Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

16.61 +0.06 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.858 8.907 8.648 8.683 114,960,640 -0.67(-7.17%)
Oct 29, 2015 9.711 9.795 9.284 9.354 45,709,360 -0.36(-3.74%)
Oct 28, 2015 9.319 9.739 9.305 9.718 14,616,718 +0.41(+4.35%)
Oct 27, 2015 9.312 9.389 9.263 9.312 10,540,509 -0.08(-0.89%)
Oct 26, 2015 9.452 9.487 9.298 9.396 15,050,367 -0.06(-0.59%)
Oct 23, 2015 9.326 9.491 9.284 9.452 20,036,700 +0.22(+2.42%)
Oct 22, 2015 9.179 9.361 9.179 9.228 20,668,790 +0.11(+1.23%)
Oct 21, 2015 9.347 9.351 9.117 9.117 21,051,184 -0.18(-1.95%)
Oct 20, 2015 9.159 9.375 9.124 9.298 18,020,310 +0.16(+1.76%)
Oct 19, 2015 9.165 9.319 9.124 9.138 12,158,706 -0.10(-1.06%)
Oct 16, 2015 9.340 9.375 9.159 9.235 14,518,997 -0.07(-0.75%)
Oct 15, 2015 8.886 9.368 8.872 9.305 29,752,624 +0.42(+4.72%)
Oct 14, 2015 9.089 9.089 8.844 8.886 18,382,090 -0.22(-2.46%)
Oct 13, 2015 9.165 9.221 9.089 9.110 10,829,940 -0.08(-0.91%)
Oct 12, 2015 9.138 9.235 9.110 9.193 10,223,343 +0.06(+0.69%)
Oct 09, 2015 9.326 9.389 9.103 9.131 18,641,312 -0.20(-2.10%)
Oct 08, 2015 9.270 9.382 9.200 9.326 12,286,516 +0.02(+0.23%)
Oct 07, 2015 9.333 9.438 9.228 9.305 10,876,580 +0.05(+0.53%)
Oct 06, 2015 9.270 9.333 9.207 9.256 9,420,185 -0.03(-0.38%)
Oct 05, 2015 9.138 9.323 9.131 9.291 8,717,854 +0.22(+2.39%)
Oct 02, 2015 8.893 9.082 8.697 9.075 15,796,794 -0.08(-0.84%)
Oct 01, 2015 9.089 9.172 9.040 9.152 12,060,508 +0.06(+0.62%)
Sep 30, 2015 9.033 9.096 8.938 9.096 13,719,672 +0.17(+1.88%)
Sep 29, 2015 8.942 9.009 8.865 8.928 16,876,064 +0.01(+0.08%)
Sep 28, 2015 9.186 9.193 8.914 8.921 14,510,021 -0.31(-3.33%)
Sep 25, 2015 9.089 9.256 9.089 9.228 21,173,802 +0.29(+3.21%)
Sep 24, 2015 8.907 8.984 8.844 8.942 20,731,634 -0.08(-0.85%)
Sep 23, 2015 8.942 9.092 8.928 9.019 14,523,360 +0.06(+0.62%)
Sep 22, 2015 9.033 9.106 8.886 8.963 20,288,202 -0.21(-2.29%)
Sep 21, 2015 9.124 9.221 9.082 9.172 10,390,469 +0.14(+1.55%)
Sep 18, 2015 9.256 9.256 9.005 9.033 22,575,918 -0.31(-3.37%)
Sep 17, 2015 9.655 9.690 9.312 9.347 15,353,599 -0.30(-3.12%)
Sep 16, 2015 9.627 9.669 9.480 9.648 11,844,256 -0.01(-0.14%)
Sep 15, 2015 9.494 9.669 9.494 9.662 9,736,736 +0.15(+1.62%)
Sep 14, 2015 9.445 9.606 9.410 9.508 10,147,837 +0.06(+0.67%)
Sep 11, 2015 9.424 9.459 9.368 9.445 10,792,214 -0.04(-0.44%)
Sep 10, 2015 9.410 9.602 9.382 9.487 11,597,800 +0.03(+0.30%)
Sep 09, 2015 9.676 9.725 9.438 9.459 11,276,623 -0.10(-1.10%)
Sep 08, 2015 9.501 9.578 9.403 9.564 11,019,854 +0.29(+3.09%)
Sep 04, 2015 9.291 9.277 9.277 9.277 10,772,073 -0.13(-1.34%)
Sep 03, 2015 9.340 9.484 9.302 9.403 11,721,120 +0.09(+0.98%)
Sep 02, 2015 9.312 9.333 9.145 9.312 13,576,862 +0.16(+1.76%)
Sep 01, 2015 9.382 9.445 9.089 9.152 15,564,636 -0.45(-4.73%)
Aug 31, 2015 9.571 9.662 9.522 9.606 10,949,005 -0.03(-0.29%)
Aug 28, 2015 9.564 9.683 9.501 9.634 12,023,651 -0.02(-0.18%)
Aug 27, 2015 9.485 9.665 9.457 9.651 24,003,626 +0.31(+3.35%)
Aug 26, 2015 9.088 9.373 8.946 9.338 28,835,714 +0.53(+6.00%)
Aug 25, 2015 9.220 9.311 8.810 8.810 20,463,886 -0.19(-2.09%)
Aug 24, 2015 9.109 9.318 8.880 8.998 34,341,796 -0.59(-6.16%)
Aug 21, 2015 9.770 9.804 9.589 9.589 19,513,884 -0.30(-3.02%)
Aug 20, 2015 10.10 10.12 9.888 9.888 16,455,111 -0.29(-2.87%)
Aug 19, 2015 10.25 10.30 10.17 10.18 14,847,434 -0.12(-1.15%)
Aug 18, 2015 10.26 10.33 10.24 10.30 7,998,093 +0.04(+0.41%)
Aug 17, 2015 10.19 10.30 10.13 10.26 7,802,240 -0.01(-0.14%)
Aug 14, 2015 10.16 10.28 10.12 10.27 8,878,337 +0.13(+1.23%)
Aug 13, 2015 10.05 10.17 10.03 10.15 9,417,829 +0.13(+1.32%)
Aug 12, 2015 10.15 10.18 9.895 10.01 17,298,394 -0.22(-2.17%)
Aug 11, 2015 10.26 10.31 10.16 10.24 17,419,212 -0.17(-1.60%)
Aug 10, 2015 10.24 10.43 10.24 10.40 14,150,783 +0.22(+2.19%)
Aug 07, 2015 10.31 10.38 10.11 10.18 16,537,390 -0.12(-1.15%)
Aug 06, 2015 10.40 10.44 10.30 10.30 9,731,092 -0.06(-0.60%)
Aug 05, 2015 10.37 10.49 10.33 10.36 9,061,893 +0.03(+0.34%)
Aug 04, 2015 10.28 10.41 10.25 10.33 9,011,783 +0.07(+0.68%)
Aug 03, 2015 10.31 10.35 10.19 10.26 9,319,169 -0.06(-0.61%)
Jul 31, 2015 10.41 10.43 10.30 10.32 10,218,879 -0.09(-0.87%)
Jul 30, 2015 10.37 10.44 10.34 10.41 7,422,473 +0.01(+0.07%)
Jul 29, 2015 10.30 10.43 10.26 10.40 12,917,980 +0.10(+1.01%)
Jul 28, 2015 10.27 10.37 10.21 10.30 10,554,417 +0.02(+0.20%)
Jul 27, 2015 10.37 10.38 10.26 10.28 11,018,590 -0.17(-1.60%)
Jul 24, 2015 10.51 10.56 10.43 10.44 11,000,283 -0.09(-0.86%)
Jul 23, 2015 10.67 10.75 10.52 10.53 15,875,054 -0.13(-1.17%)
Jul 22, 2015 10.45 10.70 10.45 10.66 14,625,556 +0.20(+1.93%)
Jul 21, 2015 10.58 10.67 10.46 10.46 16,180,951 -0.11(-1.05%)
Jul 20, 2015 10.42 10.60 10.42 10.57 11,951,280 +0.18(+1.74%)
Jul 17, 2015 10.50 10.53 10.29 10.39 16,291,785 -0.16(-1.52%)
Jul 16, 2015 10.66 10.70 10.44 10.55 20,979,342 -0.08(-0.78%)
Jul 15, 2015 10.60 10.70 10.56 10.63 14,771,465 +0.08(+0.72%)
Jul 14, 2015 10.40 10.56 10.37 10.56 10,799,965 +0.10(+0.93%)
Jul 13, 2015 10.49 10.54 10.43 10.46 14,640,537 +0.08(+0.80%)
Jul 10, 2015 10.46 10.49 10.34 10.37 14,767,385 +0.07(+0.67%)
Jul 09, 2015 10.40 10.40 10.25 10.30 8,502,312 +0.13(+1.30%)
Jul 08, 2015 10.28 10.31 10.17 10.17 9,320,743 -0.19(-1.88%)
Jul 07, 2015 10.41 10.44 10.18 10.37 13,337,385 -0.07(-0.67%)
Jul 06, 2015 10.39 10.46 10.33 10.44 10,577,797 -0.05(-0.46%)
Jul 02, 2015 10.61 10.49 10.49 10.49 11,590,939 -0.16(-1.50%)
Jul 01, 2015 10.62 10.67 10.57 10.65 11,695,588 +0.20(+1.93%)
Jun 30, 2015 10.49 10.63 10.42 10.44 14,901,332 +0.03(+0.33%)
Jun 29, 2015 10.55 10.64 10.40 10.41 12,540,245 -0.27(-2.54%)
Jun 26, 2015 10.73 10.81 10.67 10.68 11,370,236 -0.01(-0.07%)
Jun 25, 2015 10.79 10.83 10.65 10.69 14,055,725 -0.04(-0.39%)
Jun 24, 2015 10.87 10.92 10.73 10.73 9,964,851 -0.15(-1.41%)
Jun 23, 2015 10.77 10.90 10.76 10.88 16,441,155 +0.15(+1.43%)
Jun 22, 2015 10.69 10.73 10.66 10.73 7,631,978 +0.15(+1.45%)
Jun 19, 2015 10.63 10.68 10.58 10.58 10,747,030 -0.11(-1.04%)
Jun 18, 2015 10.64 10.69 10.51 10.69 11,664,270 +0.08(+0.79%)
Jun 17, 2015 10.79 10.85 10.57 10.60 14,145,275 -0.13(-1.23%)
Jun 16, 2015 10.65 10.76 10.61 10.74 7,891,005 +0.06(+0.59%)
Jun 15, 2015 10.58 10.73 10.53 10.67 6,308,229 -0.01(-0.13%)
Jun 12, 2015 10.67 10.70 10.58 10.69 9,260,520 +0.01(+0.07%)
Jun 11, 2015 10.74 10.76 10.65 10.68 7,815,953 -0.03(-0.32%)
Jun 10, 2015 10.72 10.82 10.67 10.72 16,107,044 +0.05(+0.46%)
Jun 09, 2015 10.53 10.69 10.41 10.67 15,516,951 +0.16(+1.52%)
Jun 08, 2015 10.49 10.59 10.45 10.51 12,112,582 +0.01(+0.07%)
Jun 05, 2015 10.33 10.51 10.33 10.50 15,814,964 +0.24(+2.37%)
Jun 04, 2015 10.12 10.35 10.12 10.26 13,085,817 -0.06(-0.61%)
Jun 03, 2015 10.24 10.40 10.23 10.32 16,382,927 +0.14(+1.37%)
Jun 02, 2015 10.08 10.24 10.06 10.18 12,447,710 +0.09(+0.89%)
Jun 01, 2015 10.18 10.20 9.978 10.09 14,108,795 -0.05(-0.48%)
May 29, 2015 10.28 10.30 10.14 10.14 17,448,912 -0.14(-1.39%)
May 28, 2015 10.34 10.36 10.26 10.28 9,632,827 -0.06(-0.60%)
May 27, 2015 10.29 10.37 10.26 10.34 12,863,342 +0.09(+0.88%)
May 26, 2015 10.24 10.28 10.16 10.25 15,103,296 -0.06(-0.54%)
May 22, 2015 10.34 10.31 10.31 10.31 6,025,565 -0.01(-0.13%)
May 21, 2015 10.32 10.40 10.28 10.32 9,877,025 -0.03(-0.33%)
May 20, 2015 10.43 10.45 10.33 10.36 8,882,725 -0.10(-0.93%)
May 19, 2015 10.32 10.45 10.29 10.45 13,289,471 +0.17(+1.68%)
May 18, 2015 10.19 10.31 10.17 10.28 9,735,712 +0.11(+1.09%)
May 15, 2015 10.38 10.38 10.13 10.17 18,578,002 -0.16(-1.54%)
May 14, 2015 10.35 10.42 10.27 10.33 16,516,040 +0.01(+0.07%)
May 13, 2015 10.18 10.36 10.14 10.32 23,713,830 +0.14(+1.36%)
May 12, 2015 10.14 10.23 10.04 10.18 21,377,590 -0.01(-0.14%)
May 11, 2015 10.09 10.24 10.05 10.20 11,132,127 +0.11(+1.10%)
May 08, 2015 9.997 10.10 9.914 10.09 13,224,487 +0.16(+1.60%)
May 07, 2015 10.02 10.03 9.886 9.928 17,139,016 -0.08(-0.76%)
May 06, 2015 9.969 10.17 9.949 10.00 27,928,718 -0.13(-1.30%)
May 05, 2015 10.08 10.26 10.06 10.14 23,306,536 +0.01(+0.14%)
May 04, 2015 10.03 10.13 9.969 10.12 11,022,985 +0.16(+1.60%)
May 01, 2015 10.05 10.08 9.935 9.962 9,351,300 -0.03(-0.35%)
Apr 30, 2015 10.06 10.11 9.942 9.997 16,686,804 -0.03(-0.28%)
Apr 29, 2015 9.831 10.07 9.831 10.02 16,017,956 +0.16(+1.61%)
Apr 28, 2015 9.755 9.879 9.689 9.866 10,854,815 +0.10(+1.06%)
Apr 27, 2015 9.859 9.907 9.762 9.762 10,095,837 -0.08(-0.84%)
Apr 24, 2015 9.914 9.914 9.838 9.845 10,773,038 -0.08(-0.77%)
Apr 23, 2015 9.907 9.956 9.838 9.921 13,815,542 +0.00(+0.00%)
Apr 22, 2015 9.796 9.942 9.727 9.921 14,789,668 +0.11(+1.13%)
Apr 21, 2015 9.866 9.904 9.810 9.810 11,531,344 -0.02(-0.21%)
Apr 20, 2015 9.817 9.917 9.776 9.831 11,733,836 +0.08(+0.85%)
Apr 17, 2015 9.886 9.942 9.686 9.748 17,126,068 -0.21(-2.15%)
Apr 16, 2015 9.727 10.05 9.617 9.962 31,249,378 +0.15(+1.48%)
Apr 15, 2015 9.734 9.886 9.727 9.817 15,677,509 +0.06(+0.64%)
Apr 14, 2015 9.852 9.893 9.727 9.755 20,757,818 -0.10(-1.05%)
Apr 13, 2015 9.720 9.866 9.706 9.859 21,961,986 +0.13(+1.35%)
Apr 10, 2015 9.810 9.831 9.693 9.727 13,544,465 -0.09(-0.92%)
Apr 09, 2015 9.810 9.859 9.734 9.817 9,794,949 +0.00(+0.00%)
Apr 08, 2015 9.845 9.935 9.789 9.817 9,511,467 -0.04(-0.42%)
Apr 07, 2015 9.831 9.921 9.765 9.859 12,371,044 +0.06(+0.64%)
Apr 06, 2015 9.748 9.824 9.637 9.796 10,490,468 -0.06(-0.63%)
Apr 02, 2015 9.755 9.859 9.859 9.859 11,607,384 +0.06(+0.64%)
Apr 01, 2015 9.748 9.810 9.679 9.796 25,571,630 +0.00(+0.00%)
Mar 31, 2015 9.700 9.810 9.693 9.796 11,714,148 -0.03(-0.28%)
Mar 30, 2015 9.783 9.879 9.751 9.824 7,200,796 +0.14(+1.43%)
Mar 27, 2015 9.769 9.769 9.630 9.686 10,461,149 -0.10(-1.06%)
Mar 26, 2015 9.686 9.821 9.617 9.789 15,291,170 +0.08(+0.86%)
Mar 25, 2015 9.893 9.900 9.672 9.706 16,304,549 -0.19(-1.96%)
Mar 24, 2015 10.03 10.03 9.900 9.900 14,769,142 -0.17(-1.65%)
Mar 23, 2015 10.15 10.16 10.04 10.07 12,147,320 -0.07(-0.68%)
Mar 20, 2015 10.02 10.16 10.00 10.14 18,463,824 +0.15(+1.52%)
Mar 19, 2015 10.00 10.02 9.886 9.983 19,196,828 -0.03(-0.28%)
Mar 18, 2015 10.09 10.20 9.900 10.01 19,383,658 -0.10(-0.96%)
Mar 17, 2015 10.02 10.11 9.969 10.11 11,305,568 +0.01(+0.14%)
Mar 16, 2015 10.09 10.12 9.976 10.09 12,120,940 +0.06(+0.55%)
Mar 13, 2015 10.09 10.16 9.956 10.04 15,523,372 -0.07(-0.68%)
Mar 12, 2015 10.01 10.12 9.956 10.11 23,238,918 +0.26(+2.67%)
Mar 11, 2015 9.686 9.872 9.655 9.845 16,434,609 +0.18(+1.86%)
Mar 10, 2015 9.796 9.803 9.644 9.665 17,289,506 -0.25(-2.51%)
Mar 09, 2015 9.872 9.935 9.831 9.914 13,996,063 +0.01(+0.14%)
Mar 06, 2015 9.769 10.03 9.748 9.900 19,591,098 +0.16(+1.63%)
Mar 05, 2015 9.637 9.741 9.506 9.741 16,145,767 +0.12(+1.29%)
Mar 04, 2015 9.617 9.648 9.540 9.617 16,129,731 -0.07(-0.71%)
Mar 03, 2015 9.644 9.727 9.603 9.686 9,787,496 -0.01(-0.14%)
Mar 02, 2015 9.637 9.734 9.610 9.700 8,341,194 +0.06(+0.65%)
Feb 27, 2015 9.679 9.745 9.623 9.637 9,736,277 -0.08(-0.82%)
Feb 26, 2015 9.710 9.758 9.641 9.717 12,516,626 -0.03(-0.28%)
Feb 25, 2015 9.696 9.779 9.655 9.744 12,174,561 +0.05(+0.50%)
Feb 24, 2015 9.614 9.703 9.586 9.696 10,651,738 +0.12(+1.22%)
Feb 23, 2015 9.620 9.634 9.524 9.579 6,728,800 -0.08(-0.78%)
Feb 20, 2015 9.524 9.655 9.414 9.655 11,070,872 +0.08(+0.86%)
Feb 19, 2015 9.579 9.593 9.441 9.572 9,638,092 -0.03(-0.29%)
Feb 18, 2015 9.731 9.737 9.569 9.600 9,849,802 -0.14(-1.48%)
Feb 17, 2015 9.703 9.758 9.588 9.744 11,065,391 +0.03(+0.28%)
Feb 13, 2015 9.799 9.717 9.717 9.717 12,859,248 -0.06(-0.56%)
Feb 12, 2015 9.655 9.796 9.607 9.772 14,085,993 +0.19(+1.94%)
Feb 11, 2015 9.600 9.607 9.493 9.586 18,169,572 -0.04(-0.43%)
Feb 10, 2015 9.641 9.641 9.524 9.627 10,507,849 +0.07(+0.72%)
Feb 09, 2015 9.641 9.658 9.545 9.558 15,369,560 -0.19(-1.98%)
Feb 06, 2015 9.662 9.848 9.627 9.751 27,858,608 +0.25(+2.61%)
Feb 05, 2015 9.483 9.527 9.421 9.503 17,530,638 +0.17(+1.84%)
Feb 04, 2015 9.338 9.421 9.311 9.331 9,973,045 -0.02(-0.22%)
Feb 03, 2015 9.193 9.359 9.187 9.352 18,749,138 +0.21(+2.34%)
Feb 02, 2015 9.014 9.173 8.932 9.138 17,209,882 +0.19(+2.16%)
Jan 30, 2015 8.939 9.090 8.911 8.946 15,212,625 -0.14(-1.59%)
Jan 29, 2015 8.932 9.111 8.885 9.090 15,251,318 +0.18(+2.01%)
Jan 28, 2015 9.242 9.242 8.904 8.911 18,100,824 -0.25(-2.78%)
Jan 27, 2015 9.125 9.269 9.111 9.166 14,022,906 -0.12(-1.26%)
Jan 26, 2015 9.152 9.297 9.097 9.283 14,860,804 +0.14(+1.58%)
Jan 23, 2015 9.145 9.262 9.069 9.138 19,810,142 +0.00(+0.00%)
Jan 22, 2015 8.677 9.200 8.670 9.138 43,997,700 +0.65(+7.62%)
Jan 21, 2015 8.429 8.539 8.374 8.491 24,833,894 +0.05(+0.57%)
Jan 20, 2015 8.532 8.560 8.408 8.443 18,874,422 -0.10(-1.13%)
Jan 16, 2015 8.353 8.539 8.319 8.539 18,998,512 +0.17(+1.97%)
Jan 15, 2015 8.519 8.587 8.293 8.374 18,716,660 -0.18(-2.09%)
Jan 14, 2015 8.629 8.629 8.429 8.553 24,857,104 -0.19(-2.20%)
Jan 13, 2015 8.932 9.008 8.663 8.746 16,888,866 -0.11(-1.24%)
Jan 12, 2015 8.959 8.987 8.815 8.856 11,131,469 -0.11(-1.23%)
Jan 09, 2015 9.228 9.228 8.966 8.966 13,998,529 -0.26(-2.84%)
Jan 08, 2015 9.131 9.252 9.090 9.228 13,330,602 +0.19(+2.06%)
Jan 07, 2015 9.076 9.145 8.959 9.042 16,381,669 +0.07(+0.77%)
Jan 06, 2015 9.276 9.283 8.939 8.973 19,221,530 -0.28(-3.05%)
Jan 05, 2015 9.490 9.496 9.249 9.255 10,757,977 -0.29(-3.03%)
Jan 02, 2015 9.641 9.676 9.407 9.545 9,008,458 -0.03(-0.29%)
Dec 31, 2014 9.737 9.572 9.572 9.572 7,378,802 -0.14(-1.42%)
Dec 30, 2014 9.648 9.765 9.579 9.710 6,755,074 +0.02(+0.21%)
Dec 29, 2014 9.627 9.751 9.614 9.689 6,665,574 +0.05(+0.50%)
Dec 26, 2014 9.655 9.703 9.627 9.641 3,633,814 -0.01(-0.07%)
Dec 24, 2014 9.710 9.648 9.648 9.648 3,473,180 -0.03(-0.36%)
Dec 23, 2014 9.565 9.710 9.531 9.682 7,413,158 +0.15(+1.59%)
Dec 22, 2014 9.510 9.545 9.462 9.531 9,856,295 +0.03(+0.29%)
Dec 19, 2014 9.524 9.586 9.496 9.503 19,899,732 -0.01(-0.07%)
Dec 18, 2014 9.366 9.510 9.348 9.510 13,414,726 +0.26(+2.83%)
Dec 17, 2014 9.076 9.283 9.028 9.249 20,012,396 +0.22(+2.44%)
Dec 16, 2014 8.966 9.166 8.952 9.028 22,836,174 +0.00(+0.00%)
Dec 15, 2014 9.187 9.255 9.021 9.028 20,664,652 -0.13(-1.43%)
Dec 12, 2014 9.242 9.304 9.145 9.159 13,833,425 -0.16(-1.70%)
Dec 11, 2014 9.352 9.421 9.283 9.317 10,908,992 +0.03(+0.37%)
Dec 10, 2014 9.496 9.565 9.269 9.283 15,918,984 -0.23(-2.46%)
Dec 09, 2014 9.393 9.524 9.338 9.517 12,151,568 +0.06(+0.66%)
Dec 08, 2014 9.490 9.617 9.428 9.455 11,590,126 -0.03(-0.36%)
Dec 05, 2014 9.359 9.586 9.359 9.490 18,392,754 +0.20(+2.15%)
Dec 04, 2014 9.187 9.297 9.156 9.290 17,342,042 +0.12(+1.28%)
Dec 03, 2014 9.090 9.207 9.083 9.173 11,971,705 +0.08(+0.91%)
Dec 02, 2014 9.097 9.228 9.063 9.090 16,811,480 +0.01(+0.15%)
Dec 01, 2014 9.255 9.269 8.980 9.076 25,082,514 -0.22(-2.37%)
Nov 28, 2014 9.393 9.407 9.276 9.297 7,491,283 -0.04(-0.41%)
Nov 26, 2014 9.266 9.335 9.335 9.335 9,514,972 +0.05(+0.59%)
Nov 25, 2014 9.300 9.307 9.232 9.280 16,993,920 +0.01(+0.07%)
Nov 24, 2014 9.129 9.294 9.129 9.273 18,986,330 +0.20(+2.19%)
Nov 21, 2014 9.170 9.259 9.067 9.074 12,826,784 -0.08(-0.82%)
Nov 20, 2014 9.026 9.150 9.019 9.150 9,823,699 +0.04(+0.45%)
Nov 19, 2014 9.122 9.129 9.026 9.108 13,447,116 -0.01(-0.15%)
Nov 18, 2014 9.088 9.141 9.040 9.122 16,918,366 +0.05(+0.53%)
Nov 17, 2014 9.115 9.136 9.047 9.074 12,643,881 -0.08(-0.82%)
Nov 14, 2014 9.191 9.252 9.122 9.150 11,294,618 -0.07(-0.74%)
Nov 13, 2014 9.225 9.273 9.153 9.218 14,435,551 -0.02(-0.22%)
Nov 12, 2014 9.177 9.266 9.174 9.239 11,713,801 +0.00(+0.00%)
Nov 11, 2014 9.232 9.280 9.198 9.239 7,991,063 +0.00(+0.00%)
Nov 10, 2014 9.156 9.259 9.150 9.239 7,384,585 +0.06(+0.67%)
Nov 07, 2014 9.204 9.249 9.129 9.177 10,507,984 -0.06(-0.67%)
Nov 06, 2014 9.170 9.252 9.108 9.239 11,020,175 +0.11(+1.20%)
Nov 05, 2014 9.150 9.170 9.037 9.129 13,596,583 +0.05(+0.53%)
Nov 04, 2014 9.074 9.102 8.978 9.081 11,131,863 +0.02(+0.23%)
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.