KeyCorp (NY: KEY )

23.61 USD +0.41 (+1.75%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.57 11.82 11.57 11.70 76,853,316 +0.05(+0.43%)
Jul 28, 2016 11.56 11.72 11.47 11.65 14,125,959 +0.08(+0.69%)
Jul 27, 2016 11.57 11.72 11.53 11.57 18,790,077 -0.04(-0.34%)
Jul 26, 2016 11.66 11.71 11.44 11.61 25,147,012 -0.07(-0.60%)
Jul 25, 2016 11.77 11.84 11.64 11.68 14,631,450 -0.13(-1.10%)
Jul 22, 2016 11.72 11.83 11.62 11.81 11,517,901 +0.13(+1.11%)
Jul 21, 2016 11.78 11.90 11.64 11.68 10,628,501 -0.14(-1.18%)
Jul 20, 2016 11.77 11.84 11.63 11.82 9,376,435 +0.10(+0.85%)
Jul 19, 2016 11.67 11.82 11.61 11.72 7,787,208 -0.01(-0.09%)
Jul 18, 2016 11.69 11.75 11.62 11.73 9,255,791 +0.03(+0.26%)
Jul 15, 2016 11.86 11.91 11.64 11.70 12,625,596 -0.08(-0.68%)
Jul 14, 2016 11.83 11.89 11.73 11.78 14,764,251 +0.22(+1.90%)
Jul 13, 2016 11.53 11.61 11.38 11.56 13,072,137 +0.09(+0.78%)
Jul 12, 2016 11.40 11.55 11.38 11.47 15,119,153 +0.25(+2.23%)
Jul 11, 2016 11.24 11.36 11.17 11.22 11,285,757 +0.13(+1.17%)
Jul 08, 2016 11.17 11.27 10.94 11.09 14,107,496 +0.15(+1.37%)
Jul 07, 2016 10.81 11.09 10.81 10.94 14,512,471 +0.14(+1.30%)
Jul 06, 2016 10.55 10.85 10.38 10.80 16,081,699 +0.12(+1.12%)
Jul 05, 2016 10.93 10.96 10.60 10.68 14,182,079 -0.28(-2.55%)
Jul 01, 2016 10.97 10.96 10.96 10.96 17,636,800 -0.09(-0.81%)
Jun 30, 2016 11.03 11.05 10.80 11.05 23,249,009 +0.23(+2.13%)
Jun 29, 2016 10.80 10.88 10.55 10.82 21,872,586 +0.15(+1.41%)
Jun 28, 2016 10.54 10.70 10.35 10.67 29,016,410 +0.38(+3.69%)
Jun 27, 2016 10.92 10.92 10.21 10.29 23,680,554 -0.78(-7.05%)
Jun 24, 2016 11.28 11.49 11.05 11.07 24,581,159 -0.92(-7.67%)
Jun 23, 2016 11.76 11.99 11.76 11.99 10,455,280 +0.42(+3.63%)
Jun 22, 2016 11.64 11.80 11.56 11.57 8,454,664 -0.06(-0.52%)
Jun 21, 2016 11.65 11.69 11.46 11.63 10,815,279 +0.03(+0.26%)
Jun 20, 2016 11.81 11.96 11.57 11.60 10,528,273 -0.02(-0.17%)
Jun 17, 2016 11.48 11.78 11.48 11.62 15,680,203 +0.09(+0.78%)
Jun 16, 2016 11.56 11.59 11.34 11.53 15,131,847 -0.13(-1.11%)
Jun 15, 2016 11.67 11.89 11.62 11.66 11,802,392 +0.01(+0.09%)
Jun 14, 2016 11.99 12.16 11.53 11.65 19,381,779 -0.43(-3.56%)
Jun 13, 2016 12.17 12.33 12.07 12.08 10,793,378 -0.17(-1.39%)
Jun 10, 2016 12.31 12.31 12.18 12.25 11,391,627 -0.19(-1.53%)
Jun 09, 2016 12.60 12.61 12.29 12.44 14,828,641 -0.26(-2.05%)
Jun 08, 2016 12.68 12.79 12.62 12.70 13,970,209 +0.01(+0.08%)
Jun 07, 2016 12.87 12.88 12.68 12.69 9,853,646 -0.15(-1.17%)
Jun 06, 2016 12.73 12.96 12.71 12.84 13,909,514 +0.13(+1.02%)
Jun 03, 2016 12.42 12.73 12.39 12.71 10,768,253 -0.25(-1.93%)
Jun 02, 2016 12.85 12.98 12.78 12.96 8,505,156 +0.07(+0.54%)
Jun 01, 2016 12.67 12.93 12.56 12.89 12,618,830 +0.07(+0.55%)
May 31, 2016 12.94 12.98 12.76 12.82 13,959,389 -0.06(-0.47%)
May 27, 2016 12.78 12.88 12.88 12.88 13,414,800 +0.13(+1.02%)
May 26, 2016 12.93 12.94 12.69 12.75 7,934,697 -0.21(-1.62%)
May 25, 2016 12.83 13.08 12.83 12.96 14,015,643 +0.21(+1.65%)
May 24, 2016 12.60 12.80 12.56 12.75 11,101,501 +0.27(+2.16%)
May 23, 2016 12.48 12.56 12.31 12.48 9,997,640 +0.00(+0.00%)
May 20, 2016 12.44 12.60 12.42 12.48 9,114,099 +0.09(+0.73%)
May 19, 2016 12.49 12.67 12.28 12.39 14,295,871 -0.13(-1.04%)
May 18, 2016 11.93 12.57 11.92 12.52 19,138,885 +0.58(+4.86%)
May 17, 2016 11.85 12.08 11.76 11.94 11,117,158 +0.04(+0.34%)
May 16, 2016 11.70 11.95 11.67 11.90 10,715,094 +0.23(+1.97%)
May 13, 2016 11.86 12.04 11.63 11.67 8,960,162 -0.21(-1.77%)
May 12, 2016 12.04 12.16 11.79 11.88 8,357,530 -0.08(-0.67%)
May 11, 2016 11.99 12.17 11.96 11.96 9,009,536 -0.07(-0.58%)
May 10, 2016 11.91 12.09 11.90 12.03 10,045,005 +0.23(+1.95%)
May 09, 2016 11.87 11.96 11.70 11.80 11,077,882 -0.08(-0.67%)
May 06, 2016 11.76 11.92 11.72 11.88 10,155,864 +0.01(+0.08%)
May 05, 2016 11.92 12.00 11.78 11.87 10,546,287 -0.02(-0.17%)
May 04, 2016 12.06 12.12 11.77 11.89 13,918,339 -0.30(-2.46%)
May 03, 2016 12.27 12.29 12.05 12.19 12,778,110 -0.27(-2.17%)
May 02, 2016 12.37 12.52 12.20 12.46 12,211,836 +0.17(+1.38%)
Apr 29, 2016 12.31 12.44 12.19 12.29 17,204,576 -0.13(-1.05%)
Apr 28, 2016 12.45 12.64 12.36 12.42 13,238,963 -0.15(-1.19%)
Apr 27, 2016 12.58 12.68 12.45 12.57 10,789,696 +0.00(+0.00%)
Apr 26, 2016 12.49 12.64 12.38 12.57 11,115,117 +0.16(+1.29%)
Apr 25, 2016 12.53 12.54 12.32 12.41 11,495,198 -0.17(-1.35%)
Apr 22, 2016 12.32 12.65 12.31 12.58 16,757,460 +0.29(+2.36%)
Apr 21, 2016 12.02 12.51 12.00 12.29 18,988,598 +0.15(+1.24%)
Apr 20, 2016 12.04 12.16 11.95 12.14 16,214,413 +0.16(+1.34%)
Apr 19, 2016 11.82 12.03 11.80 11.98 12,333,340 +0.19(+1.61%)
Apr 18, 2016 11.60 11.86 11.58 11.79 8,620,836 +0.09(+0.77%)
Apr 15, 2016 11.80 11.80 11.63 11.70 10,827,911 -0.03(-0.26%)
Apr 14, 2016 11.46 11.87 11.44 11.73 16,379,471 +0.23(+2.00%)
Apr 13, 2016 11.16 11.58 11.14 11.50 17,835,400 +0.48(+4.36%)
Apr 12, 2016 10.89 11.03 10.84 11.02 9,191,416 +0.13(+1.19%)
Apr 11, 2016 10.82 11.02 10.80 10.89 11,674,906 +0.17(+1.59%)
Apr 08, 2016 10.80 10.96 10.71 10.72 8,845,622 +0.06(+0.56%)
Apr 07, 2016 10.83 10.91 10.60 10.66 15,150,991 -0.33(-3.00%)
Apr 06, 2016 10.81 11.04 10.74 10.99 13,826,043 +0.19(+1.76%)
Apr 05, 2016 10.80 10.91 10.76 10.80 12,108,389 -0.16(-1.46%)
Apr 04, 2016 10.94 11.22 10.89 10.96 10,777,667 -0.01(-0.09%)
Apr 01, 2016 10.96 11.04 10.80 10.97 11,830,994 -0.07(-0.63%)
Mar 31, 2016 11.11 11.20 10.95 11.04 11,399,091 -0.11(-0.99%)
Mar 30, 2016 11.11 11.29 11.05 11.15 13,201,033 +0.13(+1.18%)
Mar 29, 2016 11.08 11.08 10.87 11.02 13,519,599 -0.16(-1.43%)
Mar 28, 2016 11.22 11.27 11.12 11.18 8,497,360 -0.01(-0.09%)
Mar 24, 2016 11.17 11.19 11.19 11.19 9,821,600 -0.07(-0.62%)
Mar 23, 2016 11.39 11.40 11.19 11.26 12,352,924 -0.15(-1.31%)
Mar 22, 2016 11.30 11.49 11.27 11.41 12,373,339 -0.02(-0.17%)
Mar 21, 2016 11.35 11.53 11.33 11.43 10,597,718 +0.04(+0.35%)
Mar 18, 2016 11.23 11.45 11.21 11.39 22,896,115 +0.26(+2.34%)
Mar 17, 2016 10.98 11.20 10.86 11.13 15,026,810 +0.12(+1.09%)
Mar 16, 2016 11.15 11.34 10.96 11.01 14,411,583 -0.16(-1.43%)
Mar 15, 2016 11.03 11.17 10.96 11.17 11,643,189 +0.03(+0.27%)
Mar 14, 2016 11.22 11.23 11.03 11.14 12,993,373 -0.08(-0.71%)
Mar 11, 2016 11.09 11.26 11.04 11.22 11,362,499 +0.26(+2.37%)
Mar 10, 2016 10.99 11.07 10.75 10.96 12,655,026 +0.06(+0.55%)
Mar 09, 2016 11.14 11.21 10.85 10.90 11,315,656 -0.19(-1.71%)
Mar 08, 2016 11.29 11.34 11.03 11.09 11,340,547 -0.35(-3.06%)
Mar 07, 2016 11.44 11.54 11.35 11.44 8,270,409 -0.11(-0.95%)
Mar 04, 2016 11.57 11.71 11.49 11.55 13,573,172 +0.08(+0.70%)
Mar 03, 2016 11.31 11.47 11.22 11.47 12,147,645 +0.16(+1.41%)
Mar 02, 2016 10.91 11.31 10.91 11.31 21,916,631 +0.41(+3.76%)
Mar 01, 2016 10.60 10.99 10.57 10.90 29,904,922 +0.35(+3.32%)
Feb 29, 2016 10.71 10.72 10.45 10.55 17,371,754 -0.17(-1.59%)
Feb 26, 2016 10.79 10.87 10.62 10.72 21,332,747 +0.03(+0.28%)
Feb 25, 2016 10.58 10.73 10.49 10.69 11,139,797 +0.15(+1.42%)
Feb 24, 2016 10.47 10.57 10.23 10.54 11,566,413 -0.09(-0.85%)
Feb 23, 2016 10.90 10.91 10.57 10.63 10,715,073 -0.30(-2.74%)
Feb 22, 2016 10.84 10.94 10.77 10.93 12,653,286 +0.23(+2.15%)
Feb 19, 2016 10.56 10.77 10.49 10.70 13,448,762 +0.06(+0.56%)
Feb 18, 2016 10.98 10.98 10.50 10.64 30,584,242 -0.29(-2.65%)
Feb 17, 2016 11.04 11.14 10.86 10.93 16,957,481 +0.02(+0.18%)
Feb 16, 2016 10.81 11.08 10.59 10.91 17,656,101 +0.42(+4.00%)
Feb 12, 2016 10.19 10.49 10.49 10.49 15,587,500 +0.49(+4.90%)
Feb 11, 2016 10.17 10.19 9.880 10.00 25,375,924 -0.52(-4.94%)
Feb 10, 2016 10.74 10.80 10.45 10.52 22,141,204 -0.12(-1.13%)
Feb 09, 2016 10.37 10.73 10.34 10.64 13,925,266 +0.09(+0.85%)
Feb 08, 2016 10.68 10.69 10.44 10.55 14,659,998 -0.25(-2.31%)
Feb 05, 2016 11.02 11.10 10.77 10.80 17,348,793 -0.11(-1.01%)
Feb 04, 2016 10.74 11.00 10.72 10.91 17,267,447 +0.13(+1.21%)
Feb 03, 2016 10.83 10.85 10.32 10.78 23,400,678 +0.02(+0.19%)
Feb 02, 2016 10.91 10.91 10.70 10.76 16,507,056 -0.32(-2.89%)
Feb 01, 2016 11.25 11.25 11.02 11.08 14,086,563 -0.08(-0.72%)
Jan 29, 2016 11.15 11.20 10.95 11.16 17,297,955 +0.08(+0.72%)
Jan 28, 2016 11.13 11.25 10.96 11.08 13,991,205 +0.16(+1.47%)
Jan 27, 2016 10.89 11.28 10.86 10.92 16,770,710 -0.02(-0.18%)
Jan 26, 2016 10.91 11.07 10.85 10.94 16,094,839 +0.09(+0.83%)
Jan 25, 2016 11.28 11.31 10.81 10.85 18,892,871 -0.47(-4.15%)
Jan 22, 2016 11.36 11.57 11.26 11.32 20,038,194 +0.15(+1.34%)
Jan 21, 2016 10.88 11.47 10.84 11.17 22,715,540 -0.03(-0.27%)
Jan 20, 2016 11.10 11.32 10.78 11.20 29,514,223 -0.13(-1.15%)
Jan 19, 2016 11.65 11.69 11.25 11.33 14,662,066 -0.18(-1.56%)
Jan 15, 2016 11.36 11.51 11.51 11.51 19,433,200 -0.32(-2.70%)
Jan 14, 2016 11.78 11.92 11.55 11.83 16,909,250 +0.15(+1.28%)
Jan 13, 2016 12.13 12.18 11.57 11.68 22,164,614 -0.37(-3.07%)
Jan 12, 2016 12.10 12.12 11.74 12.05 14,513,421 +0.11(+0.92%)
Jan 11, 2016 11.99 12.06 11.75 11.94 22,337,699 +0.02(+0.17%)
Jan 08, 2016 12.29 12.34 11.89 11.92 14,347,109 -0.26(-2.13%)
Jan 07, 2016 12.43 12.58 12.15 12.18 20,452,105 -0.44(-3.49%)
Jan 06, 2016 12.69 12.81 12.59 12.62 20,747,041 -0.23(-1.79%)
Jan 05, 2016 13.01 13.08 12.75 12.85 18,014,714 -0.11(-0.85%)
Jan 04, 2016 12.99 13.03 12.85 12.96 18,056,981 -0.23(-1.74%)
Dec 31, 2015 13.17 13.19 13.19 13.19 9,559,900 -0.06(-0.45%)
Dec 30, 2015 13.38 13.38 13.25 13.25 7,118,606 -0.17(-1.27%)
Dec 29, 2015 13.38 13.46 13.29 13.42 7,872,809 +0.12(+0.90%)
Dec 28, 2015 13.27 13.31 13.12 13.30 10,550,568 -0.03(-0.23%)
Dec 24, 2015 13.32 13.33 13.33 13.33 4,296,300 -0.01(-0.07%)
Dec 23, 2015 13.08 13.35 12.95 13.34 14,053,838 +0.34(+2.62%)
Dec 22, 2015 12.92 13.04 12.72 13.00 11,805,879 +0.16(+1.25%)
Dec 21, 2015 12.73 12.85 12.63 12.84 13,522,477 +0.17(+1.34%)
Dec 18, 2015 12.91 12.93 12.65 12.67 37,628,045 -0.33(-2.54%)
Dec 17, 2015 13.40 13.47 12.99 13.00 15,347,188 -0.37(-2.77%)
Dec 16, 2015 13.24 13.41 12.98 13.37 18,788,372 +0.24(+1.83%)
Dec 15, 2015 12.87 13.20 12.87 13.13 17,264,313 +0.43(+3.39%)
Dec 14, 2015 12.76 12.95 12.50 12.70 15,833,716 -0.04(-0.31%)
Dec 11, 2015 12.80 12.91 12.68 12.74 13,767,301 -0.27(-2.08%)
Dec 10, 2015 12.88 13.21 12.80 13.01 11,600,220 +0.16(+1.25%)
Dec 09, 2015 12.98 13.18 12.69 12.85 17,421,050 -0.19(-1.46%)
Dec 08, 2015 13.13 13.24 13.00 13.04 11,474,043 -0.20(-1.51%)
Dec 07, 2015 13.38 13.40 13.16 13.24 11,457,643 -0.17(-1.27%)
Dec 04, 2015 13.01 13.44 12.92 13.41 19,083,070 +0.46(+3.55%)
Dec 03, 2015 13.20 13.24 12.92 12.95 14,493,996 -0.18(-1.37%)
Dec 02, 2015 13.34 13.41 13.10 13.13 12,436,697 -0.17(-1.28%)
Dec 01, 2015 13.17 13.34 13.09 13.30 11,578,892 +0.19(+1.45%)
Nov 30, 2015 13.14 13.21 13.04 13.11 10,032,604 -0.03(-0.23%)
Nov 27, 2015 13.13 13.16 13.01 13.14 4,660,362 -0.01(-0.08%)
Nov 25, 2015 13.15 13.15 13.15 13.15 10,673,600 +0.01(+0.08%)
Nov 24, 2015 13.03 13.16 12.89 13.14 10,345,071 +0.05(+0.38%)
Nov 23, 2015 13.17 13.26 13.06 13.09 10,416,952 +0.01(+0.08%)
Nov 20, 2015 13.14 13.20 13.00 13.08 9,700,569 +0.00(+0.00%)
Nov 19, 2015 13.11 13.16 12.98 13.08 8,498,938 -0.07(-0.53%)
Nov 18, 2015 12.94 13.16 12.86 13.15 12,790,056 +0.26(+2.02%)
Nov 17, 2015 12.96 13.07 12.83 12.89 12,162,556 +0.01(+0.08%)
Nov 16, 2015 12.71 12.95 12.66 12.88 13,723,630 +0.12(+0.94%)
Nov 13, 2015 12.92 12.98 12.70 12.76 17,184,224 -0.22(-1.69%)
Nov 12, 2015 13.06 13.07 12.93 12.98 19,763,629 -0.18(-1.37%)
Nov 11, 2015 13.34 13.34 13.09 13.16 15,112,370 -0.06(-0.45%)
Nov 10, 2015 13.15 13.29 12.99 13.22 15,725,071 +0.05(+0.38%)
Nov 09, 2015 13.32 13.43 13.08 13.17 20,254,812 -0.22(-1.64%)
Nov 06, 2015 13.42 13.51 13.19 13.39 23,972,173 +0.40(+3.08%)
Nov 05, 2015 12.94 13.04 12.83 12.99 19,843,950 +0.18(+1.41%)
Nov 04, 2015 12.80 12.88 12.71 12.81 17,679,781 +0.03(+0.23%)
Nov 03, 2015 12.74 12.83 12.69 12.78 14,338,300 +0.00(+0.00%)
Nov 02, 2015 12.70 12.82 12.50 12.78 33,434,166 +0.36(+2.90%)
Oct 30, 2015 12.67 12.74 12.37 12.42 80,371,581 -0.96(-7.17%)
Oct 29, 2015 13.89 14.01 13.28 13.38 31,956,447 -0.52(-3.74%)
Oct 28, 2015 13.33 13.93 13.31 13.90 10,218,878 +0.58(+4.35%)
Oct 27, 2015 13.32 13.43 13.25 13.32 7,369,108 -0.12(-0.89%)
Oct 26, 2015 13.52 13.57 13.30 13.44 10,522,052 -0.08(-0.59%)
Oct 23, 2015 13.34 13.57 13.28 13.52 14,008,110 +0.32(+2.42%)
Oct 22, 2015 13.13 13.39 13.13 13.20 14,450,018 +0.16(+1.23%)
Oct 21, 2015 13.37 13.38 13.04 13.04 14,717,358 -0.26(-1.95%)
Oct 20, 2015 13.10 13.41 13.05 13.30 12,598,406 +0.23(+1.76%)
Oct 19, 2015 13.11 13.33 13.05 13.07 8,500,426 -0.14(-1.06%)
Oct 16, 2015 13.36 13.41 13.10 13.21 10,150,559 -0.10(-0.75%)
Oct 15, 2015 12.71 13.40 12.69 13.31 20,800,732 +0.60(+4.72%)
Oct 14, 2015 13.00 13.00 12.65 12.71 12,851,334 -0.32(-2.46%)
Oct 13, 2015 13.11 13.19 13.00 13.03 7,571,456 -0.12(-0.91%)
Oct 12, 2015 13.07 13.21 13.03 13.15 7,147,370 +0.09(+0.69%)
Oct 09, 2015 13.34 13.43 13.02 13.06 13,032,563 -0.28(-2.10%)
Oct 08, 2015 13.26 13.42 13.16 13.34 8,589,781 +0.03(+0.23%)
Oct 07, 2015 13.35 13.50 13.20 13.31 7,604,063 +0.07(+0.53%)
Oct 06, 2015 13.26 13.35 13.17 13.24 6,585,864 -0.05(-0.38%)
Oct 05, 2015 13.07 13.34 13.06 13.29 6,094,849 +0.31(+2.39%)
Oct 02, 2015 12.72 12.99 12.44 12.98 11,043,896 -0.11(-0.84%)
Oct 01, 2015 13.00 13.12 12.93 13.09 8,431,774 +0.08(+0.61%)
Sep 30, 2015 12.92 13.01 12.79 13.01 9,591,733 +0.24(+1.88%)
Sep 29, 2015 12.79 12.89 12.68 12.77 11,798,438 +0.01(+0.08%)
Sep 28, 2015 13.14 13.15 12.75 12.76 10,144,284 -0.44(-3.33%)
Sep 25, 2015 13.00 13.24 13.00 13.20 14,803,083 +0.41(+3.21%)
Sep 24, 2015 12.74 12.85 12.65 12.79 14,493,954 -0.11(-0.85%)
Sep 23, 2015 12.79 13.01 12.77 12.90 10,153,609 +0.08(+0.62%)
Sep 22, 2015 12.92 13.03 12.71 12.82 14,183,940 -0.30(-2.29%)
Sep 21, 2015 13.05 13.19 12.99 13.12 7,264,212 +0.20(+1.55%)
Sep 18, 2015 13.24 13.24 12.88 12.92 15,783,335 -0.45(-3.37%)
Sep 17, 2015 13.81 13.86 13.32 13.37 10,734,048 -0.43(-3.12%)
Sep 16, 2015 13.77 13.83 13.56 13.80 8,280,587 -0.02(-0.14%)
Sep 15, 2015 13.58 13.83 13.58 13.82 6,807,172 +0.22(+1.62%)
Sep 14, 2015 13.51 13.74 13.46 13.60 7,094,582 +0.09(+0.67%)
Sep 11, 2015 13.48 13.53 13.40 13.51 7,545,081 -0.06(-0.44%)
Sep 10, 2015 13.46 13.73 13.42 13.57 8,108,284 +0.04(+0.30%)
Sep 09, 2015 13.84 13.91 13.50 13.53 7,883,742 -0.15(-1.10%)
Sep 08, 2015 13.59 13.70 13.45 13.68 7,704,229 +0.41(+3.09%)
Sep 04, 2015 13.29 13.27 13.27 13.27 7,531,000 -0.18(-1.34%)
Sep 03, 2015 13.36 13.56 13.30 13.45 8,194,500 +0.13(+0.98%)
Sep 02, 2015 13.32 13.35 13.08 13.32 9,491,891 +0.23(+1.76%)
Sep 01, 2015 13.42 13.51 13.00 13.09 10,881,589 -0.65(-4.73%)
Aug 31, 2015 13.69 13.82 13.62 13.74 7,654,697 -0.04(-0.29%)
Aug 28, 2015 13.68 13.85 13.59 13.78 8,406,006 -0.10(-0.72%)
Aug 27, 2015 13.64 13.90 13.60 13.88 16,690,798 +0.45(+3.35%)
Aug 26, 2015 13.07 13.48 12.87 13.43 20,050,766 +0.76(+6.00%)
Aug 25, 2015 13.26 13.39 12.67 12.67 14,229,458 -0.27(-2.09%)
Aug 24, 2015 13.10 13.40 12.77 12.94 23,879,391 -0.85(-6.16%)
Aug 21, 2015 14.05 14.10 13.79 13.79 13,568,879 -0.43(-3.02%)
Aug 20, 2015 14.52 14.56 14.22 14.22 11,441,977 -0.42(-2.87%)
Aug 19, 2015 14.74 14.82 14.63 14.64 10,324,087 -0.17(-1.15%)
Aug 18, 2015 14.76 14.86 14.72 14.81 5,561,433 +0.06(+0.41%)
Aug 17, 2015 14.65 14.82 14.57 14.75 5,425,248 -0.02(-0.14%)
Aug 14, 2015 14.61 14.78 14.55 14.77 6,173,506 +0.18(+1.23%)
Aug 13, 2015 14.45 14.62 14.42 14.59 6,548,639 +0.19(+1.32%)
Aug 12, 2015 14.60 14.64 14.23 14.40 12,028,349 -0.32(-2.17%)
Aug 11, 2015 14.76 14.83 14.62 14.72 12,112,359 -0.24(-1.60%)
Aug 10, 2015 14.73 15.00 14.72 14.96 9,839,674 +0.32(+2.19%)
Aug 07, 2015 14.83 14.94 14.54 14.64 11,499,189 -0.17(-1.15%)
Aug 06, 2015 14.95 15.01 14.81 14.81 6,766,465 -0.09(-0.60%)
Aug 05, 2015 14.91 15.09 14.86 14.90 6,301,141 +0.05(+0.34%)
Aug 04, 2015 14.78 14.97 14.74 14.85 6,266,297 +0.10(+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.