KeyCorp (NY: KEY )

20.07 USD -0.69 (-3.32%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.