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

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2014 9.729 9.563 9.563 9.563 7,385,592 -0.14(-1.42%)
Dec 30, 2014 9.639 9.756 9.570 9.701 6,761,290 +0.02(+0.21%)
Dec 29, 2014 9.618 9.742 9.605 9.680 6,671,708 +0.05(+0.50%)
Dec 26, 2014 9.646 9.694 9.618 9.632 3,637,157 -0.01(-0.07%)
Dec 24, 2014 9.701 9.639 9.639 9.639 3,476,376 -0.03(-0.36%)
Dec 23, 2014 9.557 9.701 9.522 9.674 7,419,979 +0.15(+1.59%)
Dec 22, 2014 9.501 9.536 9.453 9.522 9,865,364 +0.03(+0.29%)
Dec 19, 2014 9.515 9.577 9.488 9.495 19,918,044 -0.01(-0.07%)
Dec 18, 2014 9.357 9.501 9.340 9.501 13,427,069 +0.26(+2.83%)
Dec 17, 2014 9.068 9.274 9.020 9.240 20,030,810 +0.22(+2.44%)
Dec 16, 2014 8.958 9.157 8.944 9.020 22,857,186 +0.00(+0.00%)
Dec 15, 2014 9.178 9.247 9.013 9.020 20,683,666 -0.13(-1.43%)
Dec 12, 2014 9.233 9.295 9.137 9.151 13,846,153 -0.16(-1.70%)
Dec 11, 2014 9.343 9.412 9.274 9.309 10,919,029 +0.03(+0.37%)
Dec 10, 2014 9.488 9.557 9.261 9.274 15,933,632 -0.23(-2.46%)
Dec 09, 2014 9.385 9.515 9.329 9.508 12,162,749 +0.06(+0.66%)
Dec 08, 2014 9.481 9.608 9.419 9.446 11,600,790 -0.03(-0.36%)
Dec 05, 2014 9.350 9.577 9.350 9.481 18,409,678 +0.20(+2.15%)
Dec 04, 2014 9.178 9.288 9.147 9.281 17,357,998 +0.12(+1.28%)
Dec 03, 2014 9.082 9.199 9.075 9.164 11,982,721 +0.08(+0.91%)
Dec 02, 2014 9.089 9.219 9.054 9.082 16,826,948 +0.01(+0.15%)
Dec 01, 2014 9.247 9.261 8.972 9.068 25,105,594 -0.22(-2.37%)
Nov 28, 2014 9.385 9.398 9.268 9.288 7,498,176 -0.04(-0.41%)
Nov 26, 2014 9.258 9.326 9.326 9.326 9,523,727 +0.05(+0.59%)
Nov 25, 2014 9.292 9.299 9.223 9.271 17,009,558 +0.01(+0.07%)
Nov 24, 2014 9.121 9.285 9.121 9.264 19,003,802 +0.20(+2.19%)
Nov 21, 2014 9.162 9.251 9.059 9.066 12,838,587 -0.08(-0.82%)
Nov 20, 2014 9.018 9.141 9.011 9.141 9,832,739 +0.04(+0.45%)
Nov 19, 2014 9.114 9.121 9.017 9.100 13,459,490 -0.01(-0.15%)
Nov 18, 2014 9.080 9.133 9.032 9.114 16,933,934 +0.05(+0.53%)
Nov 17, 2014 9.107 9.127 9.038 9.066 12,655,515 -0.08(-0.82%)
Nov 14, 2014 9.182 9.244 9.114 9.141 11,305,011 -0.07(-0.74%)
Nov 13, 2014 9.216 9.264 9.145 9.210 14,448,835 -0.02(-0.22%)
Nov 12, 2014 9.169 9.258 9.165 9.230 11,724,580 +0.00(+0.00%)
Nov 11, 2014 9.223 9.271 9.189 9.230 7,998,416 +0.00(+0.00%)
Nov 10, 2014 9.148 9.251 9.141 9.230 7,391,380 +0.06(+0.67%)
Nov 07, 2014 9.196 9.240 9.121 9.169 10,517,654 -0.06(-0.67%)
Nov 06, 2014 9.162 9.244 9.100 9.230 11,030,316 +0.11(+1.20%)
Nov 05, 2014 9.141 9.162 9.028 9.121 13,609,094 +0.05(+0.53%)
Nov 04, 2014 9.066 9.093 8.970 9.073 11,142,107 +0.02(+0.23%)
Nov 03, 2014 9.032 9.114 9.004 9.052 17,166,526 +0.01(+0.15%)
Oct 31, 2014 9.073 9.095 8.984 9.038 22,730,070 +0.11(+1.23%)
Oct 30, 2014 8.949 9.004 8.867 8.929 19,812,738 -0.05(-0.53%)
Oct 29, 2014 8.874 9.011 8.847 8.977 11,797,390 +0.08(+0.85%)
Oct 28, 2014 8.778 8.922 8.771 8.902 11,091,626 +0.14(+1.64%)
Oct 27, 2014 8.737 8.758 8.758 8.758 9,149,000 +0.00(+0.00%)
Oct 24, 2014 8.696 8.758 8.682 8.758 10,726,458 +0.06(+0.71%)
Oct 23, 2014 8.717 8.785 8.689 8.696 15,199,794 +0.08(+0.95%)
Oct 22, 2014 8.689 8.737 8.573 8.614 24,167,170 -0.03(-0.40%)
Oct 21, 2014 8.621 8.710 8.593 8.648 20,675,076 +0.09(+1.04%)
Oct 20, 2014 8.498 8.573 8.491 8.559 17,518,284 +0.10(+1.21%)
Oct 17, 2014 8.422 8.498 8.313 8.456 29,319,814 +0.11(+1.31%)
Oct 16, 2014 8.087 8.388 8.025 8.347 31,026,362 +0.03(+0.41%)
Oct 15, 2014 8.011 8.463 7.909 8.313 66,987,852 -0.51(-5.82%)
Oct 14, 2014 8.765 8.915 8.703 8.826 23,694,184 +0.08(+0.94%)
Oct 13, 2014 8.854 8.898 8.730 8.744 11,626,897 -0.08(-0.85%)
Oct 10, 2014 8.943 9.058 8.819 8.819 19,111,726 -0.14(-1.60%)
Oct 09, 2014 9.196 9.230 8.963 8.963 15,139,761 -0.28(-3.04%)
Oct 08, 2014 9.025 9.271 9.018 9.244 22,546,598 +0.25(+2.74%)
Oct 07, 2014 9.141 9.189 8.997 8.997 19,073,602 -0.18(-1.94%)
Oct 06, 2014 9.312 9.333 9.175 9.175 16,782,524 -0.08(-0.89%)
Oct 03, 2014 9.114 9.299 9.086 9.258 19,498,594 +0.21(+2.35%)
Oct 02, 2014 9.004 9.086 8.881 9.045 19,618,466 +0.02(+0.23%)
Oct 01, 2014 9.141 9.186 9.004 9.025 11,374,783 -0.10(-1.13%)
Sep 30, 2014 9.182 9.244 9.107 9.127 16,334,194 -0.07(-0.74%)
Sep 29, 2014 9.141 9.251 9.114 9.196 10,755,522 -0.04(-0.44%)
Sep 26, 2014 9.210 9.254 9.162 9.237 7,709,830 +0.05(+0.60%)
Sep 25, 2014 9.251 9.278 9.162 9.182 10,242,918 -0.10(-1.11%)
Sep 24, 2014 9.319 9.347 9.223 9.285 15,164,995 -0.02(-0.22%)
Sep 23, 2014 9.415 9.449 9.285 9.306 13,789,362 -0.12(-1.24%)
Sep 22, 2014 9.545 9.573 9.415 9.422 10,947,812 -0.14(-1.43%)
Sep 19, 2014 9.723 9.730 9.538 9.559 15,324,158 -0.12(-1.20%)
Sep 18, 2014 9.586 9.710 9.559 9.675 14,931,581 +0.12(+1.22%)
Sep 17, 2014 9.484 9.627 9.436 9.559 14,783,021 +0.10(+1.01%)
Sep 16, 2014 9.422 9.559 9.422 9.463 8,057,691 +0.01(+0.07%)
Sep 15, 2014 9.545 9.559 9.429 9.456 10,730,071 -0.08(-0.86%)
Sep 12, 2014 9.484 9.607 9.463 9.538 17,170,210 +0.06(+0.65%)
Sep 11, 2014 9.470 9.518 9.422 9.477 10,209,545 -0.03(-0.36%)
Sep 10, 2014 9.326 9.544 9.326 9.511 12,882,287 +0.20(+2.13%)
Sep 09, 2014 9.374 9.388 9.288 9.312 12,718,395 -0.12(-1.23%)
Sep 08, 2014 9.401 9.442 9.323 9.429 9,385,856 +0.02(+0.22%)
Sep 05, 2014 9.381 9.415 9.288 9.408 9,265,093 +0.01(+0.15%)
Sep 04, 2014 9.367 9.484 9.367 9.395 10,698,519 +0.05(+0.51%)
Sep 03, 2014 9.415 9.436 9.299 9.347 8,617,403 -0.04(-0.44%)
Sep 02, 2014 9.347 9.422 9.326 9.388 9,847,048 +0.07(+0.73%)
Aug 29, 2014 9.244 9.319 9.319 9.319 6,546,358 +0.07(+0.74%)
Aug 28, 2014 9.264 9.299 9.196 9.251 7,459,795 -0.03(-0.33%)
Aug 27, 2014 9.363 9.391 9.254 9.282 8,612,691 -0.08(-0.87%)
Aug 26, 2014 9.357 9.391 9.329 9.363 8,336,456 +0.02(+0.22%)
Aug 25, 2014 9.302 9.391 9.295 9.343 9,189,986 +0.11(+1.18%)
Aug 22, 2014 9.241 9.357 9.200 9.234 11,707,465 -0.01(-0.15%)
Aug 21, 2014 9.166 9.295 9.132 9.247 12,994,809 +0.09(+0.97%)
Aug 20, 2014 9.043 9.179 9.029 9.159 11,531,384 +0.12(+1.28%)
Aug 19, 2014 9.091 9.186 9.036 9.043 12,219,788 -0.04(-0.45%)
Aug 18, 2014 9.043 9.196 9.029 9.084 12,465,442 +0.10(+1.06%)
Aug 15, 2014 8.982 9.070 8.900 8.989 12,780,955 +0.04(+0.46%)
Aug 14, 2014 8.989 9.043 8.927 8.948 7,939,571 -0.02(-0.23%)
Aug 13, 2014 8.968 9.016 8.934 8.968 6,832,673 +0.03(+0.38%)
Aug 12, 2014 8.886 8.961 8.859 8.934 9,034,269 +0.04(+0.46%)
Aug 11, 2014 9.023 9.023 8.879 8.893 16,673,538 -0.11(-1.21%)
Aug 08, 2014 8.879 8.982 8.839 9.002 12,028,003 +0.15(+1.69%)
Aug 07, 2014 9.036 9.050 8.839 8.852 9,335,288 -0.14(-1.59%)
Aug 06, 2014 8.934 9.057 8.927 8.995 9,241,282 +0.02(+0.23%)
Aug 05, 2014 8.968 9.081 8.927 8.975 11,215,719 -0.04(-0.45%)
Aug 04, 2014 9.132 9.166 8.954 9.016 16,644,889 -0.08(-0.90%)
Aug 01, 2014 9.200 9.288 9.029 9.098 15,016,988 -0.13(-1.40%)
Jul 31, 2014 9.309 9.357 9.220 9.227 16,740,595 -0.14(-1.46%)
Jul 30, 2014 9.370 9.425 9.282 9.363 10,459,990 +0.09(+0.96%)
Jul 29, 2014 9.343 9.370 9.268 9.275 9,241,395 -0.05(-0.51%)
Jul 28, 2014 9.438 9.479 9.322 9.322 13,262,341 -0.12(-1.30%)
Jul 25, 2014 9.370 9.479 9.350 9.445 21,267,790 +0.07(+0.80%)
Jul 24, 2014 9.282 9.418 9.271 9.370 28,985,458 +0.12(+1.25%)
Jul 23, 2014 9.268 9.322 9.234 9.254 22,602,994 +0.02(+0.22%)
Jul 22, 2014 9.350 9.370 9.227 9.234 21,693,224 -0.09(-0.95%)
Jul 21, 2014 9.288 9.370 9.254 9.322 14,210,228 -0.01(-0.15%)
Jul 18, 2014 9.370 9.452 9.247 9.336 21,687,096 +0.05(+0.59%)
Jul 17, 2014 9.486 9.547 9.207 9.282 29,664,202 -0.39(-4.02%)
Jul 16, 2014 9.847 9.851 9.615 9.670 19,714,326 -0.13(-1.32%)
Jul 15, 2014 9.731 9.847 9.711 9.799 15,418,609 +0.14(+1.48%)
Jul 14, 2014 9.745 9.765 9.650 9.656 6,856,869 +0.00(+0.00%)
Jul 11, 2014 9.629 9.704 9.554 9.656 7,917,028 +0.01(+0.14%)
Jul 10, 2014 9.602 9.704 9.540 9.643 10,966,880 -0.10(-0.98%)
Jul 09, 2014 9.793 9.793 9.697 9.738 10,874,093 +0.05(+0.56%)
Jul 08, 2014 9.786 9.786 9.643 9.684 11,852,620 -0.10(-1.04%)
Jul 07, 2014 9.779 9.854 9.752 9.786 8,673,331 -0.10(-1.03%)
Jul 03, 2014 9.861 9.888 9.888 9.888 5,646,373 +0.12(+1.26%)
Jul 02, 2014 9.820 9.874 9.731 9.765 11,243,515 -0.05(-0.49%)
Jul 01, 2014 9.779 9.929 9.765 9.813 10,916,568 +0.05(+0.49%)
Jun 30, 2014 9.799 9.823 9.731 9.765 9,375,550 -0.05(-0.49%)
Jun 27, 2014 9.731 9.820 9.724 9.813 9,797,050 +0.04(+0.42%)
Jun 26, 2014 9.724 9.806 9.595 9.772 11,460,240 +0.02(+0.21%)
Jun 25, 2014 9.643 9.786 9.534 9.752 11,777,906 +0.09(+0.92%)
Jun 24, 2014 9.718 9.840 9.650 9.663 10,167,904 -0.08(-0.84%)
Jun 23, 2014 9.759 9.796 9.677 9.745 8,616,691 -0.01(-0.14%)
Jun 20, 2014 9.765 9.827 9.738 9.759 11,384,130 +0.06(+0.63%)
Jun 19, 2014 9.752 9.752 9.629 9.697 10,217,172 -0.03(-0.35%)
Jun 18, 2014 9.704 9.765 9.629 9.731 13,276,438 +0.04(+0.42%)
Jun 17, 2014 9.554 9.755 9.527 9.690 12,579,253 +0.12(+1.21%)
Jun 16, 2014 9.670 9.670 9.527 9.575 10,193,712 -0.12(-1.26%)
Jun 13, 2014 9.656 9.759 9.650 9.697 10,189,125 +0.04(+0.42%)
Jun 12, 2014 9.704 9.731 9.619 9.656 9,485,560 -0.06(-0.63%)
Jun 11, 2014 9.765 9.772 9.636 9.718 7,912,350 -0.08(-0.83%)
Jun 10, 2014 9.827 9.861 9.752 9.799 9,441,826 +0.17(+1.77%)
Jun 06, 2014 9.547 9.650 9.540 9.629 7,781,491 +0.10(+1.00%)
Jun 05, 2014 9.486 9.540 9.404 9.534 11,971,260 +0.07(+0.72%)
Jun 04, 2014 9.466 9.527 9.438 9.466 12,318,085 -0.01(-0.07%)
Jun 03, 2014 9.370 9.534 9.350 9.472 10,029,288 +0.07(+0.80%)
Jun 02, 2014 9.336 9.411 9.261 9.397 7,547,511 +0.07(+0.73%)
May 30, 2014 9.268 9.391 9.254 9.329 11,797,628 +0.04(+0.44%)
May 29, 2014 9.268 9.295 9.166 9.288 18,642,692 +0.05(+0.52%)
May 28, 2014 9.227 9.275 9.138 9.241 9,135,276 +0.01(+0.07%)
May 27, 2014 9.125 9.261 9.118 9.234 8,916,565 +0.12(+1.35%)
May 23, 2014 9.070 9.111 9.111 9.111 7,439,571 +0.05(+0.60%)
May 22, 2014 9.029 9.084 9.023 9.057 5,001,643 +0.02(+0.19%)
May 21, 2014 8.979 9.087 8.972 9.040 7,701,300 +0.07(+0.76%)
May 20, 2014 9.040 9.046 8.897 8.972 12,615,075 -0.05(-0.53%)
May 19, 2014 8.870 9.026 8.870 9.019 12,667,011 +0.13(+1.45%)
May 16, 2014 8.924 8.928 8.782 8.890 14,420,764 -0.04(-0.46%)
May 15, 2014 8.972 9.006 8.748 8.931 18,265,656 -0.12(-1.35%)
May 14, 2014 9.331 9.345 9.019 9.053 17,073,950 -0.31(-3.33%)
May 13, 2014 9.413 9.453 9.352 9.365 11,563,906 -0.03(-0.36%)
May 12, 2014 9.263 9.419 9.223 9.399 9,438,844 +0.18(+1.91%)
May 09, 2014 9.189 9.229 9.060 9.223 11,022,709 +0.01(+0.15%)
May 08, 2014 9.216 9.324 9.141 9.209 17,979,484 -0.03(-0.29%)
May 07, 2014 9.128 9.243 9.046 9.236 12,806,456 +0.16(+1.72%)
May 06, 2014 9.243 9.257 9.074 9.080 14,669,366 -0.19(-2.05%)
May 05, 2014 9.209 9.284 9.143 9.270 8,649,895 +0.00(+0.00%)
May 02, 2014 9.202 9.454 9.196 9.270 11,794,044 +0.09(+1.03%)
May 01, 2014 9.236 9.297 9.128 9.175 13,016,259 -0.07(-0.81%)
Apr 30, 2014 9.141 9.263 9.101 9.250 12,674,272 +0.11(+1.19%)
Apr 29, 2014 9.107 9.182 9.060 9.141 15,431,610 +0.09(+1.05%)
Apr 28, 2014 9.162 9.202 8.945 9.046 19,916,070 -0.14(-1.48%)
Apr 25, 2014 9.223 9.270 9.162 9.182 13,543,493 -0.05(-0.59%)
Apr 24, 2014 9.433 9.440 9.209 9.236 15,507,585 -0.18(-1.94%)
Apr 23, 2014 9.426 9.440 9.257 9.419 18,154,288 -0.01(-0.14%)
Apr 22, 2014 9.196 9.467 9.189 9.433 14,872,722 +0.19(+2.05%)
Apr 21, 2014 9.216 9.345 9.202 9.243 10,491,475 +0.05(+0.52%)
Apr 17, 2014 9.291 9.196 9.196 9.196 20,309,192 +0.03(+0.37%)
Apr 16, 2014 9.216 9.229 9.077 9.162 18,221,058 +0.04(+0.45%)
Apr 15, 2014 9.040 9.189 8.985 9.121 15,582,307 +0.09(+1.05%)
Apr 14, 2014 9.053 9.121 8.911 9.026 12,366,009 +0.09(+0.99%)
Apr 11, 2014 9.006 9.094 8.775 8.938 29,125,844 -0.22(-2.37%)
Apr 10, 2014 9.487 9.494 9.141 9.155 15,657,384 -0.35(-3.64%)
Apr 09, 2014 9.480 9.508 9.352 9.501 13,316,415 +0.05(+0.50%)
Apr 08, 2014 9.419 9.497 9.338 9.453 11,800,072 +0.04(+0.43%)
Apr 07, 2014 9.616 9.630 9.331 9.413 18,289,848 -0.22(-2.32%)
Apr 04, 2014 9.847 9.891 9.623 9.636 12,293,841 -0.16(-1.66%)
Apr 03, 2014 9.735 9.819 9.697 9.799 10,455,523 +0.07(+0.77%)
Apr 02, 2014 9.772 9.779 9.657 9.725 14,413,677 -0.02(-0.21%)
Apr 01, 2014 9.711 9.769 9.664 9.745 12,713,151 +0.09(+0.91%)
Mar 31, 2014 9.636 9.745 9.636 9.657 14,068,871 +0.07(+0.71%)
Mar 28, 2014 9.521 9.670 9.453 9.589 11,917,436 +0.11(+1.14%)
Mar 27, 2014 9.691 9.772 9.447 9.480 19,303,310 -0.16(-1.62%)
Mar 26, 2014 9.806 9.833 9.630 9.636 26,843,094 -0.13(-1.32%)
Mar 25, 2014 9.704 9.786 9.630 9.765 14,827,820 +0.09(+0.98%)
Mar 24, 2014 9.806 9.887 9.609 9.670 17,255,492 -0.07(-0.70%)
Mar 21, 2014 9.881 9.969 9.725 9.738 27,116,772 -0.05(-0.49%)
Mar 20, 2014 9.582 9.887 9.582 9.786 32,084,482 +0.16(+1.62%)
Mar 19, 2014 9.494 9.697 9.463 9.630 27,697,620 +0.16(+1.65%)
Mar 18, 2014 9.467 9.521 9.419 9.474 13,864,513 +0.01(+0.14%)
Mar 17, 2014 9.392 9.480 9.365 9.460 13,412,364 +0.11(+1.16%)
Mar 14, 2014 9.297 9.436 9.284 9.352 19,145,132 +0.03(+0.36%)
Mar 13, 2014 9.365 9.440 9.291 9.318 18,236,162 -0.02(-0.22%)
Mar 12, 2014 9.304 9.352 9.243 9.338 12,683,952 -0.01(-0.07%)
Mar 11, 2014 9.480 9.501 9.318 9.345 19,197,226 -0.14(-1.43%)
Mar 10, 2014 9.413 9.501 9.364 9.480 21,167,840 +0.05(+0.58%)
Mar 07, 2014 9.345 9.521 9.331 9.426 26,226,492 +0.18(+1.91%)
Mar 06, 2014 9.094 9.263 9.046 9.250 22,074,558 +0.19(+2.10%)
Mar 05, 2014 9.087 9.101 9.026 9.060 12,788,772 -0.03(-0.37%)
Mar 04, 2014 8.945 9.107 8.931 9.094 12,022,528 +0.25(+2.84%)
Mar 03, 2014 8.857 8.890 8.768 8.843 14,978,673 -0.09(-0.99%)
Feb 28, 2014 8.795 8.965 8.782 8.931 15,360,725 +0.15(+1.66%)
Feb 27, 2014 8.772 8.826 8.738 8.785 10,372,461 +0.00(+0.00%)
Feb 26, 2014 8.745 8.812 8.711 8.785 11,877,970 +0.07(+0.85%)
Feb 25, 2014 8.765 8.765 8.677 8.711 13,471,420 -0.05(-0.54%)
Feb 24, 2014 8.711 8.846 8.677 8.758 11,989,210 +0.08(+0.93%)
Feb 21, 2014 8.623 8.728 8.623 8.677 10,852,496 +0.06(+0.71%)
Feb 20, 2014 8.535 8.637 8.448 8.617 13,895,936 +0.08(+0.95%)
Feb 19, 2014 8.671 8.698 8.505 8.535 16,344,031 -0.19(-2.17%)
Feb 18, 2014 8.745 8.772 8.637 8.725 13,623,594 +0.00(+0.00%)
Feb 14, 2014 8.704 8.725 8.725 8.725 12,866,328 +0.03(+0.31%)
Feb 13, 2014 8.630 8.711 8.549 8.698 12,595,352 -0.02(-0.23%)
Feb 12, 2014 8.644 8.900 8.644 8.718 13,813,106 +0.07(+0.78%)
Feb 11, 2014 8.569 8.671 8.481 8.650 16,455,754 +0.09(+1.10%)
Feb 10, 2014 8.617 8.650 8.481 8.556 12,193,589 -0.05(-0.55%)
Feb 07, 2014 8.586 8.691 8.522 8.603 13,839,861 +0.06(+0.71%)
Feb 06, 2014 8.380 8.549 8.380 8.542 10,394,263 +0.18(+2.18%)
Feb 05, 2014 8.373 8.421 8.292 8.360 20,300,360 -0.07(-0.80%)
Feb 04, 2014 8.367 8.488 8.272 8.427 14,349,060 +0.11(+1.38%)
Feb 03, 2014 8.610 8.630 8.292 8.313 19,133,436 -0.30(-3.53%)
Jan 31, 2014 8.610 8.711 8.583 8.617 17,227,526 -0.14(-1.62%)
Jan 30, 2014 8.758 8.779 8.596 8.758 17,609,612 +0.07(+0.78%)
Jan 29, 2014 8.677 8.792 8.637 8.691 20,329,636 -0.06(-0.69%)
Jan 28, 2014 8.677 8.795 8.650 8.752 19,515,032 +0.07(+0.78%)
Jan 27, 2014 8.765 8.846 8.617 8.684 27,154,282 -0.05(-0.54%)
Jan 24, 2014 9.190 9.190 8.711 8.731 44,299,212 -0.51(-5.48%)
Jan 23, 2014 9.353 9.454 9.042 9.238 38,218,600 -0.31(-3.25%)
Jan 22, 2014 9.494 9.548 9.393 9.548 20,617,102 +0.09(+0.93%)
Jan 21, 2014 9.238 9.461 9.224 9.461 24,981,840 +0.32(+3.47%)
Jan 17, 2014 9.157 9.143 9.143 9.143 11,232,029 +0.01(+0.07%)
Jan 16, 2014 9.238 9.245 9.096 9.136 11,587,560 -0.10(-1.10%)
Jan 15, 2014 9.163 9.285 9.190 9.238 11,176,949 +0.07(+0.81%)
Jan 14, 2014 9.157 9.217 9.123 9.163 17,035,820 +0.07(+0.74%)
Jan 13, 2014 9.211 9.217 9.055 9.096 9,614,892 -0.11(-1.17%)
Jan 10, 2014 9.278 9.285 9.136 9.204 14,045,729 -0.09(-0.94%)
Jan 09, 2014 9.211 9.346 9.211 9.292 25,026,208 +0.09(+0.95%)
Jan 08, 2014 9.109 9.234 9.055 9.204 18,654,722 +0.06(+0.66%)
Jan 07, 2014 9.140 9.228 9.082 9.143 17,150,192 +0.07(+0.74%)
Jan 06, 2014 9.049 9.194 9.049 9.076 19,184,432 +0.08(+0.90%)
Jan 03, 2014 8.995 9.076 8.954 8.995 8,250,116 +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.