KeyCorp (NY: KEY )

24.02 USD -0.05 (-0.21%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 13.19 13.31 13.15 13.22 11,754,468 +0.02(+0.15%)
Oct 31, 2014 13.25 13.28 13.12 13.20 15,564,004 +0.16(+1.23%)
Oct 30, 2014 13.07 13.15 12.95 13.04 13,566,414 -0.07(-0.53%)
Oct 29, 2014 12.96 13.16 12.92 13.11 8,078,049 +0.11(+0.85%)
Oct 28, 2014 12.82 13.03 12.81 13.00 7,594,790 +0.21(+1.64%)
Oct 27, 2014 12.76 12.79 12.79 12.79 6,264,612 +0.00(+0.00%)
Oct 24, 2014 12.70 12.79 12.68 12.79 7,344,748 +0.09(+0.71%)
Oct 23, 2014 12.73 12.83 12.69 12.70 10,407,784 +0.12(+0.95%)
Oct 22, 2014 12.69 12.76 12.52 12.58 16,548,032 -0.05(-0.40%)
Oct 21, 2014 12.59 12.72 12.55 12.63 14,156,884 +0.13(+1.04%)
Oct 20, 2014 12.41 12.52 12.40 12.50 11,995,328 +0.15(+1.21%)
Oct 17, 2014 12.30 12.41 12.14 12.35 20,076,213 +0.16(+1.31%)
Oct 16, 2014 11.81 12.25 11.72 12.19 21,244,739 +0.05(+0.41%)
Oct 15, 2014 11.70 12.36 11.55 12.14 45,868,719 -0.75(-5.82%)
Oct 14, 2014 12.80 13.02 12.71 12.89 16,224,164 +0.12(+0.94%)
Oct 13, 2014 12.93 12.99 12.75 12.77 7,961,307 -0.11(-0.85%)
Oct 10, 2014 13.06 13.23 12.88 12.88 13,086,409 -0.21(-1.60%)
Oct 09, 2014 13.43 13.48 13.09 13.09 10,366,677 -0.41(-3.04%)
Oct 08, 2014 13.18 13.54 13.17 13.50 15,438,375 +0.36(+2.74%)
Oct 07, 2014 13.35 13.42 13.14 13.14 13,060,304 -0.26(-1.94%)
Oct 06, 2014 13.60 13.63 13.40 13.40 11,491,530 -0.12(-0.89%)
Oct 03, 2014 13.31 13.58 13.27 13.52 13,351,309 +0.31(+2.35%)
Oct 02, 2014 13.15 13.27 12.97 13.21 13,433,389 +0.03(+0.23%)
Oct 01, 2014 13.35 13.41 13.15 13.18 7,788,677 -0.15(-1.13%)
Sep 30, 2014 13.41 13.50 13.30 13.33 11,184,544 -0.10(-0.74%)
Sep 29, 2014 13.35 13.51 13.31 13.43 7,364,649 -0.06(-0.44%)
Sep 26, 2014 13.45 13.52 13.38 13.49 5,279,167 +0.08(+0.60%)
Sep 25, 2014 13.51 13.55 13.38 13.41 7,013,653 -0.15(-1.11%)
Sep 24, 2014 13.61 13.65 13.47 13.56 10,383,956 -0.03(-0.22%)
Sep 23, 2014 13.75 13.80 13.56 13.59 9,442,016 -0.17(-1.24%)
Sep 22, 2014 13.94 13.98 13.75 13.76 7,496,316 -0.20(-1.43%)
Sep 19, 2014 14.20 14.21 13.93 13.96 10,492,940 -0.17(-1.20%)
Sep 18, 2014 14.00 14.18 13.96 14.13 10,224,130 +0.17(+1.22%)
Sep 17, 2014 13.85 14.06 13.78 13.96 10,122,406 +0.14(+1.01%)
Sep 16, 2014 13.76 13.96 13.76 13.82 5,517,358 +0.01(+0.07%)
Sep 15, 2014 13.94 13.96 13.77 13.81 7,347,222 -0.12(-0.86%)
Sep 12, 2014 13.85 14.03 13.82 13.93 11,756,990 +0.09(+0.65%)
Sep 11, 2014 13.83 13.90 13.76 13.84 6,990,801 -0.05(-0.36%)
Sep 10, 2014 13.62 13.94 13.62 13.89 8,820,913 +0.29(+2.13%)
Sep 09, 2014 13.69 13.71 13.56 13.60 8,708,691 -0.17(-1.23%)
Sep 08, 2014 13.73 13.79 13.62 13.77 6,426,795 +0.03(+0.22%)
Sep 05, 2014 13.70 13.75 13.56 13.74 6,344,105 +0.02(+0.15%)
Sep 04, 2014 13.68 13.85 13.68 13.72 7,325,617 +0.07(+0.51%)
Sep 03, 2014 13.75 13.78 13.58 13.65 5,900,611 -0.06(-0.44%)
Sep 02, 2014 13.65 13.76 13.62 13.71 6,742,588 +0.10(+0.73%)
Aug 29, 2014 13.50 13.61 13.61 13.61 4,482,500 +0.10(+0.74%)
Aug 28, 2014 13.53 13.58 13.43 13.51 5,107,960 -0.11(-0.81%)
Aug 27, 2014 13.74 13.78 13.58 13.62 5,869,239 -0.12(-0.87%)
Aug 26, 2014 13.73 13.78 13.69 13.74 5,680,995 +0.03(+0.22%)
Aug 25, 2014 13.65 13.78 13.64 13.71 6,262,645 +0.16(+1.18%)
Aug 22, 2014 13.56 13.73 13.50 13.55 7,978,216 -0.02(-0.15%)
Aug 21, 2014 13.45 13.64 13.40 13.57 8,855,495 +0.13(+0.97%)
Aug 20, 2014 13.27 13.47 13.25 13.44 7,858,223 +0.17(+1.28%)
Aug 19, 2014 13.34 13.48 13.26 13.27 8,327,346 -0.06(-0.45%)
Aug 18, 2014 13.27 13.49 13.25 13.33 8,494,750 +0.14(+1.06%)
Aug 15, 2014 13.18 13.31 13.06 13.19 8,709,761 +0.06(+0.46%)
Aug 14, 2014 13.19 13.27 13.10 13.13 5,410,532 -0.03(-0.23%)
Aug 13, 2014 13.16 13.23 13.11 13.16 4,656,221 +0.05(+0.38%)
Aug 12, 2014 13.04 13.15 13.00 13.11 6,156,529 +0.06(+0.46%)
Aug 11, 2014 13.24 13.24 13.03 13.05 11,362,416 -0.16(-1.21%)
Aug 08, 2014 13.03 13.18 12.97 13.21 8,196,651 +0.22(+1.69%)
Aug 07, 2014 13.26 13.28 12.97 12.99 6,361,663 -0.21(-1.59%)
Aug 06, 2014 13.11 13.29 13.10 13.20 6,297,601 +0.03(+0.23%)
Aug 05, 2014 13.16 13.32 13.10 13.17 7,643,109 -0.06(-0.45%)
Aug 04, 2014 13.40 13.45 13.14 13.23 11,342,893 -0.12(-0.90%)
Aug 01, 2014 13.50 13.63 13.25 13.35 10,233,537 -0.19(-1.40%)
Jul 31, 2014 13.66 13.73 13.53 13.54 11,408,113 -0.20(-1.46%)
Jul 30, 2014 13.75 13.83 13.62 13.74 7,128,107 +0.13(+0.96%)
Jul 29, 2014 13.71 13.75 13.60 13.61 6,297,678 -0.07(-0.51%)
Jul 28, 2014 13.85 13.91 13.68 13.68 9,037,808 -0.18(-1.30%)
Jul 25, 2014 13.75 13.91 13.72 13.86 14,493,233 +0.11(+0.80%)
Jul 24, 2014 13.62 13.82 13.60 13.75 19,752,546 +0.17(+1.25%)
Jul 23, 2014 13.60 13.68 13.55 13.58 15,403,127 +0.03(+0.22%)
Jul 22, 2014 13.72 13.75 13.54 13.55 14,783,152 -0.13(-0.95%)
Jul 21, 2014 13.63 13.75 13.58 13.68 9,683,759 -0.02(-0.15%)
Jul 18, 2014 13.75 13.87 13.57 13.70 14,778,976 +0.08(+0.59%)
Jul 17, 2014 13.92 14.01 13.51 13.62 20,215,086 -0.57(-4.02%)
Jul 16, 2014 14.45 14.46 14.11 14.19 13,434,604 -0.19(-1.32%)
Jul 15, 2014 14.28 14.45 14.25 14.38 10,507,227 +0.21(+1.48%)
Jul 14, 2014 14.30 14.33 14.16 14.17 4,672,710 +0.00(+0.00%)
Jul 11, 2014 14.13 14.24 14.02 14.17 5,395,170 +0.02(+0.14%)
Jul 10, 2014 14.09 14.24 14.00 14.15 7,473,534 -0.14(-0.98%)
Jul 09, 2014 14.37 14.37 14.23 14.29 7,410,303 +0.08(+0.56%)
Jul 08, 2014 14.36 14.36 14.15 14.21 8,077,134 -0.15(-1.04%)
Jul 07, 2014 14.35 14.46 14.31 14.36 5,910,563 -0.15(-1.03%)
Jul 03, 2014 14.47 14.51 14.51 14.51 3,847,800 +0.18(+1.26%)
Jul 02, 2014 14.41 14.49 14.28 14.33 7,662,051 -0.07(-0.49%)
Jul 01, 2014 14.35 14.57 14.33 14.40 7,439,248 +0.07(+0.49%)
Jun 30, 2014 14.38 14.41 14.28 14.33 6,389,100 -0.07(-0.49%)
Jun 27, 2014 14.28 14.41 14.27 14.40 6,676,337 +0.06(+0.42%)
Jun 26, 2014 14.27 14.39 14.08 14.34 7,809,741 +0.03(+0.21%)
Jun 25, 2014 14.15 14.36 13.99 14.31 8,026,219 +0.13(+0.92%)
Jun 24, 2014 14.26 14.44 14.16 14.18 6,929,061 -0.12(-0.84%)
Jun 23, 2014 14.32 14.38 14.20 14.30 5,871,965 -0.02(-0.14%)
Jun 20, 2014 14.33 14.42 14.29 14.32 7,757,875 +0.09(+0.63%)
Jun 19, 2014 14.31 14.31 14.13 14.23 6,962,635 -0.05(-0.35%)
Jun 18, 2014 14.24 14.33 14.13 14.28 9,047,415 +0.06(+0.42%)
Jun 17, 2014 14.02 14.31 13.98 14.22 8,572,308 +0.17(+1.21%)
Jun 16, 2014 14.19 14.19 13.98 14.05 6,946,648 -0.18(-1.26%)
Jun 13, 2014 14.17 14.32 14.16 14.23 6,943,522 +0.06(+0.42%)
Jun 12, 2014 14.24 14.28 14.12 14.17 6,464,068 -0.09(-0.63%)
Jun 11, 2014 14.33 14.34 14.14 14.26 5,391,982 -0.12(-0.83%)
Jun 10, 2014 14.42 14.47 14.31 14.38 6,434,265 +0.25(+1.77%)
Jun 06, 2014 14.01 14.16 14.00 14.13 5,302,806 +0.14(+1.00%)
Jun 05, 2014 13.92 14.00 13.80 13.99 8,157,983 +0.10(+0.72%)
Jun 04, 2014 13.89 13.98 13.85 13.89 8,394,332 -0.01(-0.07%)
Jun 03, 2014 13.75 13.99 13.72 13.90 6,834,599 +0.11(+0.80%)
Jun 02, 2014 13.70 13.81 13.59 13.79 5,143,357 +0.10(+0.73%)
May 30, 2014 13.60 13.78 13.58 13.69 8,039,659 +0.06(+0.44%)
May 29, 2014 13.60 13.64 13.45 13.63 12,704,324 +0.07(+0.52%)
May 28, 2014 13.54 13.61 13.41 13.56 6,225,362 +0.01(+0.07%)
May 27, 2014 13.39 13.59 13.38 13.55 6,076,318 +0.18(+1.35%)
May 23, 2014 13.31 13.37 13.37 13.37 5,069,800 +0.08(+0.60%)
May 22, 2014 13.25 13.33 13.24 13.29 3,408,440 -0.04(-0.30%)
May 21, 2014 13.24 13.40 13.23 13.33 5,222,569 +0.10(+0.76%)
May 20, 2014 13.33 13.34 13.12 13.23 8,554,802 -0.07(-0.53%)
May 19, 2014 13.08 13.31 13.08 13.30 8,590,022 +0.19(+1.45%)
May 16, 2014 13.16 13.16 12.95 13.11 9,779,314 -0.06(-0.46%)
May 15, 2014 13.23 13.28 12.90 13.17 12,386,694 -0.18(-1.35%)
May 14, 2014 13.76 13.78 13.30 13.35 11,578,549 -0.46(-3.33%)
May 13, 2014 13.88 13.94 13.79 13.81 7,841,961 -0.05(-0.36%)
May 12, 2014 13.66 13.89 13.60 13.86 6,400,869 +0.26(+1.91%)
May 09, 2014 13.55 13.61 13.36 13.60 7,474,953 +0.02(+0.15%)
May 08, 2014 13.59 13.75 13.48 13.58 12,192,628 -0.04(-0.29%)
May 07, 2014 13.46 13.63 13.34 13.62 8,684,585 +0.23(+1.72%)
May 06, 2014 13.63 13.65 13.38 13.39 9,947,901 -0.28(-2.05%)
May 05, 2014 13.58 13.69 13.48 13.67 5,865,850 +0.00(+0.00%)
May 02, 2014 13.57 13.94 13.56 13.67 7,998,027 +0.14(+1.03%)
May 01, 2014 13.62 13.71 13.46 13.53 8,826,861 -0.11(-0.81%)
Apr 30, 2014 13.48 13.66 13.42 13.64 8,594,946 +0.16(+1.19%)
Apr 29, 2014 13.43 13.54 13.36 13.48 10,464,810 +0.14(+1.05%)
Apr 28, 2014 13.51 13.57 13.19 13.34 13,505,907 -0.20(-1.48%)
Apr 25, 2014 13.60 13.67 13.51 13.54 9,184,400 -0.08(-0.59%)
Apr 24, 2014 13.91 13.92 13.58 13.62 10,516,332 -0.27(-1.94%)
Apr 23, 2014 13.90 13.92 13.65 13.89 12,311,170 -0.02(-0.14%)
Apr 22, 2014 13.56 13.96 13.55 13.91 10,085,805 +0.28(+2.05%)
Apr 21, 2014 13.59 13.78 13.57 13.63 7,114,701 +0.07(+0.52%)
Apr 17, 2014 13.70 13.56 13.56 13.56 13,772,500 +0.05(+0.37%)
Apr 16, 2014 13.59 13.61 13.38 13.51 12,356,450 +0.06(+0.45%)
Apr 15, 2014 13.33 13.55 13.25 13.45 10,567,004 +0.14(+1.05%)
Apr 14, 2014 13.35 13.45 13.14 13.31 8,385,900 +0.13(+0.99%)
Apr 11, 2014 13.28 13.41 12.94 13.18 19,751,434 -0.32(-2.37%)
Apr 10, 2014 13.99 14.00 13.48 13.50 10,617,917 -0.51(-3.64%)
Apr 09, 2014 13.98 14.02 13.79 14.01 9,030,409 +0.07(+0.50%)
Apr 08, 2014 13.89 14.01 13.77 13.94 8,002,115 +0.06(+0.43%)
Apr 07, 2014 14.18 14.20 13.76 13.88 12,403,099 -0.33(-2.32%)
Apr 04, 2014 14.52 14.59 14.19 14.21 8,336,960 -0.24(-1.66%)
Apr 03, 2014 14.36 14.48 14.30 14.45 7,090,321 +0.11(+0.77%)
Apr 02, 2014 14.41 14.42 14.24 14.34 9,774,508 -0.03(-0.21%)
Apr 01, 2014 14.32 14.40 14.25 14.37 8,621,311 +0.13(+0.91%)
Mar 31, 2014 14.21 14.37 14.21 14.24 9,540,681 +0.10(+0.71%)
Mar 28, 2014 14.04 14.26 13.94 14.14 8,081,704 +0.16(+1.14%)
Mar 27, 2014 14.29 14.41 13.93 13.98 13,090,370 -0.23(-1.62%)
Mar 26, 2014 14.46 14.50 14.20 14.21 18,203,408 -0.19(-1.32%)
Mar 25, 2014 14.31 14.43 14.20 14.40 10,055,355 +0.14(+0.98%)
Mar 24, 2014 14.46 14.58 14.17 14.26 11,701,659 -0.10(-0.70%)
Mar 21, 2014 14.57 14.70 14.34 14.36 18,388,999 -0.07(-0.49%)
Mar 20, 2014 14.13 14.58 14.13 14.43 21,757,809 +0.23(+1.62%)
Mar 19, 2014 14.00 14.30 13.96 14.20 18,782,897 +0.23(+1.65%)
Mar 18, 2014 13.96 14.04 13.89 13.97 9,402,097 +0.02(+0.14%)
Mar 17, 2014 13.85 13.98 13.81 13.95 9,095,476 +0.16(+1.16%)
Mar 14, 2014 13.71 13.91 13.69 13.79 12,983,102 +0.05(+0.36%)
Mar 13, 2014 13.81 13.92 13.70 13.74 12,366,692 -0.03(-0.22%)
Mar 12, 2014 13.72 13.79 13.63 13.77 8,601,510 -0.01(-0.07%)
Mar 11, 2014 13.98 14.01 13.74 13.78 13,018,429 -0.20(-1.43%)
Mar 10, 2014 13.88 14.01 13.81 13.98 14,354,784 +0.08(+0.58%)
Mar 07, 2014 13.78 14.04 13.76 13.90 17,785,263 +0.26(+1.91%)
Mar 06, 2014 13.41 13.66 13.34 13.64 14,969,667 +0.28(+2.10%)
Mar 05, 2014 13.40 13.42 13.31 13.36 8,672,593 -0.05(-0.37%)
Mar 04, 2014 13.19 13.43 13.17 13.41 8,152,971 +0.37(+2.84%)
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.