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 (%)
May 30, 2014 9.276 9.399 9.263 9.338 11,786,781 +0.04(+0.44%)
May 29, 2014 9.276 9.304 9.174 9.297 18,625,552 +0.05(+0.52%)
May 28, 2014 9.236 9.283 9.147 9.249 9,126,877 +0.01(+0.07%)
May 27, 2014 9.133 9.270 9.126 9.242 8,908,366 +0.12(+1.35%)
May 23, 2014 9.079 9.120 9.120 9.120 7,432,730 +0.05(+0.60%)
May 22, 2014 9.038 9.092 9.031 9.065 4,997,044 +0.02(+0.19%)
May 21, 2014 8.987 9.095 8.980 9.048 7,694,221 +0.07(+0.76%)
May 20, 2014 9.048 9.055 8.905 8.980 12,603,479 -0.05(-0.53%)
May 19, 2014 8.878 9.034 8.878 9.028 12,655,367 +0.13(+1.45%)
May 16, 2014 8.933 8.936 8.790 8.899 14,407,508 -0.04(-0.46%)
May 15, 2014 8.980 9.014 8.756 8.939 18,248,866 -0.12(-1.35%)
May 14, 2014 9.340 9.353 9.028 9.062 17,058,256 -0.31(-3.33%)
May 13, 2014 9.421 9.462 9.360 9.374 11,553,276 -0.03(-0.36%)
May 12, 2014 9.272 9.428 9.231 9.408 9,430,168 +0.18(+1.91%)
May 09, 2014 9.197 9.238 9.068 9.231 11,012,577 +0.01(+0.15%)
May 08, 2014 9.224 9.333 9.150 9.218 17,962,956 -0.03(-0.29%)
May 07, 2014 9.136 9.252 9.055 9.245 12,794,684 +0.16(+1.72%)
May 06, 2014 9.252 9.265 9.082 9.089 14,655,881 -0.19(-2.05%)
May 05, 2014 9.218 9.292 9.151 9.279 8,641,944 +0.00(+0.00%)
May 02, 2014 9.211 9.463 9.204 9.279 11,783,203 +0.10(+1.03%)
May 01, 2014 9.245 9.306 9.136 9.184 13,004,294 -0.07(-0.81%)
Apr 30, 2014 9.150 9.272 9.109 9.258 12,662,622 +0.11(+1.19%)
Apr 29, 2014 9.116 9.190 9.068 9.150 15,417,425 +0.10(+1.05%)
Apr 28, 2014 9.170 9.211 8.953 9.055 19,897,762 -0.14(-1.48%)
Apr 25, 2014 9.231 9.279 9.170 9.190 13,531,043 -0.05(-0.59%)
Apr 24, 2014 9.442 9.448 9.218 9.245 15,493,330 -0.18(-1.94%)
Apr 23, 2014 9.435 9.448 9.265 9.428 18,137,600 -0.01(-0.14%)
Apr 22, 2014 9.204 9.476 9.197 9.442 14,859,050 +0.19(+2.05%)
Apr 21, 2014 9.224 9.353 9.211 9.252 10,481,831 +0.05(+0.52%)
Apr 17, 2014 9.299 9.204 9.204 9.204 20,290,524 +0.03(+0.37%)
Apr 16, 2014 9.224 9.238 9.085 9.170 18,204,310 +0.04(+0.45%)
Apr 15, 2014 9.048 9.197 8.994 9.129 15,567,983 +0.10(+1.05%)
Apr 14, 2014 9.062 9.129 8.919 9.034 12,354,642 +0.09(+0.99%)
Apr 11, 2014 9.014 9.102 8.783 8.946 29,099,070 -0.22(-2.37%)
Apr 10, 2014 9.496 9.503 9.150 9.163 15,642,992 -0.35(-3.64%)
Apr 09, 2014 9.489 9.516 9.360 9.509 13,304,174 +0.05(+0.50%)
Apr 08, 2014 9.428 9.506 9.347 9.462 11,789,225 +0.04(+0.43%)
Apr 07, 2014 9.625 9.638 9.340 9.421 18,273,036 -0.22(-2.32%)
Apr 04, 2014 9.856 9.900 9.632 9.645 12,282,540 -0.16(-1.66%)
Apr 03, 2014 9.744 9.829 9.706 9.808 10,445,912 +0.07(+0.77%)
Apr 02, 2014 9.781 9.788 9.666 9.733 14,400,428 -0.02(-0.21%)
Apr 01, 2014 9.720 9.778 9.672 9.754 12,701,464 +0.09(+0.91%)
Mar 31, 2014 9.645 9.754 9.645 9.666 14,055,939 +0.07(+0.71%)
Mar 28, 2014 9.530 9.679 9.462 9.598 11,906,481 +0.11(+1.14%)
Mar 27, 2014 9.700 9.781 9.455 9.489 19,285,566 -0.16(-1.62%)
Mar 26, 2014 9.815 9.842 9.638 9.645 26,818,420 -0.13(-1.32%)
Mar 25, 2014 9.713 9.795 9.638 9.774 14,814,189 +0.10(+0.98%)
Mar 24, 2014 9.815 9.896 9.618 9.679 17,239,630 -0.07(-0.70%)
Mar 21, 2014 9.890 9.978 9.733 9.747 27,091,846 -0.05(-0.49%)
Mar 20, 2014 9.591 9.896 9.591 9.795 32,054,988 +0.16(+1.62%)
Mar 19, 2014 9.503 9.706 9.472 9.638 27,672,158 +0.16(+1.65%)
Mar 18, 2014 9.476 9.530 9.428 9.482 13,851,768 +0.01(+0.14%)
Mar 17, 2014 9.401 9.489 9.374 9.469 13,400,034 +0.11(+1.16%)
Mar 14, 2014 9.306 9.445 9.292 9.360 19,127,532 +0.03(+0.36%)
Mar 13, 2014 9.374 9.448 9.299 9.326 18,219,398 -0.02(-0.22%)
Mar 12, 2014 9.313 9.360 9.252 9.347 12,672,292 -0.01(-0.07%)
Mar 11, 2014 9.489 9.509 9.326 9.353 19,179,578 -0.14(-1.43%)
Mar 10, 2014 9.421 9.509 9.373 9.489 21,148,382 +0.05(+0.58%)
Mar 07, 2014 9.353 9.530 9.340 9.435 26,202,384 +0.18(+1.91%)
Mar 06, 2014 9.102 9.272 9.055 9.258 22,054,266 +0.19(+2.10%)
Mar 05, 2014 9.095 9.109 9.034 9.068 12,777,016 -0.03(-0.37%)
Mar 04, 2014 8.953 9.116 8.939 9.102 12,011,476 +0.25(+2.84%)
Mar 03, 2014 8.865 8.899 8.776 8.851 14,964,904 -0.09(-0.99%)
Feb 28, 2014 8.804 8.973 8.790 8.939 15,346,605 +0.15(+1.66%)
Feb 27, 2014 8.780 8.834 8.746 8.793 10,362,925 +0.00(+0.00%)
Feb 26, 2014 8.753 8.820 8.719 8.793 11,867,050 +0.07(+0.85%)
Feb 25, 2014 8.773 8.773 8.685 8.719 13,459,035 -0.05(-0.54%)
Feb 24, 2014 8.719 8.854 8.685 8.766 11,978,188 +0.08(+0.93%)
Feb 21, 2014 8.631 8.736 8.631 8.685 10,842,519 +0.06(+0.71%)
Feb 20, 2014 8.543 8.645 8.455 8.624 13,883,161 +0.08(+0.95%)
Feb 19, 2014 8.678 8.706 8.513 8.543 16,329,005 -0.19(-2.17%)
Feb 18, 2014 8.753 8.780 8.645 8.733 13,611,069 +0.00(+0.00%)
Feb 14, 2014 8.712 8.733 8.733 8.733 12,854,499 +0.03(+0.31%)
Feb 13, 2014 8.638 8.719 8.557 8.706 12,583,773 -0.02(-0.23%)
Feb 12, 2014 8.651 8.908 8.651 8.726 13,800,407 +0.07(+0.78%)
Feb 11, 2014 8.577 8.678 8.489 8.658 16,440,626 +0.09(+1.10%)
Feb 10, 2014 8.624 8.658 8.489 8.564 12,182,379 -0.05(-0.55%)
Feb 07, 2014 8.594 8.699 8.530 8.611 13,827,138 +0.06(+0.71%)
Feb 06, 2014 8.388 8.557 8.388 8.550 10,384,707 +0.18(+2.18%)
Feb 05, 2014 8.381 8.428 8.300 8.368 20,281,696 -0.07(-0.80%)
Feb 04, 2014 8.374 8.496 8.280 8.435 14,335,869 +0.11(+1.38%)
Feb 03, 2014 8.618 8.638 8.300 8.320 19,115,846 -0.30(-3.53%)
Jan 31, 2014 8.618 8.719 8.591 8.624 17,211,688 -0.14(-1.62%)
Jan 30, 2014 8.766 8.787 8.604 8.766 17,593,422 +0.07(+0.78%)
Jan 29, 2014 8.685 8.800 8.645 8.699 20,310,946 -0.06(-0.69%)
Jan 28, 2014 8.685 8.804 8.658 8.760 19,497,092 +0.07(+0.78%)
Jan 27, 2014 8.773 8.854 8.624 8.692 27,129,318 -0.05(-0.54%)
Jan 24, 2014 9.199 9.199 8.719 8.739 44,258,484 -0.51(-5.48%)
Jan 23, 2014 9.361 9.463 9.050 9.246 38,183,464 -0.31(-3.25%)
Jan 22, 2014 9.503 9.557 9.402 9.557 20,598,148 +0.09(+0.93%)
Jan 21, 2014 9.246 9.469 9.233 9.469 24,958,874 +0.32(+3.47%)
Jan 17, 2014 9.165 9.152 9.152 9.152 11,221,703 +0.01(+0.07%)
Jan 16, 2014 9.246 9.253 9.104 9.145 11,576,907 -0.10(-1.10%)
Jan 15, 2014 9.172 9.294 9.199 9.246 11,166,674 +0.07(+0.81%)
Jan 14, 2014 9.165 9.226 9.131 9.172 17,020,158 +0.07(+0.74%)
Jan 13, 2014 9.219 9.226 9.064 9.104 9,606,053 -0.11(-1.17%)
Jan 10, 2014 9.287 9.294 9.145 9.212 14,032,816 -0.09(-0.94%)
Jan 09, 2014 9.219 9.354 9.219 9.300 25,003,200 +0.09(+0.95%)
Jan 08, 2014 9.118 9.243 9.064 9.212 18,637,572 +0.06(+0.66%)
Jan 07, 2014 9.148 9.236 9.091 9.152 17,134,424 +0.07(+0.74%)
Jan 06, 2014 9.057 9.202 9.057 9.084 19,166,794 +0.08(+0.90%)
Jan 03, 2014 9.003 9.084 8.962 9.003 8,242,531 +0.02(+0.23%)
Jan 02, 2014 9.077 9.084 8.962 8.983 9,396,692 -0.09(-0.97%)
Dec 31, 2013 9.050 9.071 9.071 9.071 5,403,941 +0.03(+0.30%)
Dec 30, 2013 9.064 9.098 9.030 9.043 4,426,000 -0.01(-0.15%)
Dec 27, 2013 9.104 9.118 9.043 9.057 3,708,119 -0.03(-0.30%)
Dec 26, 2013 9.125 9.145 9.064 9.084 4,467,102 -0.01(-0.07%)
Dec 24, 2013 9.111 9.158 9.084 9.091 2,896,228 -0.01(-0.07%)
Dec 23, 2013 9.050 9.111 9.010 9.098 7,457,950 +0.09(+1.05%)
Dec 20, 2013 9.030 9.071 8.949 9.003 19,480,162 +0.03(+0.38%)
Dec 19, 2013 8.949 9.016 8.895 8.969 9,939,684 +0.00(+0.00%)
Dec 18, 2013 8.854 8.976 8.692 8.969 18,500,682 +0.13(+1.45%)
Dec 17, 2013 8.942 8.949 8.800 8.841 16,170,539 -0.13(-1.43%)
Dec 16, 2013 8.841 8.996 8.841 8.969 12,298,442 +0.16(+1.76%)
Dec 13, 2013 8.820 8.875 8.766 8.814 10,491,823 -0.03(-0.31%)
Dec 12, 2013 8.726 8.895 8.719 8.841 19,101,746 +0.11(+1.24%)
Dec 11, 2013 8.834 8.834 8.692 8.733 16,957,980 -0.05(-0.62%)
Dec 10, 2013 8.685 8.820 8.638 8.787 17,311,268 +0.08(+0.93%)
Dec 09, 2013 8.766 8.780 8.645 8.706 13,862,531 -0.05(-0.54%)
Dec 06, 2013 8.712 8.773 8.665 8.753 11,072,531 +0.14(+1.65%)
Dec 05, 2013 8.638 8.678 8.550 8.611 14,665,198 -0.07(-0.78%)
Dec 04, 2013 8.543 8.706 8.496 8.678 19,729,448 +0.18(+2.07%)
Dec 03, 2013 8.611 8.645 8.439 8.503 17,707,814 -0.12(-1.41%)
Dec 02, 2013 8.665 8.780 8.624 8.624 19,462,394 +0.01(+0.08%)
Nov 29, 2013 8.658 8.712 8.604 8.618 7,673,844 -0.03(-0.35%)
Nov 27, 2013 8.702 8.729 8.638 8.648 12,136,277 -0.02(-0.23%)
Nov 26, 2013 8.709 8.729 8.628 8.668 13,405,234 -0.01(-0.16%)
Nov 25, 2013 8.736 8.816 8.682 8.682 19,154,312 -0.05(-0.62%)
Nov 22, 2013 8.722 8.756 8.635 8.736 12,184,831 +0.03(+0.31%)
Nov 21, 2013 8.601 8.762 8.561 8.709 19,800,008 +0.14(+1.65%)
Nov 20, 2013 8.601 8.628 8.527 8.567 17,210,050 -0.03(-0.39%)
Nov 19, 2013 8.628 8.668 8.520 8.601 17,017,122 -0.03(-0.31%)
Nov 18, 2013 8.682 8.729 8.588 8.628 15,858,041 -0.02(-0.23%)
Nov 15, 2013 8.729 8.749 8.641 8.648 19,801,346 -0.07(-0.77%)
Nov 14, 2013 8.783 8.783 8.695 8.715 11,954,844 -0.03(-0.38%)
Nov 13, 2013 8.641 8.749 8.554 8.749 11,703,799 +0.11(+1.25%)
Nov 12, 2013 8.709 8.759 8.601 8.641 9,168,877 -0.08(-0.93%)
Nov 11, 2013 8.776 8.816 8.695 8.722 11,589,958 -0.04(-0.46%)
Nov 08, 2013 8.406 8.762 8.379 8.762 16,472,489 +0.38(+4.49%)
Nov 07, 2013 8.547 8.608 8.379 8.386 14,010,602 -0.13(-1.58%)
Nov 06, 2013 8.520 8.540 8.413 8.520 11,214,214 +0.07(+0.80%)
Nov 05, 2013 8.365 8.527 8.325 8.453 14,163,891 +0.04(+0.48%)
Nov 04, 2013 8.453 8.487 8.359 8.413 11,711,008 -0.03(-0.32%)
Nov 01, 2013 8.446 8.513 8.399 8.439 12,988,307 +0.00(+0.04%)
Oct 31, 2013 8.419 8.527 8.392 8.436 15,958,763 +0.00(+0.04%)
Oct 30, 2013 8.520 8.561 8.419 8.433 15,741,305 -0.09(-1.03%)
Oct 29, 2013 8.581 8.601 8.473 8.520 13,277,789 -0.05(-0.63%)
Oct 28, 2013 8.520 8.614 8.500 8.574 13,111,371 +0.03(+0.39%)
Oct 25, 2013 8.534 8.567 8.480 8.540 14,520,095 +0.04(+0.48%)
Oct 24, 2013 8.507 8.534 8.446 8.500 15,785,173 +0.01(+0.08%)
Oct 23, 2013 8.473 8.527 8.446 8.493 18,675,882 -0.01(-0.16%)
Oct 22, 2013 8.460 8.540 8.433 8.507 26,584,080 +0.05(+0.64%)
Oct 21, 2013 8.460 8.487 8.406 8.453 13,774,998 -0.03(-0.32%)
Oct 18, 2013 8.520 8.534 8.332 8.480 17,545,330 +0.04(+0.44%)
Oct 17, 2013 8.264 8.446 8.150 8.443 23,358,436 +0.27(+3.34%)
Oct 16, 2013 8.103 8.332 8.029 8.170 27,003,484 +0.19(+2.36%)
Oct 15, 2013 8.015 8.049 7.941 7.982 12,860,972 -0.05(-0.59%)
Oct 14, 2013 7.948 8.042 7.921 8.029 11,661,748 +0.03(+0.42%)
Oct 11, 2013 7.881 8.009 7.827 7.995 12,225,767 +0.09(+1.11%)
Oct 10, 2013 7.733 7.915 7.733 7.908 16,952,766 +0.26(+3.43%)
Oct 09, 2013 7.605 7.706 7.565 7.645 19,075,396 +0.04(+0.53%)
Oct 08, 2013 7.699 7.770 7.571 7.605 23,483,320 -0.10(-1.31%)
Oct 07, 2013 7.766 7.780 7.686 7.706 13,561,457 -0.13(-1.63%)
Oct 04, 2013 7.713 7.874 7.699 7.834 12,744,873 +0.13(+1.66%)
Oct 03, 2013 7.665 7.746 7.605 7.706 19,061,278 +0.02(+0.26%)
Oct 02, 2013 7.686 7.770 7.659 7.686 16,402,614 -0.07(-0.95%)
Oct 01, 2013 7.665 7.783 7.618 7.760 14,006,710 +0.09(+1.14%)
Sep 30, 2013 7.504 7.682 7.437 7.672 15,258,044 +0.03(+0.35%)
Sep 27, 2013 7.585 7.706 7.538 7.645 13,042,561 +0.01(+0.18%)
Sep 26, 2013 7.706 7.726 7.578 7.632 13,644,545 -0.07(-0.96%)
Sep 25, 2013 7.699 7.790 7.598 7.706 12,282,823 +0.02(+0.26%)
Sep 24, 2013 7.625 7.740 7.551 7.686 19,896,076 +0.03(+0.44%)
Sep 23, 2013 7.740 7.773 7.591 7.652 21,464,086 -0.13(-1.73%)
Sep 20, 2013 7.787 7.834 7.672 7.787 34,367,456 -0.02(-0.26%)
Sep 19, 2013 8.150 8.150 7.760 7.807 31,659,180 -0.32(-3.89%)
Sep 18, 2013 8.164 8.238 8.103 8.123 12,977,700 -0.03(-0.41%)
Sep 17, 2013 8.123 8.177 8.089 8.157 8,176,428 +0.05(+0.58%)
Sep 16, 2013 8.143 8.157 8.083 8.110 9,898,503 +0.05(+0.67%)
Sep 13, 2013 8.056 8.090 7.995 8.056 6,761,385 +0.00(+0.00%)
Sep 12, 2013 8.116 8.137 8.029 8.056 10,048,141 -0.06(-0.75%)
Sep 11, 2013 8.150 8.211 8.056 8.116 10,803,117 -0.05(-0.66%)
Sep 10, 2013 8.130 8.177 8.096 8.170 14,024,976 +0.10(+1.25%)
Sep 09, 2013 8.042 8.076 7.928 8.069 13,434,716 +0.06(+0.76%)
Sep 06, 2013 8.056 8.069 7.894 8.009 20,946,336 +0.04(+0.51%)
Sep 05, 2013 7.874 8.036 7.867 7.968 16,152,171 +0.11(+1.37%)
Sep 04, 2013 7.847 7.941 7.793 7.861 21,905,980 +0.00(+0.00%)
Sep 03, 2013 7.935 8.056 7.820 7.861 14,405,279 +0.01(+0.09%)
Aug 30, 2013 7.935 7.941 7.766 7.854 18,071,468 -0.08(-1.02%)
Aug 29, 2013 7.881 7.989 7.861 7.935 13,785,523 +0.07(+0.86%)
Aug 28, 2013 7.787 7.962 7.746 7.867 15,803,135 +0.03(+0.34%)
Aug 27, 2013 8.046 8.049 7.814 7.840 17,292,694 -0.31(-3.80%)
Aug 26, 2013 8.197 8.251 8.130 8.150 11,859,486 -0.06(-0.74%)
Aug 23, 2013 8.325 8.345 8.170 8.211 9,916,629 -0.06(-0.77%)
Aug 22, 2013 8.134 8.285 8.107 8.275 12,352,868 +0.17(+2.15%)
Aug 21, 2013 8.120 8.187 8.040 8.100 14,492,544 -0.05(-0.58%)
Aug 20, 2013 8.047 8.194 7.968 8.147 18,678,640 +0.11(+1.42%)
Aug 19, 2013 8.134 8.134 8.033 8.033 11,788,413 -0.11(-1.40%)
Aug 16, 2013 8.100 8.254 8.074 8.147 11,662,579 +0.05(+0.66%)
Aug 15, 2013 8.161 8.161 8.033 8.094 14,342,059 -0.14(-1.71%)
Aug 14, 2013 8.221 8.281 8.181 8.234 12,951,067 +0.01(+0.08%)
Aug 13, 2013 8.181 8.288 8.107 8.228 14,384,724 +0.07(+0.82%)
Aug 12, 2013 8.147 8.208 8.100 8.161 10,501,859 -0.03(-0.41%)
Aug 09, 2013 8.228 8.288 8.167 8.194 11,676,970 -0.04(-0.49%)
Aug 08, 2013 8.228 8.288 8.134 8.234 17,330,188 +0.07(+0.90%)
Aug 07, 2013 8.261 8.268 8.120 8.161 16,719,212 -0.13(-1.62%)
Aug 06, 2013 8.375 8.415 8.248 8.295 16,189,391 -0.09(-1.12%)
Aug 05, 2013 8.375 8.442 8.336 8.388 8,227,696 -0.02(-0.24%)
Aug 02, 2013 8.429 8.455 8.335 8.409 12,541,114 -0.03(-0.32%)
Aug 01, 2013 8.301 8.462 8.295 8.435 16,358,618 +0.21(+2.52%)
Jul 31, 2013 8.194 8.321 8.187 8.228 14,908,239 +0.05(+0.66%)
Jul 30, 2013 8.174 8.234 8.114 8.174 13,204,271 +0.02(+0.25%)
Jul 29, 2013 8.295 8.308 8.120 8.154 12,223,806 -0.15(-1.85%)
Jul 26, 2013 8.201 8.315 8.201 8.308 14,186,696 +0.03(+0.32%)
Jul 25, 2013 8.268 8.372 8.214 8.281 19,986,154 -0.01(-0.08%)
Jul 24, 2013 8.275 8.335 8.211 8.288 16,094,320 +0.05(+0.65%)
Jul 23, 2013 8.315 8.321 8.187 8.234 18,752,384 -0.05(-0.65%)
Jul 22, 2013 8.087 8.295 8.060 8.288 20,028,548 +0.22(+2.74%)
Jul 19, 2013 7.946 8.094 7.933 8.067 19,819,026 +0.14(+1.78%)
Jul 18, 2013 7.712 8.040 7.665 7.926 26,809,390 +0.12(+1.55%)
Jul 17, 2013 7.759 7.852 7.739 7.806 13,835,314 +0.07(+0.87%)
Jul 16, 2013 7.893 7.896 7.651 7.739 14,768,530 -0.14(-1.79%)
Jul 15, 2013 7.933 7.980 7.879 7.879 10,081,872 -0.02(-0.25%)
Jul 12, 2013 7.779 7.903 7.759 7.899 12,428,269 +0.15(+1.90%)
Jul 11, 2013 8.013 8.013 7.712 7.752 21,912,944 -0.15(-1.87%)
Jul 10, 2013 7.953 7.980 7.826 7.899 15,301,009 -0.06(-0.76%)
Jul 09, 2013 8.033 8.020 7.913 7.960 20,529,572 -0.02(-0.25%)
Jul 08, 2013 8.080 8.127 7.966 7.980 16,780,246 -0.06(-0.75%)
Jul 05, 2013 7.725 8.040 7.725 8.040 21,084,354 +0.38(+4.99%)
Jul 03, 2013 7.591 7.678 7.564 7.658 7,768,738 +0.02(+0.26%)
Jul 02, 2013 7.531 7.698 7.511 7.638 18,095,928 +0.11(+1.42%)
Jul 01, 2013 7.417 7.638 7.410 7.531 18,342,944 +0.13(+1.81%)
Jun 28, 2013 7.397 7.430 7.310 7.397 15,003,604 -0.03(-0.36%)
Jun 27, 2013 7.357 7.430 7.310 7.424 14,188,155 +0.13(+1.84%)
Jun 26, 2013 7.350 7.350 7.223 7.290 19,599,114 +0.11(+1.49%)
Jun 25, 2013 7.062 7.203 7.022 7.182 16,790,726 +0.19(+2.68%)
Jun 24, 2013 6.968 7.075 6.938 6.995 19,455,518 -0.07(-0.95%)
Jun 21, 2013 7.028 7.115 6.937 7.062 26,126,702 +0.11(+1.64%)
Jun 20, 2013 6.914 7.122 6.861 6.948 40,187,600 -0.03(-0.38%)
Jun 19, 2013 7.022 7.048 6.955 6.975 15,272,596 -0.06(-0.86%)
Jun 18, 2013 6.961 7.095 6.938 7.035 15,012,471 +0.05(+0.77%)
Jun 17, 2013 7.015 7.035 6.935 6.981 13,120,131 +0.01(+0.10%)
Jun 14, 2013 7.136 7.142 6.908 6.975 17,100,294 -0.18(-2.53%)
Jun 13, 2013 7.022 7.162 6.975 7.156 14,891,366 +0.13(+1.91%)
Jun 12, 2013 7.243 7.263 7.022 7.022 17,668,778 -0.17(-2.42%)
Jun 11, 2013 7.296 7.330 7.193 7.196 15,936,713 -0.17(-2.27%)
Jun 10, 2013 7.283 7.410 7.263 7.363 22,973,976 +0.09(+1.20%)
Jun 07, 2013 7.162 7.296 7.115 7.276 18,597,018 +0.18(+2.55%)
Jun 06, 2013 7.008 7.102 6.969 7.095 12,674,856 +0.07(+1.05%)
Jun 05, 2013 7.129 7.176 7.022 7.022 12,999,759 -0.13(-1.78%)
Jun 04, 2013 7.209 7.296 7.136 7.149 9,946,949 -0.07(-0.93%)
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.