KeyCorp (NY: KEY )

21.05 USD +0.74 (+3.64%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 31.28 31.90 31.08 31.60 1,566,400 +0.53(+1.71%)
Sep 29, 2004 31.00 31.07 30.82 31.07 801,700 -0.06(-0.19%)
Sep 28, 2004 31.14 31.25 30.91 31.13 562,100 +0.17(+0.55%)
Sep 27, 2004 31.13 31.25 30.88 30.96 630,200 -0.15(-0.48%)
Sep 24, 2004 30.93 31.21 30.90 31.11 541,900 +0.14(+0.45%)
Sep 23, 2004 31.32 31.32 30.84 30.97 842,300 -0.32(-1.02%)
Sep 22, 2004 31.46 31.48 31.23 31.29 792,800 -0.32(-1.01%)
Sep 21, 2004 31.65 31.66 31.36 31.61 1,030,800 +0.07(+0.22%)
Sep 20, 2004 31.83 31.88 31.45 31.54 697,400 -0.39(-1.22%)
Sep 17, 2004 31.93 31.98 31.76 31.93 1,061,800 +0.14(+0.44%)
Sep 16, 2004 31.75 31.84 31.67 31.79 951,600 +0.18(+0.57%)
Sep 15, 2004 31.85 31.89 31.61 31.61 795,800 -0.11(-0.35%)
Sep 14, 2004 31.55 31.77 31.55 31.72 1,090,700 +0.06(+0.19%)
Sep 13, 2004 31.51 31.67 31.35 31.66 959,200 +0.23(+0.73%)
Sep 10, 2004 31.45 31.48 31.20 31.43 753,000 -0.03(-0.10%)
Sep 09, 2004 31.40 31.53 31.37 31.46 993,400 +0.12(+0.38%)
Sep 08, 2004 31.51 31.53 31.32 31.34 863,500 -0.21(-0.67%)
Sep 07, 2004 31.60 31.74 31.49 31.55 1,116,800 +0.10(+0.32%)
Sep 03, 2004 31.50 31.53 31.35 31.45 633,300 -0.03(-0.10%)
Sep 02, 2004 31.25 31.49 31.15 31.48 550,400 +0.17(+0.54%)
Sep 01, 2004 31.30 31.49 31.07 31.31 737,800 -0.04(-0.13%)
Aug 31, 2004 31.25 31.35 31.06 31.35 927,100 +0.22(+0.71%)
Aug 30, 2004 31.50 31.55 31.07 31.13 1,051,700 -0.38(-1.21%)
Aug 27, 2004 31.77 31.77 31.48 31.51 916,300 -0.43(-1.35%)
Aug 26, 2004 31.66 32.02 31.56 31.94 1,399,100 +0.24(+0.76%)
Aug 25, 2004 31.47 31.74 31.37 31.70 767,100 +0.26(+0.83%)
Aug 24, 2004 31.31 31.48 31.24 31.44 696,000 +0.12(+0.38%)
Aug 23, 2004 31.25 31.50 31.21 31.32 749,800 +0.07(+0.22%)
Aug 20, 2004 30.98 31.26 30.88 31.25 958,800 +0.28(+0.90%)
Aug 19, 2004 30.93 31.09 30.69 30.97 1,022,700 -0.13(-0.42%)
Aug 18, 2004 30.78 31.13 30.72 31.10 1,071,900 +0.33(+1.07%)
Aug 17, 2004 30.74 31.00 30.63 30.77 1,188,300 +0.16(+0.52%)
Aug 16, 2004 30.25 30.61 30.20 30.61 1,052,900 +0.33(+1.09%)
Aug 13, 2004 30.33 30.42 30.09 30.28 920,100 -0.16(-0.53%)
Aug 12, 2004 30.34 30.60 30.27 30.44 1,070,300 -0.06(-0.20%)
Aug 11, 2004 30.00 30.50 29.89 30.50 1,691,200 +0.51(+1.70%)
Aug 10, 2004 29.90 30.06 29.76 29.99 1,011,800 +0.24(+0.81%)
Aug 09, 2004 29.75 29.92 29.65 29.75 765,800 +0.00(+0.00%)
Aug 06, 2004 29.82 30.10 29.69 29.75 1,008,900 -0.31(-1.03%)
Aug 05, 2004 30.33 30.51 29.98 30.06 906,600 -0.34(-1.12%)
Aug 04, 2004 30.25 30.45 30.07 30.40 1,069,100 +0.10(+0.33%)
Aug 03, 2004 30.37 30.47 30.21 30.30 1,039,500 -0.20(-0.66%)
Aug 02, 2004 30.10 30.54 29.95 30.50 1,351,900 +0.32(+1.06%)
Jul 30, 2004 30.52 30.54 29.98 30.18 1,837,800 -0.28(-0.92%)
Jul 29, 2004 30.09 30.60 30.05 30.46 1,304,400 +0.37(+1.23%)
Jul 28, 2004 30.00 30.20 29.81 30.09 1,085,500 +0.01(+0.03%)
Jul 27, 2004 29.80 30.14 29.80 30.08 1,497,200 +0.48(+1.62%)
Jul 26, 2004 29.35 29.72 29.35 29.60 1,409,900 +0.27(+0.92%)
Jul 23, 2004 29.38 29.38 29.16 29.33 867,000 -0.05(-0.17%)
Jul 22, 2004 29.28 29.46 29.00 29.38 1,223,300 -0.06(-0.20%)
Jul 21, 2004 29.93 29.95 29.36 29.44 905,000 -0.29(-0.98%)
Jul 20, 2004 29.50 29.83 29.27 29.73 1,345,300 +0.33(+1.12%)
Jul 19, 2004 29.30 29.54 29.08 29.40 1,046,400 +0.31(+1.07%)
Jul 16, 2004 29.97 29.97 29.04 29.09 1,336,400 -0.36(-1.22%)
Jul 15, 2004 29.30 29.48 29.01 29.45 1,590,500 +0.19(+0.65%)
Jul 14, 2004 29.30 29.61 29.14 29.26 1,032,900 -0.29(-0.98%)
Jul 13, 2004 29.80 29.83 29.48 29.55 1,186,800 -0.09(-0.30%)
Jul 12, 2004 29.47 29.71 29.44 29.64 948,900 +0.23(+0.78%)
Jul 09, 2004 29.68 29.71 29.41 29.41 891,900 -0.12(-0.41%)
Jul 08, 2004 29.87 29.98 29.53 29.53 804,400 -0.34(-1.14%)
Jul 07, 2004 29.52 29.96 29.52 29.87 1,125,500 +0.29(+0.98%)
Jul 06, 2004 29.74 29.85 29.58 29.58 783,200 -0.16(-0.54%)
Jul 02, 2004 29.77 29.93 29.68 29.74 1,018,300 +0.07(+0.24%)
Jul 01, 2004 29.90 30.00 29.58 29.67 1,309,700 -0.22(-0.74%)
Jun 30, 2004 29.74 29.99 29.66 29.89 2,218,900 +0.32(+1.08%)
Jun 29, 2004 29.92 29.92 29.57 29.57 1,184,200 -0.34(-1.14%)
Jun 28, 2004 30.15 30.34 29.91 29.91 1,306,500 -0.09(-0.30%)
Jun 25, 2004 30.30 30.39 30.00 30.00 1,861,300 -0.20(-0.66%)
Jun 24, 2004 30.42 30.58 30.20 30.20 1,289,300 -0.15(-0.49%)
Jun 23, 2004 30.32 30.48 30.09 30.35 1,178,400 +0.06(+0.20%)
Jun 22, 2004 30.09 30.43 30.03 30.29 1,728,700 +0.30(+1.00%)
Jun 21, 2004 30.05 30.27 29.90 29.99 1,233,100 +0.04(+0.13%)
Jun 18, 2004 30.00 30.19 29.76 29.95 1,960,700 -0.05(-0.17%)
Jun 17, 2004 30.00 30.17 29.75 30.00 1,163,400 +0.00(+0.00%)
Jun 16, 2004 30.37 30.37 29.99 30.00 1,712,700 -0.21(-0.70%)
Jun 15, 2004 30.38 30.64 30.08 30.21 2,145,200 +0.18(+0.60%)
Jun 14, 2004 30.61 30.61 30.03 30.03 1,355,000 -0.58(-1.89%)
Jun 10, 2004 30.66 30.66 30.43 30.61 1,150,400 +0.22(+0.72%)
Jun 09, 2004 30.90 30.93 30.36 30.39 1,423,800 -0.51(-1.65%)
Jun 08, 2004 30.92 31.00 30.76 30.90 1,239,000 -0.13(-0.42%)
Jun 07, 2004 30.65 31.05 30.65 31.03 941,300 +0.50(+1.64%)
Jun 04, 2004 30.70 30.73 30.45 30.53 1,611,100 +0.14(+0.46%)
Jun 03, 2004 30.85 30.86 30.38 30.39 2,368,800 -0.46(-1.49%)
Jun 02, 2004 31.00 31.04 30.84 30.85 2,160,000 -0.15(-0.48%)
Jun 01, 2004 31.10 31.30 30.81 31.00 2,126,600 -0.41(-1.31%)
May 28, 2004 31.00 31.47 30.80 31.41 1,412,300 +0.02(+0.06%)
May 27, 2004 32.15 32.22 31.30 31.39 2,669,600 -0.85(-2.64%)
May 26, 2004 31.65 32.27 31.60 32.24 2,077,000 +0.42(+1.32%)
May 25, 2004 31.45 31.84 31.23 31.82 1,260,300 +0.41(+1.31%)
May 24, 2004 31.54 31.75 31.21 31.41 1,424,000 -0.11(-0.35%)
May 21, 2004 31.15 31.78 31.02 31.52 2,523,600 +0.56(+1.81%)
May 20, 2004 30.57 31.27 30.48 30.96 1,755,100 +0.33(+1.08%)
May 19, 2004 30.95 31.30 30.62 30.63 1,780,200 -0.04(-0.13%)
May 18, 2004 30.00 30.77 30.00 30.67 1,967,600 +0.73(+2.44%)
May 17, 2004 30.17 30.18 29.78 29.94 1,297,600 -0.41(-1.35%)
May 14, 2004 30.00 30.53 30.00 30.35 1,535,200 +0.23(+0.76%)
May 13, 2004 29.80 30.38 29.74 30.12 2,264,800 +0.20(+0.67%)
May 12, 2004 29.11 30.01 29.11 29.92 1,680,400 +0.65(+2.22%)
May 11, 2004 29.26 29.50 29.13 29.27 2,248,900 -0.10(-0.34%)
May 10, 2004 29.41 29.62 29.04 29.37 1,844,800 -0.15(-0.51%)
May 07, 2004 30.00 30.09 29.40 29.52 1,904,500 -0.56(-1.86%)
May 06, 2004 30.18 30.35 29.85 30.08 1,870,900 -0.40(-1.31%)
May 05, 2004 30.31 30.62 30.31 30.48 2,042,700 +0.33(+1.09%)
May 04, 2004 30.00 30.41 29.86 30.15 1,726,500 +0.01(+0.03%)
May 03, 2004 29.74 30.15 29.60 30.14 1,663,000 +0.44(+1.48%)
Apr 30, 2004 29.72 29.91 29.61 29.70 1,149,200 +0.01(+0.03%)
Apr 29, 2004 29.86 30.13 29.57 29.69 1,486,800 -0.01(-0.03%)
Apr 28, 2004 29.92 29.92 29.61 29.70 1,659,800 -0.28(-0.93%)
Apr 27, 2004 30.20 30.53 29.89 29.98 1,272,000 +0.00(+0.00%)
Apr 26, 2004 30.14 30.33 29.90 29.98 1,164,100 -0.16(-0.53%)
Apr 23, 2004 30.08 30.21 29.79 30.14 1,510,200 -0.06(-0.20%)
Apr 22, 2004 29.56 30.38 29.47 30.20 1,949,300 +0.50(+1.68%)
Apr 21, 2004 29.34 29.97 29.29 29.70 2,150,500 +0.27(+0.92%)
Apr 20, 2004 29.26 29.75 29.21 29.43 1,902,200 +0.16(+0.55%)
Apr 19, 2004 29.38 29.50 29.05 29.27 1,640,900 +0.01(+0.03%)
Apr 16, 2004 29.20 29.66 28.94 29.26 2,235,500 +0.63(+2.20%)
Apr 15, 2004 28.90 29.55 28.23 28.63 2,712,500 +0.20(+0.70%)
Apr 14, 2004 28.64 28.97 28.27 28.43 1,770,400 -0.45(-1.56%)
Apr 13, 2004 29.63 29.63 28.76 28.88 1,914,200 -0.58(-1.97%)
Apr 12, 2004 29.59 29.81 29.31 29.46 1,172,100 -0.07(-0.24%)
Apr 08, 2004 29.80 29.90 29.47 29.53 1,061,500 -0.15(-0.51%)
Apr 07, 2004 29.86 29.89 29.55 29.68 1,314,700 -0.22(-0.74%)
Apr 06, 2004 29.60 29.98 29.60 29.90 1,699,800 +0.09(+0.30%)
Apr 05, 2004 29.73 29.81 29.39 29.81 2,148,800 +0.08(+0.27%)
Apr 02, 2004 30.65 30.66 29.50 29.73 2,843,100 -0.73(-2.40%)
Apr 01, 2004 30.47 30.59 30.29 30.46 1,500,700 +0.17(+0.56%)
Mar 31, 2004 30.23 30.46 30.02 30.29 2,056,200 +0.19(+0.63%)
Mar 30, 2004 30.15 30.27 30.01 30.10 1,736,000 +0.05(+0.17%)
Mar 29, 2004 30.06 30.25 29.99 30.05 1,667,800 +0.18(+0.60%)
Mar 26, 2004 30.30 30.31 29.87 29.87 1,789,700 -0.53(-1.74%)
Mar 25, 2004 30.03 30.47 29.90 30.40 1,036,100 +0.47(+1.57%)
Mar 24, 2004 30.18 30.20 29.79 29.93 1,256,600 -0.22(-0.73%)
Mar 23, 2004 30.35 30.40 30.11 30.15 1,091,900 +0.00(+0.00%)
Mar 22, 2004 30.45 30.59 30.03 30.15 1,073,200 -0.50(-1.63%)
Mar 19, 2004 31.21 31.23 30.57 30.65 1,573,000 -0.55(-1.76%)
Mar 18, 2004 31.49 31.49 30.99 31.20 1,318,200 -0.29(-0.92%)
Mar 17, 2004 31.29 31.56 31.27 31.49 940,800 +0.32(+1.03%)
Mar 16, 2004 30.86 31.27 30.76 31.17 1,321,600 +0.62(+2.03%)
Mar 15, 2004 31.69 31.69 30.41 30.55 1,671,600 -0.76(-2.43%)
Mar 12, 2004 31.01 31.39 30.95 31.31 1,370,600 +0.50(+1.62%)
Mar 11, 2004 31.35 31.69 30.60 30.81 2,238,800 -0.73(-2.31%)
Mar 10, 2004 32.31 32.31 31.40 31.54 1,726,700 -0.67(-2.08%)
Mar 09, 2004 32.50 32.50 31.92 32.21 1,798,500 -0.29(-0.89%)
Mar 08, 2004 32.78 32.89 32.48 32.50 1,146,500 -0.44(-1.34%)
Mar 05, 2004 32.43 33.23 32.43 32.94 1,432,900 +0.26(+0.80%)
Mar 04, 2004 32.55 32.74 32.38 32.68 946,800 +0.04(+0.12%)
Mar 03, 2004 32.19 32.70 32.14 32.64 1,219,900 +0.38(+1.18%)
Mar 02, 2004 32.41 32.71 32.26 32.26 1,124,200 -0.29(-0.89%)
Mar 01, 2004 32.42 32.68 32.22 32.55 1,695,800 +0.13(+0.40%)
Feb 27, 2004 32.30 32.74 32.27 32.42 1,939,700 -0.27(-0.83%)
Feb 26, 2004 32.15 33.00 32.15 32.69 2,467,000 +0.40(+1.24%)
Feb 25, 2004 31.89 32.50 31.80 32.29 1,419,600 +0.49(+1.54%)
Feb 24, 2004 31.65 31.95 31.65 31.80 1,230,600 +0.05(+0.16%)
Feb 23, 2004 31.90 32.12 31.71 31.75 1,118,000 -0.15(-0.47%)
Feb 20, 2004 32.00 32.13 31.66 31.90 1,161,700 -0.10(-0.31%)
Feb 19, 2004 31.95 32.33 31.85 32.00 1,473,200 +0.19(+0.60%)
Feb 18, 2004 31.86 31.99 31.69 31.81 830,500 -0.13(-0.41%)
Feb 17, 2004 31.83 31.97 31.72 31.94 909,600 +0.29(+0.92%)
Feb 13, 2004 31.70 31.99 31.63 31.65 998,200 -0.07(-0.22%)
Feb 12, 2004 31.60 31.84 31.60 31.72 1,247,500 -0.13(-0.41%)
Feb 11, 2004 31.34 31.99 31.22 31.85 1,541,900 +0.40(+1.27%)
Feb 10, 2004 31.21 31.50 31.16 31.45 1,370,200 +0.24(+0.77%)
Feb 09, 2004 31.18 31.37 31.04 31.21 978,500 -0.09(-0.29%)
Feb 06, 2004 30.72 31.30 30.72 31.30 1,248,100 +0.65(+2.12%)
Feb 05, 2004 30.75 30.85 30.50 30.65 1,639,900 -0.10(-0.33%)
Feb 04, 2004 30.81 31.10 30.70 30.75 1,564,300 -0.35(-1.13%)
Feb 03, 2004 31.20 31.21 30.75 31.10 1,617,400 -0.15(-0.48%)
Feb 02, 2004 31.03 31.51 30.98 31.25 1,218,500 +0.16(+0.51%)
Jan 30, 2004 31.01 31.40 30.92 31.09 1,735,700 -0.03(-0.10%)
Jan 29, 2004 31.25 31.35 30.70 31.12 2,403,200 +0.04(+0.13%)
Jan 28, 2004 31.56 31.78 31.00 31.08 2,259,600 -0.36(-1.15%)
Jan 27, 2004 31.23 31.95 31.01 31.44 2,287,500 +0.04(+0.13%)
Jan 26, 2004 31.12 31.47 30.71 31.40 1,900,100 +0.28(+0.90%)
Jan 23, 2004 31.10 31.40 30.94 31.12 2,386,200 -0.03(-0.10%)
Jan 22, 2004 30.80 31.26 30.75 31.15 2,373,500 +0.25(+0.81%)
Jan 21, 2004 30.34 30.98 30.34 30.90 2,458,100 +0.45(+1.48%)
Jan 20, 2004 30.45 30.59 30.21 30.45 1,518,500 +0.16(+0.53%)
Jan 16, 2004 30.00 30.68 29.90 30.29 2,626,600 +0.37(+1.24%)
Jan 15, 2004 29.80 30.08 28.86 29.92 3,337,900 +0.84(+2.89%)
Jan 14, 2004 28.98 29.10 28.80 29.08 1,692,200 +0.28(+0.97%)
Jan 13, 2004 29.10 29.15 28.63 28.80 1,261,600 -0.29(-1.00%)
Jan 12, 2004 29.04 29.16 28.85 29.09 2,653,400 +0.16(+0.55%)
Jan 09, 2004 29.00 29.23 28.75 28.93 2,934,600 -0.29(-0.99%)
Jan 08, 2004 29.15 29.22 28.95 29.22 1,604,700 +0.08(+0.27%)
Jan 07, 2004 29.05 29.15 28.98 29.14 2,416,100 +0.09(+0.31%)
Jan 06, 2004 28.95 29.15 28.91 29.05 1,887,400 -0.06(-0.21%)
Jan 05, 2004 29.08 29.17 28.77 29.11 1,562,500 +0.08(+0.28%)
Jan 02, 2004 29.32 29.35 28.90 29.03 1,349,900 -0.29(-0.99%)
Dec 31, 2003 29.25 29.41 29.16 29.32 1,430,500 +0.08(+0.27%)
Dec 30, 2003 28.95 29.24 28.90 29.24 1,274,400 +0.29(+1.00%)
Dec 29, 2003 28.56 28.95 28.53 28.95 976,600 +0.41(+1.44%)
Dec 26, 2003 28.40 28.59 28.37 28.54 237,700 +0.07(+0.25%)
Dec 24, 2003 28.41 28.56 28.23 28.47 257,400 +0.06(+0.21%)
Dec 23, 2003 28.45 28.55 28.32 28.41 986,800 +0.05(+0.18%)
Dec 22, 2003 28.13 28.40 28.08 28.36 701,900 +0.06(+0.21%)
Dec 19, 2003 28.32 28.44 28.17 28.30 1,049,500 -0.02(-0.07%)
Dec 18, 2003 28.40 28.40 28.12 28.32 1,067,000 +0.02(+0.07%)
Dec 17, 2003 28.18 28.29 27.99 28.30 823,600 -0.04(-0.14%)
Dec 16, 2003 28.14 28.37 28.14 28.34 1,000,000 +0.31(+1.11%)
Dec 15, 2003 28.67 28.67 28.05 28.03 1,092,000 -0.35(-1.23%)
Dec 12, 2003 28.53 28.55 28.31 28.38 807,300 +0.03(+0.11%)
Dec 11, 2003 28.15 28.54 28.15 28.35 1,032,300 +0.35(+1.25%)
Dec 10, 2003 28.47 28.50 28.13 28.00 1,509,800 -0.36(-1.27%)
Dec 09, 2003 28.75 28.77 28.30 28.36 1,393,600 -0.35(-1.22%)
Dec 08, 2003 28.37 28.70 28.36 28.71 1,042,600 +0.42(+1.48%)
Dec 05, 2003 28.47 28.75 28.20 28.29 885,000 -0.16(-0.56%)
Dec 04, 2003 28.35 28.36 28.23 28.45 1,363,900 +0.15(+0.53%)
Dec 03, 2003 28.06 28.50 28.02 28.30 1,485,100 +0.25(+0.89%)
Dec 02, 2003 27.95 28.20 27.89 28.05 1,521,700 +0.10(+0.36%)
Dec 01, 2003 27.92 28.03 27.70 27.95 1,751,000 +0.16(+0.58%)
Nov 28, 2003 27.85 27.88 27.55 27.79 739,300 -0.32(-1.14%)
Nov 26, 2003 28.00 28.14 27.89 28.11 2,054,600 +0.25(+0.90%)
Nov 25, 2003 27.90 28.05 27.90 27.86 2,031,300 -0.12(-0.43%)
Nov 24, 2003 28.00 28.11 27.85 27.98 1,172,800 +0.25(+0.90%)
Nov 21, 2003 27.70 27.86 27.58 27.73 1,170,200 +0.17(+0.62%)
Nov 20, 2003 27.85 27.99 27.53 27.56 1,197,600 -0.39(-1.40%)
Nov 19, 2003 27.61 28.19 27.50 27.95 1,473,800 +0.35(+1.27%)
Nov 18, 2003 27.78 27.87 27.55 27.60 1,320,600 -0.13(-0.47%)
Nov 17, 2003 27.57 27.83 27.43 27.73 1,019,000 -0.03(-0.11%)
Nov 14, 2003 28.08 28.18 27.76 27.76 1,119,500 -0.24(-0.86%)
Nov 13, 2003 28.00 28.07 27.78 28.00 1,600,900 -0.04(-0.14%)
Nov 12, 2003 28.12 28.19 27.91 28.04 1,819,500 -0.13(-0.46%)
Nov 11, 2003 28.30 28.30 27.95 28.17 1,715,100 -0.13(-0.46%)
Nov 10, 2003 27.87 28.49 27.87 28.30 1,412,400 -0.37(-1.29%)
Nov 07, 2003 29.05 29.07 28.65 28.67 1,169,100 -0.39(-1.34%)
Nov 06, 2003 28.62 29.10 28.15 29.06 2,068,700 +0.36(+1.25%)
Nov 05, 2003 28.81 28.75 28.55 28.70 1,626,800 -0.17(-0.59%)
Nov 04, 2003 28.81 28.97 28.62 28.87 1,366,900 +0.00(+0.00%)
Nov 03, 2003 28.25 28.96 28.25 28.87 1,851,918 +0.62(+2.19%)
Oct 31, 2003 28.10 28.48 28.13 28.25 1,284,800 +0.15(+0.53%)
Oct 30, 2003 28.14 28.27 28.03 28.10 1,294,700 +0.05(+0.18%)
Oct 29, 2003 27.76 28.11 27.60 28.05 1,765,000 +0.29(+1.04%)
Oct 28, 2003 27.70 27.87 27.63 27.76 3,069,600 +0.07(+0.25%)
Oct 27, 2003 27.11 28.75 27.11 27.69 6,083,600 +0.80(+2.98%)
Oct 24, 2003 26.97 26.97 26.55 26.89 940,700 -0.08(-0.30%)
Oct 23, 2003 26.58 26.98 26.52 26.97 1,098,300 +0.34(+1.28%)
Oct 22, 2003 26.65 26.75 26.50 26.63 941,400 -0.18(-0.67%)
Oct 21, 2003 26.54 27.01 26.42 26.81 2,162,600 +0.27(+1.02%)
Oct 20, 2003 26.47 26.54 26.32 26.54 874,900 +0.05(+0.19%)
Oct 17, 2003 26.42 26.61 26.25 26.49 1,455,900 +0.07(+0.26%)
Oct 16, 2003 26.02 26.48 26.02 26.42 1,079,100 +0.18(+0.69%)
Oct 15, 2003 26.50 26.50 26.13 26.24 1,115,900 -0.26(-0.98%)
Oct 14, 2003 26.60 26.60 26.38 26.50 923,000 -0.03(-0.11%)
Oct 13, 2003 26.20 26.69 26.38 26.53 983,100 +0.33(+1.26%)
Oct 10, 2003 26.52 26.52 26.21 26.20 750,800 -0.23(-0.87%)
Oct 09, 2003 26.56 26.84 26.28 26.43 902,200 -0.02(-0.08%)
Oct 08, 2003 26.59 26.59 26.29 26.45 870,400 -0.15(-0.56%)
Oct 07, 2003 26.30 26.60 26.05 26.60 1,374,300 +0.30(+1.14%)
Oct 06, 2003 26.11 26.40 26.01 26.30 889,100 +0.23(+0.88%)
Oct 03, 2003 26.45 26.45 26.00 26.07 1,996,600 -0.06(-0.23%)
Oct 02, 2003 25.94 26.31 25.90 26.13 1,027,500 -0.18(-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.