KeyCorp (NY: KEY )

21.80 USD +0.66 (+3.12%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.05 36.13 35.57 35.68 3,624,741 -0.42(-1.16%)
Apr 27, 2007 35.70 36.33 35.51 36.10 3,204,667 +0.02(+0.06%)
Apr 26, 2007 36.23 36.45 35.89 36.08 5,715,456 -0.38(-1.04%)
Apr 25, 2007 36.37 36.53 36.21 36.46 3,352,120 +0.09(+0.25%)
Apr 24, 2007 36.73 36.76 36.19 36.37 3,232,400 -0.37(-1.01%)
Apr 23, 2007 36.78 36.97 36.59 36.74 2,024,700 +0.00(+0.00%)
Apr 20, 2007 36.53 36.89 36.30 36.74 3,424,763 +0.50(+1.38%)
Apr 19, 2007 36.35 36.49 36.14 36.24 2,784,302 -0.30(-0.82%)
Apr 18, 2007 36.38 36.83 36.34 36.54 3,225,384 +0.18(+0.50%)
Apr 17, 2007 37.66 37.66 36.05 36.36 7,516,580 -2.22(-5.75%)
Apr 16, 2007 37.90 38.96 37.80 38.58 3,869,100 +1.03(+2.74%)
Apr 13, 2007 37.31 37.60 37.18 37.55 2,011,200 +0.20(+0.54%)
Apr 12, 2007 37.45 37.45 37.03 37.35 2,112,259 -0.10(-0.27%)
Apr 11, 2007 37.73 37.80 37.26 37.45 2,347,785 -0.28(-0.74%)
Apr 10, 2007 37.47 37.85 37.44 37.73 1,692,121 +0.19(+0.51%)
Apr 09, 2007 37.62 37.62 37.07 37.54 1,640,296 -0.07(-0.19%)
Apr 05, 2007 37.51 37.65 37.32 37.61 907,100 +0.07(+0.19%)
Apr 04, 2007 37.70 37.85 37.47 37.54 976,100 -0.23(-0.61%)
Apr 03, 2007 37.28 37.78 37.27 37.77 1,809,600 +0.59(+1.59%)
Apr 02, 2007 37.46 37.46 37.05 37.18 1,757,500 -0.29(-0.77%)
Mar 30, 2007 37.72 37.80 37.22 37.47 1,545,900 -0.25(-0.66%)
Mar 29, 2007 37.67 37.87 37.60 37.72 1,938,812 +0.30(+0.80%)
Mar 28, 2007 38.15 38.15 37.41 37.42 2,044,700 -0.73(-1.91%)
Mar 27, 2007 38.20 38.35 38.05 38.15 1,420,900 -0.23(-0.60%)
Mar 26, 2007 38.45 38.50 37.94 38.38 1,353,500 -0.17(-0.44%)
Mar 23, 2007 38.45 38.65 38.33 38.55 1,205,588 +0.11(+0.29%)
Mar 22, 2007 38.78 38.84 38.37 38.44 1,365,800 -0.38(-0.98%)
Mar 21, 2007 37.93 38.97 37.70 38.82 2,069,400 +0.79(+2.08%)
Mar 20, 2007 37.52 38.09 37.40 38.03 2,320,800 +0.57(+1.52%)
Mar 19, 2007 37.09 37.51 36.96 37.46 1,482,800 +0.57(+1.55%)
Mar 16, 2007 36.97 37.20 36.78 36.89 2,074,400 +0.03(+0.08%)
Mar 15, 2007 36.66 37.24 36.65 36.86 1,932,200 +0.19(+0.52%)
Mar 14, 2007 36.69 36.86 35.94 36.67 3,112,500 +0.00(+0.00%)
Mar 13, 2007 37.67 37.47 36.66 36.67 2,397,500 -1.00(-2.65%)
Mar 12, 2007 37.69 37.94 37.51 37.67 1,174,500 -0.27(-0.71%)
Mar 09, 2007 37.75 38.00 37.66 37.94 2,250,200 +0.31(+0.82%)
Mar 08, 2007 37.26 37.64 37.07 37.63 1,857,100 +0.56(+1.51%)
Mar 07, 2007 37.31 37.44 37.07 37.07 1,606,600 -0.38(-1.01%)
Mar 06, 2007 37.16 37.54 36.97 37.45 2,522,100 +0.48(+1.30%)
Mar 05, 2007 37.54 37.65 36.97 36.97 2,286,600 -0.63(-1.68%)
Mar 02, 2007 37.66 37.90 37.42 37.60 1,719,400 -0.07(-0.19%)
Mar 01, 2007 37.24 37.90 36.77 37.67 2,460,499 -0.05(-0.13%)
Feb 28, 2007 37.82 38.04 37.43 37.72 2,783,900 -0.10(-0.26%)
Feb 27, 2007 38.87 38.88 37.42 37.82 2,485,200 -1.05(-2.70%)
Feb 26, 2007 39.10 39.15 38.83 38.87 1,656,954 -0.21(-0.54%)
Feb 23, 2007 39.77 39.78 38.85 39.08 1,915,700 -0.71(-1.78%)
Feb 22, 2007 39.75 39.90 39.55 39.79 1,646,900 +0.01(+0.03%)
Feb 21, 2007 39.57 39.83 39.56 39.78 1,398,500 +0.02(+0.05%)
Feb 20, 2007 39.38 39.85 39.30 39.76 1,368,600 +0.26(+0.66%)
Feb 16, 2007 39.21 39.60 39.20 39.50 1,725,100 +0.21(+0.53%)
Feb 15, 2007 39.31 39.62 39.19 39.29 1,591,200 -0.08(-0.20%)
Feb 14, 2007 39.00 39.49 38.93 39.37 1,500,168 +0.40(+1.03%)
Feb 13, 2007 38.89 39.10 38.55 38.97 2,162,438 +0.08(+0.21%)
Feb 12, 2007 39.16 39.25 38.87 38.89 1,817,234 -0.16(-0.41%)
Feb 09, 2007 39.17 39.39 38.83 39.05 1,314,300 -0.26(-0.66%)
Feb 08, 2007 39.23 39.37 38.96 39.31 2,294,300 -0.07(-0.18%)
Feb 07, 2007 39.01 39.50 38.97 39.38 1,405,800 +0.28(+0.72%)
Feb 06, 2007 38.79 39.26 38.74 39.10 1,427,000 +0.33(+0.85%)
Feb 05, 2007 38.76 38.97 38.54 38.77 1,497,100 +0.00(+0.00%)
Feb 02, 2007 38.40 38.88 38.40 38.77 1,949,900 +0.39(+1.02%)
Feb 01, 2007 38.17 38.42 38.10 38.38 1,627,700 +0.21(+0.55%)
Jan 31, 2007 37.90 38.30 37.80 38.17 1,141,200 +0.13(+0.34%)
Jan 30, 2007 37.76 38.04 37.62 38.04 1,604,200 +0.29(+0.77%)
Jan 29, 2007 38.01 38.10 37.75 37.75 1,662,600 -0.25(-0.66%)
Jan 26, 2007 37.82 38.10 37.70 38.00 1,101,600 +0.15(+0.40%)
Jan 25, 2007 37.97 38.05 37.78 37.85 1,795,900 -0.12(-0.32%)
Jan 24, 2007 37.80 38.02 37.71 37.97 1,507,100 +0.19(+0.50%)
Jan 23, 2007 37.57 37.85 37.39 37.78 1,885,700 +0.18(+0.48%)
Jan 22, 2007 37.77 37.98 37.41 37.60 1,299,400 -0.28(-0.74%)
Jan 19, 2007 37.75 38.18 37.44 37.88 1,999,800 +0.42(+1.12%)
Jan 18, 2007 37.03 37.86 37.00 37.46 1,820,900 -0.03(-0.08%)
Jan 17, 2007 37.59 37.64 37.38 37.49 1,113,600 -0.04(-0.11%)
Jan 16, 2007 37.55 37.63 37.35 37.53 1,061,600 -0.06(-0.16%)
Jan 12, 2007 37.64 37.75 37.52 37.59 900,300 -0.05(-0.13%)
Jan 11, 2007 37.73 37.78 37.45 37.64 1,030,200 +0.04(+0.11%)
Jan 10, 2007 37.60 37.80 37.53 37.60 1,261,100 -0.21(-0.56%)
Jan 09, 2007 37.82 37.96 37.48 37.81 1,874,100 +0.19(+0.51%)
Jan 08, 2007 37.31 37.67 37.13 37.62 1,587,500 +0.30(+0.80%)
Jan 05, 2007 37.76 37.76 37.20 37.32 1,561,100 -0.43(-1.14%)
Jan 04, 2007 37.96 38.02 37.72 37.75 1,610,500 -0.28(-0.74%)
Jan 03, 2007 37.79 38.29 37.79 38.03 1,951,900 +0.00(+0.00%)
Dec 29, 2006 38.26 38.31 37.98 38.03 857,000 -0.31(-0.81%)
Dec 28, 2006 38.50 38.58 38.33 38.34 626,100 -0.26(-0.67%)
Dec 27, 2006 38.40 38.63 38.33 38.60 1,377,300 +0.38(+0.99%)
Dec 26, 2006 37.60 38.26 37.54 38.22 1,222,400 +0.52(+1.38%)
Dec 22, 2006 37.88 37.90 37.55 37.70 1,483,100 -0.04(-0.11%)
Dec 21, 2006 37.88 37.89 37.59 37.74 1,677,200 -0.14(-0.37%)
Dec 20, 2006 37.62 37.94 37.60 37.88 1,763,000 +0.23(+0.61%)
Dec 19, 2006 37.58 37.76 37.52 37.65 1,874,500 +0.07(+0.19%)
Dec 18, 2006 37.91 37.91 37.50 37.58 1,529,300 -0.28(-0.74%)
Dec 15, 2006 37.39 37.90 37.31 37.86 3,262,900 +0.58(+1.56%)
Dec 14, 2006 36.76 37.39 36.74 37.28 2,117,600 +0.40(+1.08%)
Dec 13, 2006 36.71 36.94 36.67 36.88 2,627,000 +0.07(+0.19%)
Dec 12, 2006 36.42 36.92 36.35 36.81 2,336,200 +0.38(+1.04%)
Dec 11, 2006 36.36 36.50 35.91 36.43 1,946,700 +0.50(+1.39%)
Dec 08, 2006 35.99 36.03 35.73 35.93 1,317,900 -0.19(-0.53%)
Dec 07, 2006 36.22 36.31 36.00 36.12 1,134,600 -0.11(-0.30%)
Dec 06, 2006 36.19 36.35 35.98 36.23 1,648,400 -0.07(-0.19%)
Dec 05, 2006 36.28 36.37 36.14 36.30 1,145,500 -0.01(-0.03%)
Dec 04, 2006 36.23 36.35 36.12 36.31 1,385,900 +0.18(+0.50%)
Dec 01, 2006 35.97 36.30 35.82 36.13 1,459,800 +0.03(+0.08%)
Nov 30, 2006 36.32 36.32 35.90 36.10 1,017,300 -0.26(-0.72%)
Nov 29, 2006 36.16 36.42 36.05 36.36 970,700 +0.28(+0.78%)
Nov 28, 2006 36.14 36.14 35.86 36.08 964,800 -0.01(-0.03%)
Nov 27, 2006 36.28 36.35 36.05 36.09 1,847,200 -0.31(-0.85%)
Nov 24, 2006 36.57 36.75 36.40 36.40 455,800 -0.61(-1.65%)
Nov 22, 2006 36.90 37.09 36.84 37.01 1,072,400 +0.01(+0.03%)
Nov 21, 2006 37.07 37.08 36.91 37.00 1,309,900 -0.01(-0.03%)
Nov 20, 2006 36.94 37.06 36.80 37.01 895,400 +0.12(+0.33%)
Nov 17, 2006 37.02 37.11 36.84 36.89 1,045,500 -0.32(-0.86%)
Nov 16, 2006 36.89 37.29 36.84 37.21 1,050,400 +0.44(+1.20%)
Nov 15, 2006 36.85 36.97 36.73 36.77 1,134,100 -0.10(-0.27%)
Nov 14, 2006 37.12 37.18 36.62 36.87 2,153,300 -0.13(-0.35%)
Nov 13, 2006 36.89 37.18 36.83 37.00 1,520,600 -0.01(-0.03%)
Nov 10, 2006 36.82 37.06 36.79 37.01 2,003,800 +0.30(+0.82%)
Nov 09, 2006 37.05 37.11 36.71 36.71 1,072,300 -0.35(-0.94%)
Nov 08, 2006 36.77 37.08 36.77 37.06 1,433,900 +0.03(+0.08%)
Nov 07, 2006 36.11 37.03 36.11 37.03 1,702,300 +0.10(+0.27%)
Nov 06, 2006 36.86 37.03 36.73 36.93 1,457,600 +0.20(+0.54%)
Nov 03, 2006 36.99 37.08 36.69 36.73 1,071,400 -0.22(-0.60%)
Nov 02, 2006 36.99 37.11 36.86 36.95 1,474,400 -0.29(-0.78%)
Nov 01, 2006 37.15 37.41 37.13 37.24 2,659,300 +0.10(+0.27%)
Oct 31, 2006 37.25 37.39 37.10 37.14 2,071,500 -0.12(-0.32%)
Oct 30, 2006 37.30 37.46 37.25 37.26 1,834,600 +0.03(+0.08%)
Oct 27, 2006 37.44 37.46 37.23 37.23 1,757,600 -0.38(-1.01%)
Oct 26, 2006 37.58 37.69 37.43 37.61 1,590,100 +0.03(+0.08%)
Oct 25, 2006 37.72 37.75 37.46 37.58 2,054,500 +0.02(+0.05%)
Oct 24, 2006 37.80 37.87 37.49 37.56 1,805,600 -0.34(-0.90%)
Oct 23, 2006 37.31 37.93 37.29 37.90 2,094,000 +0.51(+1.36%)
Oct 20, 2006 37.70 37.70 37.33 37.39 1,751,700 -0.19(-0.51%)
Oct 19, 2006 37.79 37.79 37.50 37.58 1,587,600 -0.21(-0.56%)
Oct 18, 2006 37.48 37.81 37.42 37.79 3,136,100 +0.41(+1.10%)
Oct 17, 2006 37.00 37.60 36.60 37.38 4,154,000 +1.03(+2.83%)
Oct 16, 2006 36.82 36.88 36.18 36.35 3,280,300 -0.67(-1.81%)
Oct 13, 2006 37.04 37.14 36.90 37.02 1,969,900 -0.19(-0.51%)
Oct 12, 2006 37.50 37.50 37.11 37.21 1,754,700 -0.16(-0.43%)
Oct 11, 2006 37.30 37.45 37.11 37.37 1,866,700 +0.07(+0.19%)
Oct 10, 2006 37.60 37.66 37.28 37.30 1,422,700 -0.24(-0.64%)
Oct 09, 2006 37.45 37.56 37.29 37.54 1,026,700 +0.09(+0.24%)
Oct 06, 2006 37.64 37.66 37.25 37.45 976,200 -0.19(-0.50%)
Oct 05, 2006 37.77 37.90 37.57 37.64 895,700 -0.30(-0.79%)
Oct 04, 2006 37.42 37.95 37.29 37.94 1,332,400 +0.51(+1.36%)
Oct 03, 2006 37.23 37.65 37.19 37.43 1,020,100 +0.20(+0.54%)
Oct 02, 2006 37.56 37.56 36.99 37.23 843,400 -0.21(-0.56%)
Sep 29, 2006 37.63 37.70 37.44 37.44 923,400 -0.20(-0.53%)
Sep 28, 2006 37.44 37.70 37.37 37.64 908,000 +0.18(+0.48%)
Sep 27, 2006 37.50 37.67 37.32 37.46 945,700 +0.00(+0.00%)
Sep 26, 2006 37.59 37.64 37.19 37.46 1,071,000 -0.13(-0.35%)
Sep 25, 2006 37.38 37.62 37.06 37.59 1,405,500 +0.44(+1.18%)
Sep 22, 2006 37.16 37.23 36.93 37.15 628,700 -0.01(-0.03%)
Sep 21, 2006 37.45 37.49 36.95 37.16 1,034,400 -0.37(-0.99%)
Sep 20, 2006 37.29 37.62 37.25 37.53 961,700 +0.24(+0.64%)
Sep 19, 2006 37.50 37.50 37.03 37.29 681,900 -0.03(-0.08%)
Sep 18, 2006 37.30 37.45 37.05 37.32 824,900 +0.05(+0.13%)
Sep 15, 2006 37.49 37.49 37.22 37.27 1,624,900 +0.02(+0.05%)
Sep 14, 2006 37.06 37.25 36.88 37.25 817,100 +0.03(+0.08%)
Sep 13, 2006 37.47 37.47 37.01 37.22 1,156,600 -0.25(-0.67%)
Sep 12, 2006 36.90 37.48 36.61 37.47 1,767,300 +0.71(+1.93%)
Sep 11, 2006 36.46 36.84 36.46 36.76 1,338,400 +0.14(+0.38%)
Sep 08, 2006 36.56 36.66 36.21 36.62 1,257,500 +0.28(+0.77%)
Sep 07, 2006 36.67 36.72 36.33 36.34 1,253,200 -0.33(-0.90%)
Sep 06, 2006 36.75 36.85 36.52 36.67 1,552,100 -0.08(-0.22%)
Sep 05, 2006 36.69 36.83 36.62 36.75 1,068,400 +0.06(+0.16%)
Sep 01, 2006 36.90 36.90 36.55 36.69 1,287,800 -0.10(-0.27%)
Aug 31, 2006 37.01 37.03 36.73 36.79 866,600 -0.17(-0.46%)
Aug 30, 2006 36.88 37.12 36.88 36.96 616,000 +0.06(+0.16%)
Aug 29, 2006 37.00 37.00 36.70 36.90 836,900 -0.15(-0.40%)
Aug 28, 2006 36.81 37.23 36.69 37.05 1,223,100 +0.26(+0.71%)
Aug 25, 2006 37.10 37.10 36.76 36.79 1,183,800 -0.66(-1.76%)
Aug 24, 2006 37.10 37.45 37.02 37.45 1,752,300 +0.43(+1.16%)
Aug 23, 2006 37.06 37.27 36.84 37.02 1,518,100 -0.13(-0.35%)
Aug 22, 2006 36.81 37.28 36.71 37.15 2,478,500 +0.32(+0.87%)
Aug 21, 2006 36.73 36.95 36.66 36.83 850,900 -0.10(-0.27%)
Aug 18, 2006 37.23 37.24 36.64 36.93 1,928,800 -0.29(-0.78%)
Aug 17, 2006 37.55 37.55 37.17 37.22 954,500 -0.33(-0.88%)
Aug 16, 2006 37.60 37.70 37.36 37.55 696,000 +0.07(+0.19%)
Aug 15, 2006 37.04 37.57 36.94 37.48 1,365,200 +0.69(+1.88%)
Aug 14, 2006 37.32 37.37 36.70 36.79 1,020,100 -0.18(-0.49%)
Aug 11, 2006 37.01 37.25 36.68 36.97 954,400 -0.18(-0.48%)
Aug 10, 2006 36.84 37.23 36.58 37.15 1,644,300 +0.32(+0.87%)
Aug 09, 2006 37.43 37.61 36.80 36.83 1,098,100 -0.50(-1.34%)
Aug 08, 2006 37.74 37.88 37.24 37.33 1,192,400 -0.31(-0.82%)
Aug 07, 2006 37.57 37.83 37.53 37.64 778,900 -0.13(-0.34%)
Aug 04, 2006 37.90 38.15 37.57 37.77 2,221,400 -0.02(-0.05%)
Aug 03, 2006 37.00 37.87 37.00 37.79 1,970,900 +0.53(+1.42%)
Aug 02, 2006 37.11 37.37 36.90 37.26 1,115,600 +0.15(+0.40%)
Aug 01, 2006 36.75 37.18 36.60 37.11 1,300,400 +0.21(+0.57%)
Jul 31, 2006 37.10 37.19 36.87 36.90 751,700 -0.38(-1.02%)
Jul 28, 2006 36.67 37.33 36.59 37.28 1,189,100 +0.80(+2.19%)
Jul 27, 2006 36.84 36.99 36.41 36.48 1,119,100 -0.26(-0.71%)
Jul 26, 2006 36.51 37.11 36.49 36.74 1,607,400 +0.01(+0.03%)
Jul 25, 2006 36.48 36.88 36.34 36.73 1,162,200 +0.05(+0.14%)
Jul 24, 2006 36.29 36.68 36.27 36.68 1,299,300 +0.39(+1.07%)
Jul 21, 2006 36.74 36.74 36.00 36.29 1,935,200 -0.25(-0.68%)
Jul 20, 2006 36.47 36.87 36.28 36.54 1,747,200 -0.03(-0.08%)
Jul 19, 2006 35.39 36.57 35.37 36.57 2,467,300 +1.03(+2.90%)
Jul 18, 2006 35.10 35.62 34.97 35.54 1,989,200 +0.46(+1.31%)
Jul 17, 2006 34.95 35.18 34.52 35.08 1,438,200 +0.14(+0.40%)
Jul 14, 2006 34.62 35.03 34.48 34.94 1,119,700 +0.32(+0.92%)
Jul 13, 2006 35.05 35.15 34.57 34.62 1,091,400 -0.43(-1.23%)
Jul 12, 2006 35.31 35.42 34.90 35.05 1,053,500 -0.16(-0.45%)
Jul 11, 2006 35.41 35.41 35.09 35.21 1,235,800 -0.32(-0.90%)
Jul 10, 2006 35.54 35.70 35.38 35.53 550,300 +0.12(+0.34%)
Jul 07, 2006 35.45 35.87 35.30 35.41 894,200 -0.08(-0.23%)
Jul 06, 2006 35.39 35.69 35.35 35.49 939,700 +0.09(+0.25%)
Jul 05, 2006 35.71 35.72 35.33 35.40 970,900 -0.52(-1.45%)
Jul 03, 2006 35.75 35.96 35.66 35.92 356,300 +0.24(+0.67%)
Jun 30, 2006 35.81 35.97 35.47 35.68 1,037,900 -0.01(-0.03%)
Jun 29, 2006 35.21 35.74 34.98 35.69 1,186,000 +0.61(+1.74%)
Jun 28, 2006 35.05 35.37 34.92 35.08 1,195,800 +0.18(+0.52%)
Jun 27, 2006 35.05 35.24 34.83 34.90 1,123,200 -0.29(-0.82%)
Jun 26, 2006 34.83 35.27 34.82 35.19 1,032,600 +0.37(+1.06%)
Jun 23, 2006 34.88 34.89 34.38 34.82 1,920,600 -0.24(-0.68%)
Jun 22, 2006 34.97 35.08 34.80 35.06 1,163,000 -0.06(-0.17%)
Jun 21, 2006 34.94 35.33 34.88 35.12 1,147,200 +0.12(+0.34%)
Jun 20, 2006 34.94 35.22 34.77 35.00 1,147,300 +0.06(+0.17%)
Jun 19, 2006 35.33 35.41 34.84 34.94 1,178,200 -0.23(-0.65%)
Jun 16, 2006 35.47 35.59 35.12 35.17 1,339,400 -0.33(-0.93%)
Jun 15, 2006 34.83 35.56 34.56 35.50 1,861,200 +0.71(+2.04%)
Jun 14, 2006 35.32 35.40 34.24 34.79 2,382,400 -0.58(-1.64%)
Jun 13, 2006 35.90 36.20 35.31 35.37 2,037,000 -0.65(-1.80%)
Jun 12, 2006 36.36 36.43 35.97 36.02 975,600 -0.21(-0.58%)
Jun 09, 2006 36.28 36.52 36.07 36.23 1,062,500 -0.05(-0.14%)
Jun 08, 2006 36.04 36.38 35.59 36.28 1,685,500 +0.16(+0.44%)
Jun 07, 2006 36.06 36.45 35.86 36.12 1,205,800 +0.18(+0.50%)
Jun 06, 2006 36.07 36.13 35.53 35.94 1,371,600 +0.07(+0.20%)
Jun 05, 2006 36.49 36.55 35.85 35.87 893,900 -0.71(-1.94%)
Jun 02, 2006 36.40 36.74 36.29 36.58 1,592,600 +0.25(+0.69%)
Jun 01, 2006 35.87 36.39 35.73 36.33 1,164,100 +0.61(+1.71%)
May 31, 2006 35.71 35.85 35.26 35.72 1,327,900 +0.21(+0.59%)
May 30, 2006 35.96 35.96 35.49 35.51 1,016,800 -0.44(-1.22%)
May 26, 2006 36.03 36.06 35.74 35.95 682,900 +0.07(+0.20%)
May 25, 2006 35.79 35.97 35.65 35.88 1,397,100 -0.13(-0.36%)
May 24, 2006 35.40 36.10 35.20 36.01 2,134,700 +0.51(+1.44%)
May 23, 2006 35.74 35.95 35.49 35.50 1,709,800 -0.21(-0.59%)
May 22, 2006 35.86 35.99 35.37 35.71 2,269,900 -0.18(-0.50%)
May 19, 2006 35.82 36.02 35.51 35.89 1,809,300 +0.45(+1.27%)
May 18, 2006 36.03 36.13 35.25 35.44 1,787,000 -0.51(-1.42%)
May 17, 2006 36.49 36.59 35.80 35.95 2,294,400 -0.74(-2.02%)
May 16, 2006 36.81 36.96 36.60 36.69 1,224,400 -0.21(-0.57%)
May 15, 2006 36.30 36.95 36.30 36.90 1,387,800 +0.35(+0.96%)
May 12, 2006 37.07 37.08 36.48 36.55 1,832,600 -0.46(-1.24%)
May 11, 2006 37.35 37.46 36.80 37.01 1,638,700 -0.50(-1.33%)
May 10, 2006 37.17 37.53 37.17 37.51 1,618,200 +0.13(+0.35%)
May 09, 2006 37.33 37.59 37.29 37.38 1,401,900 -0.05(-0.13%)
May 08, 2006 37.30 37.62 37.30 37.43 1,324,700 +0.10(+0.27%)
May 05, 2006 37.23 37.39 37.14 37.33 1,529,200 +0.24(+0.65%)
May 04, 2006 37.20 37.30 37.06 37.09 1,178,700 -0.01(-0.03%)
May 03, 2006 37.00 37.11 36.61 37.10 2,250,300 +0.06(+0.16%)
May 02, 2006 37.23 37.42 36.82 37.04 2,022,400 -0.19(-0.51%)
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.