KeyCorp (NY: KEY )

21.31 USD +0.34 (+1.62%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.600 6.730 6.490 6.500 25,675,250 -0.05(-0.76%)
Sep 29, 2009 6.520 6.680 6.500 6.550 12,002,886 +0.11(+1.69%)
Sep 28, 2009 6.360 6.490 6.250 6.441 10,635,832 +0.20(+3.22%)
Sep 25, 2009 6.340 6.400 6.180 6.240 15,227,857 -0.26(-4.00%)
Sep 24, 2009 6.760 6.760 6.260 6.500 21,821,304 -0.20(-2.99%)
Sep 23, 2009 6.860 6.930 6.690 6.700 17,656,573 -0.15(-2.19%)
Sep 22, 2009 6.780 6.870 6.560 6.850 16,704,014 +0.22(+3.32%)
Sep 21, 2009 6.570 6.710 6.400 6.630 17,187,770 +0.00(+0.00%)
Sep 18, 2009 6.570 6.720 6.500 6.630 25,661,113 +0.08(+1.22%)
Sep 17, 2009 6.990 7.000 6.480 6.550 31,170,530 -0.15(-2.24%)
Sep 16, 2009 6.450 7.070 6.440 6.700 44,296,360 +0.24(+3.72%)
Sep 15, 2009 6.010 6.530 5.980 6.460 31,591,096 +0.45(+7.49%)
Sep 14, 2009 5.850 6.050 5.760 6.010 18,352,004 +0.08(+1.35%)
Sep 11, 2009 6.190 6.190 5.920 5.930 21,604,990 -0.25(-4.05%)
Sep 10, 2009 6.170 6.230 6.020 6.180 17,817,379 -0.03(-0.48%)
Sep 09, 2009 6.170 6.220 6.000 6.210 16,547,901 +0.04(+0.65%)
Sep 08, 2009 6.340 6.370 6.100 6.170 12,973,251 -0.05(-0.80%)
Sep 04, 2009 5.980 6.320 5.860 6.220 25,467,083 +0.27(+4.54%)
Sep 03, 2009 5.970 6.030 5.850 5.950 14,678,838 +0.13(+2.23%)
Sep 02, 2009 6.070 6.140 5.800 5.820 22,192,660 -0.33(-5.37%)
Sep 01, 2009 6.610 6.740 6.100 6.150 29,230,562 -0.51(-7.66%)
Aug 31, 2009 6.540 6.680 6.450 6.660 17,872,053 -0.02(-0.30%)
Aug 28, 2009 6.750 6.770 6.500 6.680 14,539,526 +0.10(+1.52%)
Aug 27, 2009 6.440 6.600 6.310 6.580 20,640,195 +0.18(+2.81%)
Aug 26, 2009 6.510 6.580 6.270 6.400 14,280,441 -0.08(-1.23%)
Aug 25, 2009 6.560 6.635 6.420 6.480 13,677,261 +0.07(+1.09%)
Aug 24, 2009 6.770 6.970 6.350 6.410 25,807,826 -0.32(-4.75%)
Aug 21, 2009 6.520 6.850 6.450 6.730 27,389,692 +0.29(+4.50%)
Aug 20, 2009 6.380 6.500 6.320 6.440 11,750,180 +0.11(+1.74%)
Aug 19, 2009 6.310 6.460 6.250 6.330 13,625,196 -0.11(-1.71%)
Aug 18, 2009 6.310 6.560 6.300 6.440 18,188,890 +0.18(+2.88%)
Aug 17, 2009 6.370 6.460 6.170 6.260 18,354,606 -0.39(-5.87%)
Aug 14, 2009 6.630 6.700 6.460 6.650 16,195,074 +0.00(+0.00%)
Aug 13, 2009 6.640 6.780 6.380 6.650 24,372,192 +0.23(+3.58%)
Aug 12, 2009 6.160 6.600 6.150 6.420 42,324,709 +0.28(+4.56%)
Aug 11, 2009 6.570 6.570 6.100 6.140 29,889,191 -0.41(-6.26%)
Aug 10, 2009 6.820 6.820 6.510 6.550 24,567,021 -0.23(-3.39%)
Aug 07, 2009 6.870 7.000 6.650 6.780 30,441,320 +0.21(+3.20%)
Aug 06, 2009 6.590 6.950 6.270 6.570 44,584,311 +0.16(+2.50%)
Aug 05, 2009 6.420 6.640 6.270 6.410 47,648,970 -0.05(-0.78%)
Aug 04, 2009 6.370 6.620 6.150 6.460 35,697,769 +0.05(+0.78%)
Aug 03, 2009 6.000 6.550 5.810 6.410 50,238,647 +0.63(+10.90%)
Jul 31, 2009 5.490 5.930 5.350 5.780 64,108,713 +0.28(+5.09%)
Jul 30, 2009 5.240 5.610 5.240 5.500 54,163,357 +0.34(+6.59%)
Jul 29, 2009 5.230 5.270 5.090 5.160 37,162,328 -0.09(-1.71%)
Jul 28, 2009 5.490 5.580 5.200 5.250 36,088,588 -0.30(-5.49%)
Jul 27, 2009 5.195 5.650 5.190 5.555 40,321,962 +0.29(+5.61%)
Jul 24, 2009 5.330 5.400 5.080 5.260 30,043,858 -0.14(-2.59%)
Jul 23, 2009 5.110 5.530 5.110 5.400 42,274,797 +0.24(+4.65%)
Jul 22, 2009 4.500 5.270 4.400 5.160 53,586,414 +0.34(+7.05%)
Jul 21, 2009 5.060 5.080 4.630 4.820 28,906,951 -0.26(-5.12%)
Jul 20, 2009 5.150 5.170 5.020 5.080 13,709,800 -0.03(-0.59%)
Jul 17, 2009 5.230 5.300 5.070 5.110 20,265,500 -0.10(-1.92%)
Jul 16, 2009 5.240 5.330 5.130 5.210 14,475,700 -0.09(-1.70%)
Jul 15, 2009 5.270 5.370 5.180 5.300 34,090,200 +0.10(+1.92%)
Jul 14, 2009 5.390 5.420 5.160 5.200 17,879,600 -0.18(-3.35%)
Jul 13, 2009 5.220 5.400 5.160 5.380 20,225,100 +0.26(+5.08%)
Jul 10, 2009 5.140 5.170 5.050 5.120 11,076,425 -0.04(-0.78%)
Jul 09, 2009 5.160 5.350 5.090 5.160 26,131,197 +0.08(+1.57%)
Jul 08, 2009 5.380 5.400 4.950 5.080 53,602,481 -0.21(-3.97%)
Jul 07, 2009 5.280 5.420 5.200 5.290 39,650,831 +0.21(+4.13%)
Jul 06, 2009 5.050 5.220 5.000 5.080 18,956,238 -0.04(-0.78%)
Jul 02, 2009 5.070 5.330 4.970 5.120 30,278,507 -0.04(-0.78%)
Jul 01, 2009 5.170 5.370 5.120 5.160 19,487,238 -0.08(-1.53%)
Jun 30, 2009 5.450 5.450 5.110 5.240 18,927,030 -0.08(-1.50%)
Jun 29, 2009 5.230 5.460 5.060 5.320 22,462,006 +0.12(+2.31%)
Jun 26, 2009 5.110 5.310 5.060 5.200 30,338,737 +0.08(+1.56%)
Jun 25, 2009 5.050 5.130 4.980 5.120 35,624,657 -0.04(-0.78%)
Jun 24, 2009 5.350 5.530 5.110 5.160 30,400,728 -0.11(-2.09%)
Jun 23, 2009 5.630 5.660 5.100 5.270 39,143,192 -0.23(-4.18%)
Jun 22, 2009 5.880 5.980 5.460 5.500 37,179,457 -0.57(-9.39%)
Jun 19, 2009 5.960 6.220 5.870 6.070 70,575,795 +0.20(+3.41%)
Jun 18, 2009 5.490 5.910 5.460 5.870 21,232,502 +0.41(+7.51%)
Jun 17, 2009 5.920 5.890 5.130 5.460 38,123,322 -0.46(-7.77%)
Jun 16, 2009 5.950 6.020 5.760 5.920 15,935,459 -0.01(-0.25%)
Jun 15, 2009 5.980 6.110 5.730 5.935 18,831,398 -0.19(-3.02%)
Jun 12, 2009 5.970 6.170 5.920 6.120 24,963,592 +0.15(+2.51%)
Jun 11, 2009 5.590 6.110 5.550 5.970 41,977,542 +0.37(+6.61%)
Jun 10, 2009 5.750 5.750 5.450 5.600 21,319,868 -0.04(-0.71%)
Jun 09, 2009 5.510 5.660 5.390 5.640 22,055,268 +0.18(+3.30%)
Jun 08, 2009 5.530 5.560 5.400 5.460 19,764,544 +0.03(+0.55%)
Jun 05, 2009 5.740 5.770 5.300 5.430 45,799,757 -0.07(-1.27%)
Jun 04, 2009 4.810 5.590 4.790 5.500 89,895,753 +0.90(+19.57%)
Jun 03, 2009 4.990 5.020 4.520 4.600 58,196,953 -0.22(-4.56%)
Jun 02, 2009 4.600 4.950 4.400 4.820 92,965,770 +0.08(+1.69%)
Jun 01, 2009 5.100 5.210 4.650 4.740 42,700,474 -0.26(-5.20%)
May 29, 2009 5.080 5.100 4.920 5.000 23,004,306 -0.03(-0.60%)
May 28, 2009 4.930 5.060 4.720 5.030 20,693,642 +0.27(+5.67%)
May 27, 2009 5.200 5.150 4.720 4.760 28,013,376 -0.44(-8.46%)
May 26, 2009 5.330 5.350 5.120 5.200 12,013,934 -0.06(-1.14%)
May 22, 2009 5.530 5.540 5.220 5.260 11,534,948 -0.18(-3.31%)
May 21, 2009 5.630 5.680 5.300 5.440 15,710,128 -0.20(-3.55%)
May 20, 2009 5.820 5.910 5.540 5.640 16,528,615 -0.06(-1.05%)
May 19, 2009 5.950 6.050 5.610 5.700 18,147,512 -0.35(-5.79%)
May 18, 2009 6.030 6.080 5.800 6.050 21,304,662 +0.25(+4.31%)
May 15, 2009 6.040 6.080 5.730 5.800 16,262,660 -0.13(-2.19%)
May 14, 2009 5.580 6.100 5.550 5.930 25,536,792 +0.28(+4.96%)
May 13, 2009 5.940 6.090 5.550 5.650 27,287,274 -0.35(-5.83%)
May 12, 2009 6.410 6.440 5.820 6.000 36,703,119 -0.28(-4.46%)
May 11, 2009 6.800 6.810 6.250 6.280 31,790,256 -0.69(-9.90%)
May 08, 2009 7.280 7.710 5.770 6.970 45,272,004 +0.19(+2.80%)
May 07, 2009 8.100 8.270 6.430 6.780 30,477,014 -0.91(-11.83%)
May 06, 2009 7.000 8.030 6.930 7.690 31,818,418 +1.10(+16.69%)
May 05, 2009 6.820 7.010 6.530 6.590 12,983,954 -0.43(-6.13%)
May 04, 2009 6.770 7.020 6.740 7.020 19,441,343 +1.14(+19.39%)
May 01, 2009 6.190 6.260 5.810 5.880 11,366,233 -0.27(-4.39%)
Apr 30, 2009 6.560 6.620 6.110 6.150 14,723,802 -0.11(-1.76%)
Apr 29, 2009 6.180 6.740 6.150 6.260 16,473,717 +0.19(+3.13%)
Apr 28, 2009 6.130 6.530 5.890 6.070 14,370,394 -0.09(-1.46%)
Apr 27, 2009 6.660 6.900 6.080 6.160 17,551,107 -0.84(-12.00%)
Apr 24, 2009 6.170 7.090 5.760 7.000 33,595,439 +0.86(+14.01%)
Apr 23, 2009 6.330 6.410 5.760 6.140 25,579,016 -0.01(-0.16%)
Apr 22, 2009 6.490 6.670 6.000 6.150 35,407,874 -0.90(-12.77%)
Apr 21, 2009 6.860 7.480 5.730 7.050 39,941,475 -0.35(-4.73%)
Apr 20, 2009 8.560 8.560 7.260 7.400 19,757,807 -1.65(-18.23%)
Apr 17, 2009 8.550 9.750 8.450 9.050 17,450,658 +0.44(+5.11%)
Apr 16, 2009 8.420 8.940 7.910 8.610 13,755,516 +0.26(+3.11%)
Apr 15, 2009 8.080 8.430 7.740 8.350 12,110,554 +0.15(+1.83%)
Apr 14, 2009 9.010 9.820 8.090 8.200 20,578,939 -1.03(-11.16%)
Apr 13, 2009 8.210 9.270 8.030 9.230 17,944,035 +0.98(+11.88%)
Apr 09, 2009 7.500 17.30 7.260 8.250 22,027,802 +1.68(+25.57%)
Apr 08, 2009 7.640 7.640 6.480 6.570 29,749,976 -1.01(-13.38%)
Apr 07, 2009 7.710 7.720 7.430 7.585 8,766,824 -0.36(-4.47%)
Apr 06, 2009 8.380 8.380 7.750 7.940 10,001,960 -0.60(-7.03%)
Apr 03, 2009 8.570 8.570 8.010 8.540 8,853,048 +0.08(+0.95%)
Apr 02, 2009 8.680 8.950 8.350 8.460 14,787,491 +0.11(+1.32%)
Apr 01, 2009 7.540 8.400 7.510 8.350 12,532,384 +0.48(+6.10%)
Mar 31, 2009 7.600 8.060 7.290 7.870 9,482,710 +0.59(+8.10%)
Mar 30, 2009 8.110 8.210 7.200 7.280 10,219,209 -1.43(-16.42%)
Mar 26, 2009 8.700 8.830 8.280 8.710 10,194,720 +0.15(+1.75%)
Mar 25, 2009 9.180 9.180 7.850 8.560 13,639,028 -0.04(-0.47%)
Mar 24, 2009 8.560 9.140 8.360 8.600 11,798,542 -0.54(-5.91%)
Mar 23, 2009 8.410 9.170 8.410 9.140 14,553,460 +1.67(+22.36%)
Mar 20, 2009 8.270 8.270 7.450 7.470 11,717,325 -0.94(-11.23%)
Mar 19, 2009 9.100 9.350 8.070 8.415 14,464,536 -0.58(-6.40%)
Mar 18, 2009 8.010 9.200 7.600 8.990 16,273,144 +0.71(+8.57%)
Mar 17, 2009 7.940 8.300 7.520 8.280 8,485,107 +0.39(+4.94%)
Mar 16, 2009 8.030 8.590 7.780 7.890 18,669,745 +0.19(+2.47%)
Mar 13, 2009 8.100 8.190 6.910 7.700 0 -0.26(-3.27%)
Mar 12, 2009 6.990 8.000 6.860 7.960 14,938,301 +0.93(+13.23%)
Mar 11, 2009 6.980 7.630 6.625 7.030 12,399,478 +0.12(+1.74%)
Mar 10, 2009 6.280 6.910 6.180 6.910 14,617,206 +0.85(+14.03%)
Mar 09, 2009 5.270 6.230 5.260 6.060 13,885,437 +0.70(+13.06%)
Mar 06, 2009 5.710 5.970 5.070 5.360 0 -0.24(-4.29%)
Mar 05, 2009 6.230 6.320 5.430 5.600 11,408,601 -0.89(-13.71%)
Mar 04, 2009 6.750 6.850 6.010 6.490 11,308,443 -0.16(-2.41%)
Mar 02, 2009 6.780 7.170 6.370 6.650 13,241,271 -0.36(-5.14%)
Feb 27, 2009 7.450 7.920 7.000 7.010 0 -1.14(-13.99%)
Feb 26, 2009 7.950 8.390 7.750 8.150 20,718,125 +0.40(+5.16%)
Feb 25, 2009 6.930 8.150 6.770 7.750 29,416,490 +0.55(+7.64%)
Feb 24, 2009 6.230 7.270 5.900 7.200 17,231,005 +1.06(+17.26%)
Feb 23, 2009 6.210 6.310 5.650 6.140 17,573,052 +0.07(+1.15%)
Feb 20, 2009 5.070 6.290 4.830 6.070 0 +0.71(+13.25%)
Feb 19, 2009 6.300 6.380 5.340 5.360 12,743,602 -0.82(-13.27%)
Feb 18, 2009 6.390 6.390 5.750 6.180 10,174,198 +0.11(+1.81%)
Feb 17, 2009 6.580 6.710 6.070 6.070 12,573,469 -0.98(-13.90%)
Feb 13, 2009 7.260 7.710 6.900 7.050 0 -0.37(-4.99%)
Feb 12, 2009 6.800 7.460 6.800 7.420 13,171,285 +0.27(+3.78%)
Feb 11, 2009 6.870 7.340 6.430 7.150 19,228,104 +0.52(+7.84%)
Feb 10, 2009 8.710 9.030 6.569 6.630 23,250,119 -2.40(-26.58%)
Feb 09, 2009 8.560 9.310 8.440 9.030 12,958,800 +0.56(+6.61%)
Feb 06, 2009 7.390 8.740 7.380 8.470 0 +1.20(+16.51%)
Feb 05, 2009 6.980 7.550 6.250 7.270 14,976,067 +0.34(+4.91%)
Feb 04, 2009 6.820 7.110 6.590 6.930 12,576,250 +0.20(+2.97%)
Feb 03, 2009 7.230 7.240 6.490 6.730 11,389,745 -0.39(-5.48%)
Feb 02, 2009 7.040 7.270 6.820 7.120 8,550,876 -0.16(-2.20%)
Jan 30, 2009 7.650 8.150 7.180 7.280 0 -0.54(-6.91%)
Jan 29, 2009 8.490 8.570 7.750 7.820 10,453,451 -0.91(-10.42%)
Jan 28, 2009 8.560 8.875 8.250 8.730 15,606,263 +0.86(+10.93%)
Jan 27, 2009 7.720 7.990 7.400 7.870 9,635,761 +0.37(+4.93%)
Jan 26, 2009 7.630 8.000 7.210 7.500 10,631,850 -0.12(-1.57%)
Jan 23, 2009 6.800 7.690 6.500 7.620 13,347,719 +0.58(+8.24%)
Jan 22, 2009 6.510 7.970 6.280 7.040 22,567,703 +0.35(+5.23%)
Jan 21, 2009 6.220 6.720 5.765 6.690 17,947,745 +0.86(+14.75%)
Jan 20, 2009 6.490 6.580 5.810 5.830 16,647,581 -0.48(-7.61%)
Jan 16, 2009 6.700 6.700 5.720 6.310 0 +0.09(+1.45%)
Jan 15, 2009 6.920 6.920 5.710 6.220 16,782,110 -0.71(-10.25%)
Jan 14, 2009 7.050 7.280 6.800 6.930 7,282,854 -0.47(-6.35%)
Jan 13, 2009 6.930 7.530 6.820 7.400 9,130,399 +0.43(+6.17%)
Jan 12, 2009 7.580 7.730 6.710 6.970 10,309,272 -0.61(-8.05%)
Jan 09, 2009 8.060 8.260 7.520 7.580 6,844,903 -0.45(-5.60%)
Jan 08, 2009 7.900 8.120 7.840 8.030 4,277,112 +0.08(+1.01%)
Jan 07, 2009 8.430 8.520 7.840 7.950 7,882,576 -0.74(-8.52%)
Jan 06, 2009 8.600 8.960 8.410 8.690 6,804,824 +0.21(+2.48%)
Jan 05, 2009 8.640 8.870 8.330 8.480 5,005,431 -0.39(-4.40%)
Jan 02, 2009 8.490 8.930 8.180 8.870 0 +0.35(+4.11%)
Jan 01, 2009 8.050 8.570 8.050 8.520 0 +0.00(+0.00%)
Dec 31, 2008 8.050 8.570 8.050 8.520 4,678,179 +0.38(+4.67%)
Dec 30, 2008 7.680 8.170 7.580 8.140 3,242,383 +0.50(+6.54%)
Dec 29, 2008 7.560 7.740 7.290 7.640 3,865,904 -0.06(-0.78%)
Dec 26, 2008 7.800 7.870 7.540 7.700 0 -0.22(-2.78%)
Dec 24, 2008 7.800 7.920 7.540 7.920 1,638,804 +0.40(+5.32%)
Dec 23, 2008 7.550 7.630 7.290 7.520 4,141,492 +0.05(+0.67%)
Dec 22, 2008 7.900 8.120 7.360 7.470 6,787,128 -0.60(-7.43%)
Dec 19, 2008 8.280 8.610 7.900 8.070 9,476,823 -0.13(-1.59%)
Dec 18, 2008 8.240 8.660 8.040 8.200 5,767,630 -0.13(-1.56%)
Dec 17, 2008 8.660 8.750 8.270 8.330 6,481,668 -0.35(-4.03%)
Dec 16, 2008 7.970 8.680 7.870 8.680 6,271,017 +0.96(+12.44%)
Dec 15, 2008 8.010 8.110 7.360 7.720 5,357,258 -0.28(-3.50%)
Dec 12, 2008 7.530 8.250 7.520 8.000 0 +0.03(+0.38%)
Dec 11, 2008 8.460 8.680 7.820 7.970 7,313,643 -0.67(-7.75%)
Dec 10, 2008 8.590 8.750 8.180 8.640 5,277,238 +0.22(+2.61%)
Dec 09, 2008 8.600 9.050 8.370 8.420 6,441,033 -0.41(-4.64%)
Dec 08, 2008 8.960 9.120 8.130 8.830 10,275,270 +0.44(+5.24%)
Dec 05, 2008 7.830 8.670 7.700 8.390 0 +0.38(+4.74%)
Dec 04, 2008 7.740 8.600 7.740 8.010 8,337,610 -0.17(-2.08%)
Dec 03, 2008 7.590 8.330 7.440 8.180 8,077,940 +0.23(+2.89%)
Dec 02, 2008 8.300 8.300 7.350 7.950 8,782,004 +0.70(+9.66%)
Dec 01, 2008 8.870 9.000 7.200 7.250 7,030,666 -2.13(-22.71%)
Nov 28, 2008 9.080 9.440 8.740 9.380 2,654,599 +0.37(+4.11%)
Nov 26, 2008 8.260 9.010 8.200 9.010 4,334,976 +0.33(+3.80%)
Nov 25, 2008 8.610 8.840 7.750 8.680 9,949,921 +0.57(+7.03%)
Nov 24, 2008 7.000 8.220 6.420 8.110 15,567,229 +1.84(+29.35%)
Nov 21, 2008 7.980 7.980 4.990 6.270 22,961,242 -0.64(-9.26%)
Nov 20, 2008 7.530 7.830 6.770 6.910 19,204,485 -0.79(-10.26%)
Nov 19, 2008 9.250 9.500 7.430 7.700 12,765,560 -1.79(-18.86%)
Nov 18, 2008 9.100 9.870 8.840 9.490 9,625,672 +0.14(+1.50%)
Nov 17, 2008 9.600 9.910 9.050 9.350 6,576,621 -0.25(-2.60%)
Nov 14, 2008 10.21 10.69 9.560 9.600 0 -1.09(-10.20%)
Nov 13, 2008 9.600 10.71 8.710 10.69 13,261,971 +1.08(+11.24%)
Nov 12, 2008 10.75 10.92 9.550 9.610 11,841,221 -1.39(-12.64%)
Nov 11, 2008 10.70 11.19 10.35 11.00 5,437,002 +0.10(+0.92%)
Nov 10, 2008 11.68 11.79 10.60 10.90 5,218,253 -0.34(-3.02%)
Nov 07, 2008 11.70 12.04 10.87 11.24 0 -0.36(-3.10%)
Nov 06, 2008 12.65 13.30 11.48 11.60 11,931,088 -0.94(-7.50%)
Nov 05, 2008 13.35 13.48 12.45 12.54 9,744,539 -1.05(-7.73%)
Nov 04, 2008 13.00 13.85 12.81 13.59 10,009,403 +0.83(+6.50%)
Nov 03, 2008 12.40 12.79 12.00 12.76 6,004,190 +0.35(+2.82%)
Oct 31, 2008 12.36 13.00 11.99 12.41 0 +0.11(+0.89%)
Oct 30, 2008 12.73 13.25 11.59 12.30 8,276,972 +0.15(+1.23%)
Oct 29, 2008 11.69 12.46 11.44 12.15 10,354,526 +0.29(+2.45%)
Oct 28, 2008 10.50 11.88 10.13 11.86 10,987,531 +1.94(+19.56%)
Oct 27, 2008 10.12 11.30 9.920 9.920 9,613,616 -0.20(-1.98%)
Oct 24, 2008 8.280 10.74 8.280 10.12 0 +0.05(+0.50%)
Oct 23, 2008 11.08 11.08 9.680 10.07 11,095,250 -0.68(-6.33%)
Oct 22, 2008 10.22 11.63 10.05 10.75 12,693,917 -0.20(-1.83%)
Oct 21, 2008 9.430 11.69 9.430 10.95 15,047,432 +1.21(+12.42%)
Oct 20, 2008 10.85 10.85 9.020 9.740 10,449,363 -0.34(-3.37%)
Oct 17, 2008 9.850 10.79 9.850 10.08 0 -0.47(-4.45%)
Oct 16, 2008 10.43 11.31 9.750 10.55 9,035,052 +0.14(+1.34%)
Oct 15, 2008 10.51 11.89 10.18 10.41 12,927,322 -1.56(-13.03%)
Oct 14, 2008 9.250 12.54 9.190 11.97 39,305,293 +4.21(+54.25%)
Oct 13, 2008 8.140 8.500 6.890 7.760 10,528,400 +0.97(+14.29%)
Oct 10, 2008 6.730 7.790 5.750 6.790 0 +0.37(+5.76%)
Oct 09, 2008 9.180 10.11 6.350 6.420 25,303,167 -2.58(-28.67%)
Oct 08, 2008 11.00 11.07 8.840 9.000 13,417,900 -1.61(-15.17%)
Oct 07, 2008 11.64 12.10 10.45 10.61 6,882,446 -1.18(-10.01%)
Oct 06, 2008 11.25 12.56 10.41 11.79 8,260,110 -0.76(-6.06%)
Oct 03, 2008 14.02 15.20 11.05 12.55 0 -0.66(-5.00%)
Oct 02, 2008 13.54 14.10 12.51 13.21 5,167,876 -0.52(-3.79%)
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.