.12%)
Aug 23, 2012 8.330 8.400 8.300 8.340 11,540,952 +0.00(+0.00%)
Aug 22, 2012 8.320 8.420 8.300 8.340 8,831,409 +0.01(+0.12%)
Aug 21, 2012 8.360 8.450 8.320 8.330 9,013,873 -0.02(-0.24%)
Aug 20, 2012 8.320 8.390 8.300 8.350 18,473,696 -0.01(-0.12%)
Aug 17, 2012 8.380 8.400 8.340 8.360 14,007,484 +0.03(+0.36%)
Aug 16, 2012 8.230 8.370 8.230 8.330 14,958,469 +0.10(+1.22%)
Aug 15, 2012 8.230 8.280 8.160 8.230 8,014,857 +0.01(+0.12%)
Aug 14, 2012 8.350 8.380 8.190 8.220 9,117,906 -0.03(-0.36%)
Aug 13, 2012 8.310 8.340 8.230 8.250 6,098,896 -0.09(-1.08%)
Aug 10, 2012 8.260 8.340 8.250 8.340 7,344,357 +0.01(+0.12%)
Aug 09, 2012 8.290 8.350 8.270 8.330 8,974,296 -0.01(-0.12%)
Aug 08, 2012 8.200 8.360 8.190 8.340 8,601,552 +0.09(+1.09%)
Aug 07, 2012 8.260 8.330 8.230 8.250 7,974,567 +0.02(+0.24%)
Aug 06, 2012 8.250 8.300 8.220 8.230 11,693,169 -0.01(-0.12%)
Aug 03, 2012 8.050 8.260 8.030 8.240 14,985,971 +0.31(+3.91%)
Aug 02, 2012 7.940 8.000 7.820 7.930 15,144,541 -0.04(-0.50%)
Aug 01, 2012 8.030 8.090 7.960 7.970 9,524,792 -0.01(-0.13%)
Jul 31, 2012 8.090 8.100 7.970 7.980 7,467,959 -0.08(-0.99%)
Jul 30, 2012 8.150 8.180 8.050 8.060 6,212,135 -0.12(-1.41%)
Jul 27, 2012 8.140 8.225 8.050 8.175 11,201,792 +0.12(+1.43%)
Jul 26, 2012 8.040 8.085 7.930 8.060 12,694,138 +0.17(+2.15%)
Jul 25, 2012 7.900 7.960 7.850 7.890 10,897,722 +0.04(+0.51%)
Jul 24, 2012 7.770 7.860 7.710 7.850 20,139,990 +0.08(+1.03%)
Jul 23, 2012 7.730 7.830 7.710 7.770 13,219,788 -0.12(-1.46%)
Jul 20, 2012 7.910 8.030 7.840 7.885 17,640,067 -0.03(-0.32%)
Jul 19, 2012 7.900 8.070 7.800 7.910 27,236,753 +0.08(+1.02%)
Jul 18, 2012 7.910 7.950 7.770 7.830 10,146,465 -0.13(-1.63%)
Jul 17, 2012 7.950 7.980 7.850 7.960 12,787,760 +0.11(+1.40%)
Jul 16, 2012 7.830 7.960 7.795 7.850 9,806,345 +0.00(+0.00%)
Jul 13, 2012 7.610 7.870 7.590 7.850 13,518,991 +0.27(+3.56%)
Jul 12, 2012 7.590 7.630 7.458 7.580 19,349,851 -0.07(-0.92%)
Jul 11, 2012 7.530 7.680 7.485 7.650 10,500,826 +0.09(+1.19%)
Jul 10, 2012 7.700 7.750 7.500 7.560 8,505,413 -0.08(-1.05%)
Jul 09, 2012 7.665 7.705 7.605 7.640 6,468,667 -0.06(-0.78%)
Jul 06, 2012 7.610 7.750 7.550 7.700 7,807,509 +0.01(+0.13%)
Jul 05, 2012 7.750 7.800 7.650 7.690 8,112,227 -0.11(-1.41%)
Jul 03, 2012 7.720 7.840 7.700 7.800 4,752,940 +0.08(+1.04%)
Jul 02, 2012 7.800 7.800 7.600 7.720 12,231,390 -0.02(-0.26%)
Jun 29, 2012 7.900 7.920 7.650 7.740 11,138,950 +0.20(+2.65%)
Jun 28, 2012 7.560 7.570 7.380 7.540 12,842,244 -0.08(-1.05%)
Jun 27, 2012 7.600 7.620 7.490 7.620 14,797,936 +0.05(+0.73%)
Jun 26, 2012 7.440 7.620 7.400 7.565 11,737,084 +0.11(+1.41%)
Jun 25, 2012 7.470 7.510 7.380 7.460 14,324,176 -0.16(-2.10%)
Jun 22, 2012 7.500 7.620 7.470 7.620 8,953,454 +0.15(+2.01%)
Jun 21, 2012 7.690 7.710 7.410 7.470 13,898,749 -0.17(-2.23%)
Jun 20, 2012 7.640 7.690 7.490 7.640 12,898,579 +0.02(+0.26%)
Jun 19, 2012 7.460 7.700 7.420 7.620 17,007,152 +0.22(+2.97%)
Jun 18, 2012 7.450 7.530 7.345 7.400 15,034,561 -0.03(-0.40%)
Jun 15, 2012 7.310 7.430 7.240 7.430 10,007,310 +0.15(+2.06%)
Jun 14, 2012 7.150 7.300 7.140 7.280 12,212,945 +0.13(+1.82%)
Jun 13, 2012 7.140 7.260 7.100 7.150 9,386,233 -0.02(-0.28%)
Jun 12, 2012 7.080 7.180 7.000 7.170 10,208,957 +0.11(+1.56%)
Jun 11, 2012 7.360 7.390 7.030 7.060 11,627,411 -0.22(-3.02%)
Jun 08, 2012 7.130 7.290 7.060 7.280 8,452,386 +0.13(+1.82%)
Jun 07, 2012 7.250 7.310 7.130 7.150 12,873,948 +0.02(+0.28%)
Jun 06, 2012 6.980 7.160 6.930 7.130 13,423,669 +0.23(+3.33%)
Jun 05, 2012 6.860 7.020 6.830 6.900 17,146,954 +0.01(+0.15%)
Jun 04, 2012 7.150 7.160 6.800 6.890 23,251,748 -0.25(-3.50%)
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.