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: 4:10 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 (%)
Mar 30, 2012 5.551 5.551 5.408 5.531 19,118,862 +0.01(+0.24%)
Mar 29, 2012 5.466 5.525 5.427 5.518 19,554,648 +0.00(+0.00%)
Mar 28, 2012 5.440 5.525 5.414 5.518 18,801,758 +0.08(+1.44%)
Mar 27, 2012 5.512 5.515 5.421 5.440 23,728,962 -0.07(-1.18%)
Mar 26, 2012 5.492 5.531 5.446 5.505 19,512,562 +0.07(+1.20%)
Mar 23, 2012 5.414 5.453 5.343 5.440 18,289,358 +0.01(+0.12%)
Mar 22, 2012 5.505 5.522 5.375 5.434 25,046,270 -0.14(-2.57%)
Mar 21, 2012 5.655 5.668 5.551 5.577 16,976,990 -0.08(-1.38%)
Mar 20, 2012 5.590 5.675 5.538 5.655 20,000,154 +0.02(+0.35%)
Mar 19, 2012 5.610 5.740 5.564 5.636 24,537,216 +0.08(+1.41%)
Mar 16, 2012 5.590 5.649 5.466 5.558 29,830,352 +0.00(+0.00%)
Mar 15, 2012 5.564 5.623 5.499 5.558 26,648,234 +0.03(+0.59%)
Mar 14, 2012 5.414 5.561 5.375 5.525 41,668,952 +0.15(+2.78%)
Mar 13, 2012 5.193 5.440 5.161 5.375 36,959,680 +0.25(+4.82%)
Mar 12, 2012 5.219 5.226 5.095 5.128 15,934,547 -0.09(-1.75%)
Mar 09, 2012 5.167 5.278 5.148 5.219 13,878,138 +0.05(+1.01%)
Mar 08, 2012 5.122 5.174 5.037 5.167 14,779,752 +0.10(+1.93%)
Mar 07, 2012 5.011 5.112 4.991 5.069 15,116,133 +0.11(+2.23%)
Mar 06, 2012 5.011 5.037 4.946 4.959 19,954,562 -0.12(-2.43%)
Mar 05, 2012 5.174 5.203 5.056 5.082 22,570,310 -0.11(-2.13%)
Mar 02, 2012 5.258 5.291 5.167 5.193 19,527,328 -0.07(-1.36%)
Mar 01, 2012 5.304 5.362 5.245 5.265 25,503,488 -0.01(-0.12%)
Feb 29, 2012 5.388 5.401 5.219 5.271 36,685,636 -0.11(-2.06%)
Feb 28, 2012 5.310 5.388 5.265 5.382 24,532,006 +0.09(+1.72%)
Feb 27, 2012 5.219 5.336 5.187 5.291 19,996,794 +0.05(+0.87%)
Feb 24, 2012 5.245 5.310 5.206 5.245 16,391,212 +0.02(+0.37%)
Feb 23, 2012 5.102 5.226 5.057 5.226 21,235,142 +0.11(+2.15%)
Feb 22, 2012 5.226 5.232 5.102 5.115 13,947,369 -0.12(-2.23%)
Feb 21, 2012 5.290 5.294 5.193 5.232 12,185,251 -0.03(-0.62%)
Feb 17, 2012 5.206 5.271 5.187 5.265 14,642,956 +0.08(+1.63%)
Feb 16, 2012 5.102 5.193 5.073 5.180 18,899,626 +0.07(+1.40%)
Feb 15, 2012 5.167 5.206 5.096 5.109 18,173,826 -0.05(-1.01%)
Feb 14, 2012 5.226 5.242 5.122 5.161 15,516,756 -0.08(-1.61%)
Feb 13, 2012 5.219 5.252 5.193 5.245 14,208,089 +0.10(+1.89%)
Feb 10, 2012 5.180 5.187 5.122 5.148 16,215,634 -0.10(-1.85%)
Feb 09, 2012 5.316 5.316 5.219 5.245 13,792,346 -0.05(-0.98%)
Feb 08, 2012 5.265 5.316 5.206 5.297 12,950,039 +0.06(+1.24%)
Feb 07, 2012 5.252 5.277 5.232 5.232 24,040,378 -0.04(-0.74%)
Feb 06, 2012 5.323 5.342 5.265 5.271 11,132,354 -0.07(-1.34%)
Feb 03, 2012 5.213 5.349 5.206 5.342 22,152,808 +0.19(+3.78%)
Feb 02, 2012 5.102 5.174 5.064 5.148 16,247,235 +0.06(+1.15%)
Feb 01, 2012 5.148 5.161 5.044 5.089 26,780,884 +0.05(+1.03%)
Jan 31, 2012 5.109 5.135 5.018 5.038 30,173,426 -0.05(-1.02%)
Jan 30, 2012 5.135 5.148 5.038 5.089 18,566,500 -0.10(-2.00%)
Jan 27, 2012 5.070 5.219 5.047 5.193 29,671,016 +0.08(+1.65%)
Jan 26, 2012 5.349 5.362 5.044 5.109 35,990,884 -0.23(-4.37%)
Jan 25, 2012 5.187 5.362 5.174 5.342 30,353,988 +0.07(+1.35%)
Jan 24, 2012 5.226 5.362 5.180 5.271 41,550,160 +0.01(+0.25%)
Jan 23, 2012 5.394 5.420 5.213 5.258 24,909,066 -0.12(-2.29%)
Jan 20, 2012 5.342 5.381 5.232 5.381 20,813,386 +0.00(+0.00%)
Jan 19, 2012 5.414 5.420 5.310 5.381 25,523,944 -0.01(-0.12%)
Jan 18, 2012 5.310 5.427 5.265 5.388 19,066,138 +0.07(+1.28%)
Jan 17, 2012 5.433 5.472 5.290 5.320 20,511,680 -0.07(-1.32%)
Jan 13, 2012 5.265 5.407 5.174 5.391 20,808,996 +0.06(+1.16%)
Jan 12, 2012 5.336 5.368 5.226 5.329 25,452,874 +0.02(+0.31%)
Jan 11, 2012 5.239 5.336 5.167 5.313 20,477,138 +0.04(+0.68%)
Jan 10, 2012 5.258 5.284 5.167 5.277 21,904,184 +0.10(+1.88%)
Jan 09, 2012 5.206 5.213 5.128 5.180 17,370,458 +0.01(+0.13%)
Jan 06, 2012 5.180 5.213 5.077 5.174 15,437,621 -0.01(-0.25%)
Jan 05, 2012 5.038 5.239 4.979 5.187 22,427,156 +0.12(+2.43%)
Jan 04, 2012 5.018 5.115 4.973 5.064 16,308,149 +0.08(+1.56%)
Dec 30, 2011 5.038 5.038 4.973 4.986 10,272,878 -0.05(-1.03%)
Dec 29, 2011 4.953 5.051 4.934 5.038 9,491,937 +0.09(+1.83%)
Dec 28, 2011 5.012 5.018 4.921 4.947 9,138,677 -0.06(-1.29%)
Dec 27, 2011 5.051 5.051 4.973 5.012 7,388,073 -0.03(-0.64%)
Dec 23, 2011 5.057 5.115 4.960 5.044 14,966,657 +0.16(+3.18%)
Dec 21, 2011 4.785 4.888 4.739 4.888 22,803,378 +0.11(+2.31%)
Dec 20, 2011 4.700 4.824 4.675 4.778 17,603,550 +0.15(+3.22%)
Dec 19, 2011 4.649 4.675 4.558 4.629 19,723,096 -0.03(-0.56%)
Dec 16, 2011 4.649 4.733 4.629 4.655 17,555,114 +0.04(+0.84%)
Dec 15, 2011 4.675 4.707 4.610 4.616 14,363,618 +0.01(+0.14%)
Dec 14, 2011 4.584 4.681 4.538 4.610 17,491,160 -0.02(-0.42%)
Dec 13, 2011 4.733 4.765 4.571 4.629 16,419,411 -0.05(-1.11%)
Dec 12, 2011 4.720 4.736 4.603 4.681 14,365,779 -0.10(-2.17%)
Dec 09, 2011 4.713 4.807 4.681 4.785 12,865,645 +0.12(+2.64%)
Dec 08, 2011 4.765 4.765 4.642 4.662 22,246,190 -0.14(-2.97%)
Dec 07, 2011 4.713 4.833 4.668 4.804 12,248,960 +0.05(+1.09%)
Dec 06, 2011 4.765 4.791 4.675 4.752 15,113,871 -0.05(-1.08%)
Dec 05, 2011 4.746 4.856 4.717 4.804 19,923,780 +0.14(+2.92%)
Dec 02, 2011 4.733 4.804 4.642 4.668 26,327,246 -0.01(-0.28%)
Dec 01, 2011 4.675 4.739 4.603 4.681 14,122,612 -0.05(-0.96%)
Nov 30, 2011 4.662 4.746 4.590 4.726 31,620,172 +0.21(+4.74%)
Nov 29, 2011 4.441 4.571 4.389 4.512 22,028,926 +0.09(+2.05%)
Nov 28, 2011 4.487 4.519 4.344 4.422 16,929,416 +0.10(+2.25%)
Nov 25, 2011 4.292 4.441 4.279 4.324 4,920,905 +0.02(+0.45%)
Nov 23, 2011 4.311 4.428 4.286 4.305 27,635,454 -0.06(-1.48%)
Nov 22, 2011 4.402 4.441 4.305 4.370 26,885,432 -0.05(-1.17%)
Nov 21, 2011 4.499 4.563 4.421 4.421 32,206,170 -0.15(-3.25%)
Nov 18, 2011 4.660 4.673 4.563 4.570 22,883,046 -0.04(-0.84%)
Nov 17, 2011 4.660 4.808 4.583 4.608 24,372,784 -0.06(-1.38%)
Nov 16, 2011 4.692 4.847 4.660 4.673 19,895,798 -0.04(-0.82%)
Nov 15, 2011 4.628 4.776 4.615 4.712 15,290,633 +0.05(+1.11%)
Nov 14, 2011 4.770 4.783 4.621 4.660 15,843,433 -0.16(-3.35%)
Nov 11, 2011 4.757 4.854 4.744 4.821 14,674,511 +0.14(+3.03%)
Nov 10, 2011 4.660 4.724 4.583 4.679 21,486,098 +0.10(+2.26%)
Nov 09, 2011 4.712 4.744 4.563 4.576 25,149,064 -0.29(-5.97%)
Nov 08, 2011 4.802 4.886 4.744 4.867 21,148,246 +0.10(+2.03%)
Nov 07, 2011 4.712 4.860 4.695 4.770 20,012,902 +0.04(+0.82%)
Nov 04, 2011 4.692 4.750 4.576 4.731 26,212,898 -0.02(-0.41%)
Nov 03, 2011 4.679 4.799 4.537 4.750 26,716,650 +0.14(+2.94%)
Nov 02, 2011 4.531 4.641 4.486 4.615 23,443,534 +0.21(+4.69%)
Nov 01, 2011 4.370 4.595 4.279 4.408 38,091,604 -0.15(-3.26%)
Oct 31, 2011 4.615 4.750 4.557 4.557 23,555,218 -0.17(-3.68%)
Oct 28, 2011 4.860 4.860 4.641 4.731 28,535,306 -0.10(-2.01%)
Oct 27, 2011 4.925 4.996 4.670 4.828 46,662,676 +0.13(+2.75%)
Oct 26, 2011 4.602 4.718 4.518 4.699 33,295,880 +0.22(+4.90%)
Oct 25, 2011 4.544 4.615 4.460 4.479 25,796,826 -0.15(-3.21%)
Oct 24, 2011 4.563 4.666 4.505 4.628 25,584,740 +0.14(+3.17%)
Oct 21, 2011 4.466 4.550 4.434 4.486 36,807,900 +0.09(+2.06%)
Oct 20, 2011 4.150 4.447 4.092 4.395 37,810,356 +0.28(+6.91%)
Oct 19, 2011 4.292 4.363 4.073 4.111 34,933,952 -0.17(-4.07%)
Oct 18, 2011 4.060 4.357 4.024 4.286 27,163,786 +0.26(+6.58%)
Oct 17, 2011 4.144 4.208 4.008 4.021 18,650,196 -0.18(-4.30%)
Oct 14, 2011 4.292 4.324 4.066 4.202 27,762,802 -0.03(-0.76%)
Oct 13, 2011 4.286 4.318 4.111 4.234 32,808,602 -0.13(-2.96%)
Oct 12, 2011 4.299 4.499 4.279 4.363 26,762,808 +0.10(+2.42%)
Oct 11, 2011 4.150 4.299 4.066 4.260 23,212,538 +0.08(+2.01%)
Oct 10, 2011 4.079 4.176 4.047 4.176 18,918,438 +0.20(+5.03%)
Oct 07, 2011 4.240 4.253 3.944 3.976 21,735,620 -0.25(-5.95%)
Oct 06, 2011 4.111 4.234 4.060 4.228 43,207,556 +0.30(+7.55%)
Oct 05, 2011 3.827 3.989 3.802 3.931 22,429,422 +0.06(+1.50%)
Oct 04, 2011 3.614 3.892 3.608 3.873 35,037,976 +0.18(+4.90%)
Oct 03, 2011 3.821 3.873 3.692 3.692 27,015,188 -0.14(-3.54%)
Sep 30, 2011 3.963 4.015 3.821 3.827 23,833,268 -0.19(-4.82%)
Sep 29, 2011 3.853 4.021 3.789 4.021 42,304,444 +0.28(+7.60%)
Sep 28, 2011 3.892 3.914 3.737 3.737 24,045,556 -0.15(-3.82%)
Sep 27, 2011 4.079 4.105 3.850 3.885 37,492,440 -0.03(-0.82%)
Sep 26, 2011 3.763 3.924 3.731 3.918 26,707,706 +0.23(+6.30%)
Sep 23, 2011 3.705 3.802 3.634 3.685 27,320,054 -0.05(-1.38%)
Sep 22, 2011 3.692 3.782 3.634 3.737 30,469,210 -0.09(-2.36%)
Sep 21, 2011 4.079 4.118 3.814 3.827 27,629,092 -0.26(-6.47%)
Sep 20, 2011 4.105 4.176 4.060 4.092 12,648,043 +0.01(+0.32%)
Sep 19, 2011 4.111 4.131 4.021 4.079 16,526,829 -0.14(-3.22%)
Sep 16, 2011 4.228 4.253 4.131 4.215 19,773,852 -0.01(-0.15%)
Sep 15, 2011 4.228 4.260 4.163 4.221 20,639,644 +0.05(+1.08%)
Sep 14, 2011 4.131 4.215 4.034 4.176 22,415,294 +0.08(+1.89%)
Sep 13, 2011 4.092 4.221 4.060 4.098 15,039,243 +0.03(+0.79%)
Sep 12, 2011 3.892 4.118 3.885 4.066 27,390,538 +0.12(+2.94%)
Sep 09, 2011 4.086 4.124 3.937 3.950 22,388,062 -0.19(-4.67%)
Sep 08, 2011 4.247 4.305 4.073 4.144 22,234,156 -0.14(-3.31%)
Sep 07, 2011 4.027 4.286 4.008 4.286 18,697,936 +0.34(+8.67%)
Sep 06, 2011 3.918 4.021 3.873 3.944 20,551,654 -0.08(-2.08%)
Sep 02, 2011 4.053 4.121 4.015 4.027 18,712,404 -0.13(-3.11%)
Sep 01, 2011 4.266 4.318 4.124 4.157 19,724,336 -0.13(-3.01%)
Aug 31, 2011 4.273 4.350 4.215 4.286 13,266,855 +0.05(+1.07%)
Aug 30, 2011 4.326 4.337 4.195 4.240 19,254,110 -0.12(-2.67%)
Aug 29, 2011 4.202 4.363 4.202 4.357 15,732,555 +0.21(+5.14%)
Aug 26, 2011 4.066 4.202 3.963 4.144 20,845,230 +0.06(+1.58%)
Aug 25, 2011 4.285 4.387 4.028 4.079 31,509,470 -0.07(-1.70%)
Aug 24, 2011 4.066 4.201 4.028 4.150 24,572,960 +0.07(+1.73%)
Aug 23, 2011 3.893 4.079 3.816 4.079 22,516,336 +0.19(+4.96%)
Aug 22, 2011 3.983 4.008 3.841 3.886 22,227,184 +0.03(+0.67%)
Aug 19, 2011 3.931 4.041 3.841 3.861 24,508,316 -0.15(-3.84%)
Aug 18, 2011 4.163 4.169 3.976 4.015 30,156,632 -0.28(-6.58%)
Aug 17, 2011 4.342 4.413 4.214 4.297 20,346,624 +0.01(+0.15%)
Aug 16, 2011 4.310 4.368 4.220 4.291 19,772,972 -0.08(-1.91%)
Aug 15, 2011 4.188 4.394 4.188 4.375 17,680,190 +0.24(+5.91%)
Aug 12, 2011 4.381 4.439 4.098 4.130 30,641,894 -0.17(-4.03%)
Aug 11, 2011 4.079 4.362 4.021 4.304 30,701,074 +0.32(+8.06%)
Aug 10, 2011 4.349 4.349 3.957 3.983 49,518,628 -0.46(-10.40%)
Aug 09, 2011 4.452 4.452 4.092 4.445 29,616,112 +0.27(+6.46%)
Aug 08, 2011 4.452 4.644 4.143 4.175 37,401,532 -0.48(-10.35%)
Aug 05, 2011 4.908 4.914 4.619 4.657 34,881,440 -0.16(-3.33%)
Aug 04, 2011 4.998 5.055 4.811 4.818 26,600,100 -0.27(-5.30%)
Aug 03, 2011 5.043 5.120 4.921 5.088 30,122,684 +0.04(+0.76%)
Aug 02, 2011 5.158 5.203 5.043 5.049 25,241,716 -0.16(-3.08%)
Aug 01, 2011 5.248 5.267 5.107 5.210 22,864,496 +0.04(+0.87%)
Jul 29, 2011 5.113 5.216 5.055 5.165 24,855,984 -0.02(-0.37%)
Jul 28, 2011 5.203 5.325 5.178 5.184 22,115,390 -0.02(-0.37%)
Jul 27, 2011 5.312 5.377 5.197 5.203 25,896,696 -0.13(-2.53%)
Jul 26, 2011 5.396 5.409 5.287 5.338 15,166,984 -0.06(-1.19%)
Jul 25, 2011 5.312 5.447 5.312 5.402 21,969,238 +0.00(+0.00%)
Jul 22, 2011 5.373 5.434 5.287 5.402 17,627,636 +0.01(+0.12%)
Jul 21, 2011 5.338 5.441 5.293 5.396 26,587,892 +0.08(+1.57%)
Jul 20, 2011 5.255 5.383 5.223 5.312 31,529,994 +0.13(+2.61%)
Jul 19, 2011 5.094 5.242 5.011 5.178 35,235,376 +0.21(+4.27%)
Jul 18, 2011 5.100 5.107 4.940 4.966 17,664,232 -0.13(-2.52%)
Jul 15, 2011 5.152 5.158 5.049 5.094 15,296,303 -0.02(-0.38%)
Jul 14, 2011 5.235 5.242 5.107 5.113 15,189,023 -0.08(-1.61%)
Jul 13, 2011 5.178 5.287 5.165 5.197 18,989,216 +0.05(+1.00%)
Jul 12, 2011 5.152 5.255 5.120 5.145 19,521,138 +0.00(+0.00%)
Jul 11, 2011 5.203 5.248 5.133 5.145 18,633,276 -0.16(-3.03%)
Jul 08, 2011 5.287 5.364 5.261 5.306 18,114,944 -0.08(-1.43%)
Jul 07, 2011 5.351 5.434 5.332 5.383 14,056,563 +0.09(+1.70%)
Jul 06, 2011 5.312 5.312 5.242 5.293 13,997,184 -0.04(-0.72%)
Jul 05, 2011 5.377 5.377 5.274 5.332 15,113,752 -0.09(-1.66%)
Jul 01, 2011 5.357 5.447 5.351 5.422 15,900,260 +0.07(+1.32%)
Jun 30, 2011 5.338 5.390 5.312 5.351 15,119,854 +0.03(+0.48%)
Jun 29, 2011 5.242 5.338 5.184 5.325 15,113,674 +0.12(+2.35%)
Jun 28, 2011 5.210 5.210 5.126 5.203 13,722,784 +0.01(+0.25%)
Jun 27, 2011 5.120 5.216 5.068 5.190 13,793,766 +0.10(+1.89%)
Jun 24, 2011 5.197 5.216 5.023 5.094 23,661,514 -0.10(-1.98%)
Jun 23, 2011 5.178 5.242 5.145 5.197 18,668,050 -0.06(-1.10%)
Jun 22, 2011 5.300 5.364 5.255 5.255 15,692,087 -0.05(-0.97%)
Jun 21, 2011 5.312 5.364 5.261 5.306 14,287,193 +0.04(+0.73%)
Jun 20, 2011 5.264 5.287 5.242 5.267 17,521,296 -0.06(-1.20%)
Jun 17, 2011 5.235 5.338 5.210 5.332 28,823,696 +0.14(+2.72%)
Jun 16, 2011 5.171 5.242 5.139 5.190 18,322,124 +0.02(+0.37%)
Jun 15, 2011 5.158 5.210 5.126 5.171 23,809,320 -0.04(-0.74%)
Jun 14, 2011 5.203 5.267 5.165 5.210 24,383,168 +0.07(+1.37%)
Jun 13, 2011 5.190 5.190 5.094 5.139 24,562,214 -0.01(-0.12%)
Jun 10, 2011 5.184 5.216 5.049 5.145 26,594,666 -0.08(-1.48%)
Jun 09, 2011 5.139 5.261 5.107 5.223 18,830,592 +0.10(+1.88%)
Jun 08, 2011 5.068 5.190 5.062 5.126 16,510,650 +0.03(+0.50%)
Jun 07, 2011 5.184 5.242 5.100 5.100 19,575,936 +0.01(+0.13%)
Jun 06, 2011 5.178 5.197 5.075 5.094 20,963,652 -0.08(-1.61%)
Jun 03, 2011 5.197 5.274 5.152 5.178 18,277,646 -0.14(-2.66%)
May 24, 2011 5.306 5.344 5.280 5.319 13,270,031 +0.03(+0.48%)
May 23, 2011 5.306 5.351 5.280 5.293 14,493,279 -0.08(-1.55%)
May 20, 2011 5.498 5.511 5.370 5.376 17,261,730 -0.12(-2.21%)
May 19, 2011 5.504 5.530 5.447 5.498 11,705,707 +0.02(+0.35%)
May 18, 2011 5.447 5.485 5.408 5.479 13,433,341 +0.03(+0.47%)
May 17, 2011 5.357 5.466 5.357 5.453 19,363,686 +0.06(+1.19%)
May 16, 2011 5.293 5.453 5.287 5.389 22,903,238 +0.10(+1.81%)
May 13, 2011 5.421 5.460 5.280 5.293 28,318,360 -0.17(-3.05%)
May 12, 2011 5.466 5.492 5.376 5.460 19,659,410 -0.01(-0.12%)
May 11, 2011 5.466 5.521 5.440 5.466 13,989,348 -0.03(-0.58%)
May 10, 2011 5.447 5.530 5.428 5.498 15,408,672 +0.07(+1.30%)
May 09, 2011 5.453 5.479 5.428 5.428 17,699,090 -0.03(-0.59%)
May 06, 2011 5.524 5.543 5.383 5.460 20,007,100 +0.02(+0.35%)
May 05, 2011 5.492 5.530 5.421 5.440 11,513,044 -0.08(-1.51%)
May 04, 2011 5.632 5.632 5.504 5.524 22,771,894 -0.12(-2.15%)
May 03, 2011 5.588 5.658 5.517 5.645 26,991,532 +0.07(+1.26%)
May 02, 2011 5.568 5.588 5.562 5.575 14,618,097 +0.03(+0.46%)
Apr 29, 2011 5.549 5.626 5.549 5.549 18,711,522 -0.01(-0.12%)
Apr 28, 2011 5.517 5.581 5.504 5.556 16,727,997 +0.02(+0.35%)
Apr 27, 2011 5.447 5.575 5.447 5.536 31,418,380 +0.07(+1.29%)
Apr 26, 2011 5.415 5.492 5.357 5.466 16,818,698 +0.08(+1.55%)
Apr 25, 2011 5.389 5.408 5.364 5.383 10,217,871 +0.04(+0.72%)
Apr 21, 2011 5.389 5.389 5.293 5.344 22,407,930 +0.00(+0.00%)
Apr 20, 2011 5.453 5.479 5.300 5.344 21,557,106 -0.03(-0.48%)
Apr 19, 2011 5.524 5.524 5.344 5.370 26,036,424 -0.13(-2.33%)
Apr 18, 2011 5.504 5.600 5.351 5.498 38,930,744 -0.15(-2.61%)
Apr 15, 2011 5.652 5.690 5.594 5.645 20,228,352 +0.04(+0.80%)
Apr 14, 2011 5.645 5.658 5.581 5.600 15,206,171 -0.06(-1.13%)
Apr 13, 2011 5.652 5.696 5.632 5.664 32,609,346 +0.05(+0.91%)
Apr 12, 2011 5.588 5.652 5.575 5.613 21,143,048 -0.04(-0.68%)
Apr 11, 2011 5.671 5.722 5.626 5.652 18,213,880 -0.03(-0.45%)
Apr 08, 2011 5.767 5.780 5.639 5.677 17,024,234 -0.04(-0.67%)
Apr 07, 2011 5.735 5.786 5.684 5.716 19,163,354 -0.03(-0.56%)
Apr 06, 2011 5.716 5.761 5.639 5.748 17,468,616 +0.08(+1.35%)
Apr 05, 2011 5.716 5.729 5.652 5.671 13,207,069 -0.04(-0.67%)
Apr 04, 2011 5.761 5.824 5.671 5.709 19,725,752 -0.02(-0.34%)
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.