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 31, 2017 12.94 13.01 12.87 12.89 15,397,599 -0.15(-1.17%)
Mar 30, 2017 12.68 13.07 12.68 13.04 20,661,066 +0.35(+2.74%)
Mar 29, 2017 12.68 12.74 12.57 12.69 12,754,665 +0.01(+0.11%)
Mar 28, 2017 12.42 12.76 12.42 12.68 12,595,037 +0.22(+1.80%)
Mar 27, 2017 12.07 12.47 11.99 12.45 14,918,358 -0.04(-0.35%)
Mar 24, 2017 12.55 12.61 12.37 12.49 12,688,467 -0.01(-0.06%)
Mar 23, 2017 12.38 12.68 12.32 12.50 13,872,758 +0.07(+0.58%)
Mar 22, 2017 12.18 12.52 11.99 12.43 26,265,890 +0.18(+1.48%)
Mar 21, 2017 13.18 13.19 12.22 12.25 35,407,900 -0.86(-6.53%)
Mar 20, 2017 13.25 13.33 13.10 13.10 16,446,549 -0.20(-1.47%)
Mar 17, 2017 13.39 13.44 13.23 13.30 26,210,366 -0.09(-0.65%)
Mar 16, 2017 13.35 13.48 13.29 13.39 13,464,140 +0.10(+0.76%)
Mar 15, 2017 13.45 13.59 13.27 13.29 20,970,508 -0.10(-0.76%)
Mar 14, 2017 13.34 13.39 13.13 13.39 12,846,867 -0.04(-0.32%)
Mar 13, 2017 13.48 13.53 13.35 13.43 11,455,399 -0.04(-0.27%)
Mar 10, 2017 13.75 13.78 13.28 13.47 20,006,670 -0.19(-1.38%)
Mar 09, 2017 13.65 13.84 13.63 13.65 11,732,374 +0.04(+0.27%)
Mar 08, 2017 13.81 13.87 13.57 13.62 10,932,400 +0.00(+0.00%)
Mar 07, 2017 13.76 13.79 13.60 13.62 11,193,916 -0.14(-1.05%)
Mar 06, 2017 13.73 13.82 13.58 13.76 14,325,232 -0.06(-0.42%)
Mar 03, 2017 13.73 13.85 13.70 13.82 13,677,271 +0.14(+1.01%)
Mar 02, 2017 14.11 14.13 13.66 13.68 17,067,120 -0.35(-2.48%)
Mar 01, 2017 13.84 14.15 13.84 14.03 20,512,878 +0.43(+3.14%)
Feb 28, 2017 13.57 13.64 13.53 13.60 12,088,600 -0.05(-0.37%)
Feb 27, 2017 13.61 13.69 13.57 13.65 9,381,560 +0.07(+0.53%)
Feb 24, 2017 13.60 13.68 13.45 13.58 22,706,750 -0.17(-1.24%)
Feb 23, 2017 13.67 13.76 13.49 13.75 14,714,260 +0.09(+0.69%)
Feb 22, 2017 13.64 13.72 13.58 13.66 12,019,406 -0.09(-0.68%)
Feb 21, 2017 13.78 13.83 13.67 13.75 10,692,869 +0.07(+0.53%)
Feb 17, 2017 13.68 13.68 13.68 0 -0.02(-0.16%)
Feb 16, 2017 13.78 13.79 13.60 13.70 10,048,382 -0.08(-0.58%)
Feb 15, 2017 13.80 13.86 13.62 13.78 20,558,574 +0.17(+1.22%)
Feb 14, 2017 13.33 13.66 13.31 13.62 13,789,191 +0.30(+2.22%)
Feb 13, 2017 13.27 13.45 13.24 13.32 14,421,927 +0.14(+1.10%)
Feb 10, 2017 13.15 13.22 13.07 13.18 12,425,774 +0.09(+0.66%)
Feb 09, 2017 12.98 13.12 12.88 13.09 15,781,940 +0.22(+1.74%)
Feb 08, 2017 12.94 12.94 12.68 12.86 16,524,517 -0.19(-1.44%)
Feb 07, 2017 13.26 13.28 13.01 13.05 10,954,915 -0.13(-0.99%)
Feb 06, 2017 13.16 13.30 13.13 13.18 12,626,341 -0.07(-0.54%)
Feb 03, 2017 13.07 13.31 12.94 13.25 16,278,290 +0.38(+2.97%)
Feb 02, 2017 12.90 12.90 12.75 12.87 17,541,452 -0.14(-1.11%)
Feb 01, 2017 13.11 13.23 12.96 13.02 14,160,370 +0.05(+0.39%)
Jan 31, 2017 13.04 13.14 12.85 12.97 11,105,281 -0.07(-0.55%)
Jan 30, 2017 13.12 13.12 12.85 13.04 13,929,200 -0.17(-1.26%)
Jan 27, 2017 13.28 13.31 13.18 13.20 9,059,737 -0.11(-0.81%)
Jan 26, 2017 13.30 13.40 13.23 13.31 14,967,872 +0.04(+0.27%)
Jan 25, 2017 13.23 13.29 13.09 13.28 12,896,757 +0.25(+1.94%)
Jan 24, 2017 12.81 13.05 12.75 13.02 21,434,038 +0.26(+2.04%)
Jan 23, 2017 12.89 12.93 12.71 12.76 14,709,344 -0.12(-0.95%)
Jan 20, 2017 12.89 13.02 12.81 12.89 17,989,194 +0.01(+0.11%)
Jan 19, 2017 13.10 13.14 12.74 12.87 26,002,696 -0.21(-1.60%)
Jan 18, 2017 12.87 13.09 12.71 13.08 27,893,942 +0.30(+2.37%)
Jan 17, 2017 13.28 13.28 12.76 12.78 34,663,528 -0.63(-4.68%)
Jan 13, 2017 13.41 13.41 13.41 0 +0.21(+1.59%)
Jan 12, 2017 13.34 13.37 13.07 13.20 15,694,861 -0.22(-1.61%)
Jan 11, 2017 13.29 13.41 13.15 13.41 14,608,965 +0.08(+0.60%)
Jan 10, 2017 13.21 13.42 13.11 13.33 13,106,054 +0.16(+1.20%)
Jan 09, 2017 13.16 13.24 13.00 13.18 13,140,545 -0.04(-0.33%)
Jan 06, 2017 13.28 13.35 13.20 13.22 13,717,910 +0.03(+0.22%)
Jan 05, 2017 13.32 13.41 13.10 13.19 19,000,158 -0.17(-1.24%)
Jan 04, 2017 13.24 13.43 13.24 13.36 13,812,747 +0.18(+1.37%)
Jan 03, 2017 13.36 13.46 13.10 13.18 18,907,822 -0.01(-0.05%)
Dec 30, 2016 13.18 13.18 13.18 0 +0.12(+0.88%)
Dec 29, 2016 13.18 13.20 12.97 13.07 13,960,169 -0.11(-0.82%)
Dec 28, 2016 13.38 13.38 13.15 13.18 9,793,748 -0.20(-1.51%)
Dec 27, 2016 13.35 13.43 13.33 13.38 6,746,298 +0.05(+0.38%)
Dec 23, 2016 13.33 13.33 13.33 0 +0.08(+0.60%)
Dec 22, 2016 13.24 13.33 13.16 13.25 12,670,717 +0.03(+0.22%)
Dec 21, 2016 13.33 13.35 13.22 13.22 9,596,162 -0.10(-0.76%)
Dec 20, 2016 13.22 13.35 13.18 13.32 11,967,603 +0.21(+1.60%)
Dec 19, 2016 13.03 13.15 12.93 13.11 19,354,308 +0.01(+0.06%)
Dec 16, 2016 13.32 13.34 13.07 13.10 33,992,376 -0.15(-1.14%)
Dec 15, 2016 13.14 13.34 13.00 13.25 20,710,210 +0.17(+1.27%)
Dec 14, 2016 12.93 13.38 12.79 13.09 28,873,738 +0.04(+0.33%)
Dec 13, 2016 13.19 13.31 12.88 13.05 24,756,656 -0.09(-0.66%)
Dec 12, 2016 13.25 13.32 13.02 13.13 19,814,732 -0.19(-1.41%)
Dec 09, 2016 13.38 13.38 13.12 13.32 15,552,550 +0.06(+0.49%)
Dec 08, 2016 13.28 13.43 13.11 13.25 20,225,524 +0.09(+0.66%)
Dec 07, 2016 12.97 13.20 12.88 13.17 19,574,432 +0.22(+1.67%)
Dec 06, 2016 12.77 12.97 12.69 12.95 17,433,626 +0.18(+1.41%)
Dec 05, 2016 12.91 12.99 12.71 12.77 27,510,708 -0.14(-1.12%)
Dec 02, 2016 12.90 12.98 12.68 12.92 23,566,068 +0.03(+0.22%)
Dec 01, 2016 12.57 12.89 12.57 12.89 21,572,694 +0.40(+3.18%)
Nov 30, 2016 12.57 12.69 12.41 12.49 25,447,644 +0.22(+1.76%)
Nov 29, 2016 12.29 12.42 12.24 12.27 13,971,349 +0.01(+0.06%)
Nov 28, 2016 12.42 12.48 12.22 12.27 16,704,016 -0.24(-1.90%)
Nov 25, 2016 12.56 12.58 12.41 12.50 8,502,077 -0.08(-0.60%)
Nov 23, 2016 12.58 12.58 12.58 0 +0.24(+1.98%)
Nov 22, 2016 12.40 12.43 12.26 12.34 19,085,414 +0.00(+0.00%)
Nov 21, 2016 12.31 12.41 12.18 12.34 23,300,994 +0.12(+1.00%)
Nov 18, 2016 12.24 12.28 12.15 12.21 22,952,624 +0.01(+0.06%)
Nov 17, 2016 12.05 12.21 12.01 12.21 35,380,488 +0.19(+1.61%)
Nov 16, 2016 11.97 12.19 11.88 12.01 32,493,740 -0.26(-2.11%)
Nov 15, 2016 11.94 12.29 11.73 12.27 37,096,404 +0.22(+1.79%)
Nov 14, 2016 11.92 12.26 11.82 12.06 45,109,456 +0.33(+2.82%)
Nov 11, 2016 11.29 11.74 11.22 11.73 44,692,636 +0.39(+3.42%)
Nov 10, 2016 11.13 11.52 10.97 11.34 39,270,224 +0.40(+3.68%)
Nov 09, 2016 10.53 10.99 10.45 10.94 46,431,992 +0.59(+5.69%)
Nov 08, 2016 10.36 10.42 10.17 10.35 24,033,946 -0.09(-0.89%)
Nov 07, 2016 10.30 10.47 10.30 10.44 23,979,240 +0.35(+3.49%)
Nov 04, 2016 10.04 10.17 9.945 10.09 19,325,324 +0.06(+0.65%)
Nov 03, 2016 10.02 10.19 10.01 10.02 20,139,276 +0.01(+0.07%)
Nov 02, 2016 10.12 10.12 9.930 10.02 19,338,156 -0.14(-1.34%)
Nov 01, 2016 10.20 10.25 10.02 10.15 21,914,918 +0.01(+0.14%)
Oct 31, 2016 10.16 10.22 10.10 10.14 16,016,674 +0.04(+0.36%)
Oct 28, 2016 10.26 10.29 10.05 10.10 26,200,404 -0.14(-1.40%)
Oct 27, 2016 10.25 10.33 10.17 10.25 21,381,222 +0.06(+0.63%)
Oct 26, 2016 9.959 10.25 9.945 10.18 33,537,616 +0.22(+2.24%)
Oct 25, 2016 9.557 9.973 9.478 9.959 51,111,640 +0.55(+5.88%)
Oct 24, 2016 9.406 9.514 9.399 9.406 17,939,078 +0.04(+0.46%)
Oct 21, 2016 9.270 9.378 9.220 9.363 14,197,982 +0.01(+0.15%)
Oct 20, 2016 9.277 9.442 9.248 9.349 27,583,422 +0.07(+0.77%)
Oct 19, 2016 9.119 9.320 9.097 9.277 22,122,088 +0.21(+2.30%)
Oct 18, 2016 9.004 9.083 8.875 9.069 25,387,188 +0.20(+2.27%)
Oct 17, 2016 9.004 9.026 8.853 8.868 13,062,894 -0.12(-1.36%)
Oct 14, 2016 8.997 9.062 8.918 8.990 20,506,472 +0.15(+1.71%)
Oct 13, 2016 9.011 9.026 8.760 8.839 20,056,934 -0.28(-3.07%)
Oct 12, 2016 9.155 9.184 9.083 9.119 26,118,650 -0.03(-0.31%)
Oct 11, 2016 9.176 9.220 9.069 9.148 21,880,460 -0.04(-0.47%)
Oct 10, 2016 9.205 9.259 9.173 9.191 14,469,482 +0.09(+0.95%)
Oct 07, 2016 9.126 9.205 9.018 9.105 15,135,533 -0.04(-0.39%)
Oct 06, 2016 9.176 9.227 9.105 9.141 14,150,154 -0.02(-0.24%)
Oct 05, 2016 8.954 9.184 8.954 9.162 21,394,964 +0.25(+2.82%)
Oct 04, 2016 8.767 9.022 8.746 8.911 21,878,574 +0.19(+2.14%)
Oct 03, 2016 8.695 8.774 8.656 8.724 15,313,082 -0.01(-0.16%)
Sep 30, 2016 8.703 8.774 8.616 8.738 31,612,370 +0.09(+1.00%)
Sep 29, 2016 8.760 8.882 8.595 8.652 18,373,300 -0.14(-1.55%)
Sep 28, 2016 8.746 8.796 8.652 8.789 15,925,224 +0.06(+0.74%)
Sep 27, 2016 8.588 8.746 8.537 8.724 16,609,687 +0.10(+1.17%)
Sep 26, 2016 8.760 8.803 8.612 8.624 24,690,548 -0.22(-2.44%)
Sep 23, 2016 8.832 8.951 8.803 8.839 16,014,762 -0.02(-0.24%)
Sep 22, 2016 8.825 8.882 8.799 8.861 18,136,950 +0.07(+0.82%)
Sep 21, 2016 8.789 8.839 8.674 8.789 19,677,300 +0.04(+0.41%)
Sep 20, 2016 8.889 8.896 8.717 8.753 12,273,514 -0.05(-0.57%)
Sep 19, 2016 8.853 8.896 8.756 8.803 13,425,998 +0.00(+0.00%)
Sep 16, 2016 8.789 8.817 8.710 8.803 23,712,586 -0.08(-0.89%)
Sep 15, 2016 8.738 8.896 8.724 8.882 19,694,780 +0.11(+1.23%)
Sep 14, 2016 8.839 8.900 8.753 8.774 19,555,698 -0.07(-0.81%)
Sep 13, 2016 8.940 8.954 8.746 8.846 27,717,060 -0.22(-2.38%)
Sep 12, 2016 8.746 9.062 8.674 9.062 36,785,248 +0.26(+2.94%)
Sep 09, 2016 8.875 9.004 8.803 8.803 26,416,260 -0.10(-1.13%)
Sep 08, 2016 8.904 8.940 8.817 8.904 24,258,776 +0.02(+0.24%)
Sep 07, 2016 8.839 8.904 8.789 8.882 15,530,551 +0.01(+0.16%)
Sep 06, 2016 9.004 9.018 8.789 8.868 18,704,618 -0.14(-1.59%)
Sep 02, 2016 8.975 9.011 9.011 9.011 18,784,662 +0.08(+0.88%)
Sep 01, 2016 9.047 9.076 8.832 8.932 18,286,210 -0.09(-0.96%)
Aug 31, 2016 8.997 9.047 8.911 9.018 27,942,302 +0.05(+0.56%)
Aug 30, 2016 8.846 8.975 8.865 8.968 15,194,325 +0.12(+1.38%)
Aug 29, 2016 8.782 8.915 8.782 8.846 21,846,322 +0.00(+0.00%)
Aug 26, 2016 8.825 8.925 8.756 8.846 26,546,318 +0.04(+0.49%)
Aug 25, 2016 8.667 8.817 8.667 8.803 27,575,406 +0.13(+1.49%)
Aug 24, 2016 8.738 8.774 8.656 8.674 29,036,248 -0.04(-0.49%)
Aug 23, 2016 8.789 8.807 8.710 8.717 15,603,143 -0.03(-0.33%)
Aug 22, 2016 8.767 8.850 8.710 8.746 30,560,708 -0.04(-0.41%)
Aug 19, 2016 8.753 8.803 8.721 8.782 19,740,400 +0.01(+0.16%)
Aug 18, 2016 8.746 8.867 8.717 8.767 19,806,444 +0.01(+0.16%)
Aug 17, 2016 8.753 8.817 8.717 8.753 21,359,670 +0.01(+0.16%)
Aug 16, 2016 8.703 8.814 8.667 8.738 20,104,914 -0.02(-0.25%)
Aug 15, 2016 8.667 8.774 8.659 8.760 21,050,934 +0.15(+1.75%)
Aug 12, 2016 8.624 8.631 8.541 8.609 18,233,756 -0.09(-1.07%)
Aug 11, 2016 8.731 8.753 8.674 8.703 16,196,779 +0.00(+0.00%)
Aug 10, 2016 8.767 8.810 8.703 8.703 30,776,262 -0.09(-0.98%)
Aug 09, 2016 8.753 8.832 8.731 8.789 24,458,712 +0.05(+0.58%)
Aug 08, 2016 8.832 8.900 8.724 8.738 25,895,588 -0.06(-0.73%)
Aug 05, 2016 8.552 8.810 8.534 8.803 32,914,640 +0.38(+4.52%)
Aug 04, 2016 8.379 8.473 8.379 8.423 20,282,472 +0.04(+0.51%)
Aug 03, 2016 8.218 8.387 8.218 8.379 25,478,038 +0.16(+1.92%)
Aug 02, 2016 8.229 8.272 8.150 8.221 24,428,454 -0.02(-0.26%)
Aug 01, 2016 8.387 8.473 8.221 8.243 22,810,142 -0.16(-1.88%)
Jul 29, 2016 8.308 8.487 8.308 8.401 107,033,176 +0.04(+0.43%)
Jul 28, 2016 8.300 8.419 8.236 8.365 19,673,144 +0.06(+0.69%)
Jul 27, 2016 8.308 8.415 8.279 8.308 26,168,834 +0.03(+0.39%)
Jul 26, 2016 8.311 8.347 8.154 8.275 35,280,392 -0.05(-0.60%)
Jul 25, 2016 8.389 8.439 8.297 8.325 20,527,420 -0.09(-1.10%)
Jul 22, 2016 8.354 8.432 8.282 8.418 16,159,218 +0.09(+1.11%)
Jul 21, 2016 8.396 8.482 8.297 8.325 14,911,421 -0.10(-1.18%)
Jul 20, 2016 8.389 8.439 8.289 8.425 13,154,815 +0.07(+0.85%)
Jul 19, 2016 8.318 8.423 8.275 8.354 10,925,184 -0.01(-0.09%)
Jul 18, 2016 8.332 8.375 8.282 8.361 12,985,556 +0.02(+0.26%)
Jul 15, 2016 8.454 8.489 8.297 8.339 17,713,276 -0.06(-0.68%)
Jul 14, 2016 8.432 8.475 8.361 8.396 20,713,736 +0.16(+1.90%)
Jul 13, 2016 8.218 8.275 8.108 8.240 18,339,758 +0.06(+0.78%)
Jul 12, 2016 8.126 8.236 8.111 8.176 21,211,650 +0.18(+2.23%)
Jul 11, 2016 8.012 8.097 7.962 7.997 15,833,528 +0.09(+1.17%)
Jul 08, 2016 7.962 8.029 7.798 7.905 19,792,330 +0.11(+1.37%)
Jul 07, 2016 7.705 7.905 7.705 7.798 20,360,496 +0.10(+1.30%)
Jul 06, 2016 7.520 7.734 7.399 7.698 22,562,070 +0.09(+1.12%)
Jul 05, 2016 7.791 7.812 7.555 7.612 19,896,968 -0.20(-2.55%)
Jul 01, 2016 7.819 7.812 7.812 7.812 24,743,822 -0.06(-0.81%)
Jun 30, 2016 7.862 7.876 7.698 7.876 32,617,556 +0.16(+2.13%)
Jun 29, 2016 7.698 7.755 7.520 7.712 30,686,484 +0.11(+1.41%)
Jun 28, 2016 7.513 7.627 7.377 7.605 40,709,024 +0.27(+3.69%)
Jun 27, 2016 7.784 7.784 7.277 7.334 33,223,002 -0.56(-7.05%)
Jun 24, 2016 8.040 8.190 7.876 7.890 34,486,520 -0.66(-7.67%)
Jun 23, 2016 8.382 8.546 8.382 8.546 14,668,397 +0.30(+3.63%)
Jun 22, 2016 8.297 8.411 8.240 8.247 11,861,602 -0.04(-0.52%)
Jun 21, 2016 8.304 8.332 8.168 8.290 15,173,464 +0.02(+0.26%)
Jun 20, 2016 8.418 8.525 8.250 8.268 14,770,804 -0.01(-0.17%)
Jun 17, 2016 8.183 8.393 8.183 8.282 21,998,784 +0.06(+0.78%)
Jun 16, 2016 8.240 8.261 8.083 8.218 21,229,460 -0.09(-1.11%)
Jun 15, 2016 8.318 8.475 8.282 8.311 16,558,349 +0.01(+0.09%)
Jun 14, 2016 8.546 8.667 8.218 8.304 27,191,970 -0.31(-3.56%)
Jun 13, 2016 8.674 8.789 8.603 8.610 15,142,737 -0.12(-1.39%)
Jun 10, 2016 8.774 8.778 8.682 8.732 15,982,060 -0.14(-1.53%)
Jun 09, 2016 8.981 8.988 8.760 8.867 20,804,072 -0.19(-2.05%)
Jun 08, 2016 9.038 9.116 8.995 9.052 19,599,722 +0.01(+0.08%)
Jun 07, 2016 9.173 9.181 9.038 9.045 13,824,326 -0.11(-1.17%)
Jun 06, 2016 9.074 9.241 9.059 9.152 19,514,568 +0.09(+1.02%)
Jun 03, 2016 8.853 9.074 8.831 9.059 15,107,488 -0.18(-1.93%)
Jun 02, 2016 9.159 9.252 9.109 9.238 11,932,441 +0.05(+0.54%)
Jun 01, 2016 9.031 9.216 8.952 9.188 17,703,784 +0.05(+0.55%)
May 31, 2016 9.223 9.252 9.095 9.138 19,584,542 -0.04(-0.47%)
May 27, 2016 9.109 9.181 9.181 9.181 18,820,502 +0.09(+1.02%)
May 26, 2016 9.216 9.223 9.045 9.088 11,132,106 -0.09(-0.97%)
May 25, 2016 9.085 9.262 9.085 9.177 19,793,282 +0.15(+1.65%)
May 24, 2016 8.922 9.064 8.894 9.028 15,677,849 +0.19(+2.16%)
May 23, 2016 8.837 8.894 8.717 8.837 14,118,946 +0.00(+0.00%)
May 20, 2016 8.809 8.922 8.795 8.837 12,871,184 +0.06(+0.73%)
May 19, 2016 8.844 8.972 8.695 8.773 20,189,028 -0.09(-1.04%)
May 18, 2016 8.448 8.901 8.441 8.865 27,028,464 +0.41(+4.86%)
May 17, 2016 8.391 8.554 8.327 8.455 15,699,960 +0.03(+0.34%)
May 16, 2016 8.285 8.462 8.262 8.426 15,132,154 +0.16(+1.97%)
May 13, 2016 8.398 8.526 8.235 8.264 12,653,790 -0.15(-1.77%)
May 12, 2016 8.526 8.611 8.349 8.412 11,802,737 -0.06(-0.67%)
May 11, 2016 8.490 8.618 8.469 8.469 12,723,518 -0.05(-0.58%)
May 10, 2016 8.433 8.561 8.426 8.518 14,185,836 +0.16(+1.95%)
May 09, 2016 8.405 8.469 8.285 8.356 15,644,493 -0.06(-0.67%)
May 06, 2016 8.327 8.441 8.299 8.412 14,342,394 +0.01(+0.08%)
May 05, 2016 8.441 8.497 8.338 8.405 14,893,760 -0.01(-0.17%)
May 04, 2016 8.540 8.582 8.334 8.419 19,655,866 -0.21(-2.46%)
May 03, 2016 8.688 8.703 8.533 8.632 18,045,602 -0.19(-2.17%)
May 02, 2016 8.759 8.865 8.639 8.823 17,245,894 +0.12(+1.38%)
Apr 29, 2016 8.717 8.809 8.632 8.703 24,296,782 -0.09(-1.05%)
Apr 28, 2016 8.816 8.950 8.752 8.795 18,696,432 -0.11(-1.19%)
Apr 27, 2016 8.908 8.975 8.816 8.901 15,237,509 +0.00(+0.00%)
Apr 26, 2016 8.844 8.950 8.766 8.901 15,697,078 +0.11(+1.29%)
Apr 25, 2016 8.873 8.880 8.724 8.788 16,233,839 -0.12(-1.35%)
Apr 22, 2016 8.724 8.961 8.717 8.908 23,665,352 +0.21(+2.36%)
Apr 21, 2016 8.511 8.858 8.497 8.703 26,816,226 +0.11(+1.24%)
Apr 20, 2016 8.526 8.611 8.462 8.596 22,898,446 +0.11(+1.34%)
Apr 19, 2016 8.370 8.518 8.356 8.483 17,417,486 +0.13(+1.61%)
Apr 18, 2016 8.214 8.398 8.203 8.349 12,174,585 +0.06(+0.77%)
Apr 15, 2016 8.356 8.356 8.235 8.285 15,291,477 -0.02(-0.26%)
Apr 14, 2016 8.115 8.405 8.101 8.306 23,131,546 +0.16(+2.00%)
Apr 13, 2016 7.902 8.200 7.888 8.143 25,187,648 +0.34(+4.36%)
Apr 12, 2016 7.711 7.810 7.676 7.803 12,980,374 +0.09(+1.19%)
Apr 11, 2016 7.662 7.803 7.647 7.711 16,487,627 +0.12(+1.59%)
Apr 08, 2016 7.647 7.761 7.584 7.591 12,492,034 +0.04(+0.56%)
Apr 07, 2016 7.669 7.725 7.506 7.548 21,396,652 -0.23(-3.00%)
Apr 06, 2016 7.655 7.821 7.605 7.782 19,525,522 +0.13(+1.76%)
Apr 05, 2016 7.647 7.725 7.619 7.647 17,099,804 -0.11(-1.46%)
Apr 04, 2016 7.747 7.945 7.711 7.761 15,220,521 -0.01(-0.09%)
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.