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 (%)
Jul 31, 2009 3.480 3.759 3.391 3.664 101,139,224 +0.18(+5.09%)
Jul 30, 2009 3.321 3.556 3.321 3.486 85,449,224 +0.22(+6.59%)
Jul 29, 2009 3.315 3.340 3.226 3.271 58,628,056 -0.06(-1.71%)
Jul 28, 2009 3.480 3.537 3.296 3.328 56,934,100 -0.19(-5.49%)
Jul 27, 2009 3.293 3.581 3.290 3.521 63,612,756 +0.19(+5.61%)
Jul 24, 2009 3.379 3.423 3.220 3.334 47,397,812 -0.09(-2.59%)
Jul 23, 2009 3.239 3.505 3.239 3.423 66,693,592 +0.15(+4.65%)
Jul 22, 2009 2.852 3.340 2.789 3.271 84,539,032 +0.22(+7.05%)
Jul 21, 2009 3.207 3.220 2.935 3.055 45,604,204 -0.16(-5.12%)
Jul 20, 2009 3.264 3.277 3.182 3.220 21,628,864 -0.02(-0.59%)
Jul 17, 2009 3.315 3.359 3.214 3.239 31,971,270 -0.06(-1.92%)
Jul 16, 2009 3.321 3.379 3.252 3.302 22,837,162 -0.06(-1.70%)
Jul 15, 2009 3.340 3.404 3.283 3.359 53,781,404 +0.06(+1.92%)
Jul 14, 2009 3.417 3.436 3.271 3.296 28,207,226 -0.11(-3.35%)
Jul 13, 2009 3.309 3.423 3.271 3.410 31,907,534 +0.16(+5.08%)
Jul 10, 2009 3.258 3.277 3.201 3.245 17,474,396 -0.03(-0.78%)
Jul 09, 2009 3.271 3.391 3.226 3.271 41,225,112 +0.05(+1.57%)
Jul 08, 2009 3.410 3.423 3.138 3.220 84,564,376 -0.13(-3.97%)
Jul 07, 2009 3.347 3.436 3.296 3.353 62,553,972 +0.13(+4.13%)
Jul 06, 2009 3.201 3.309 3.169 3.220 29,905,752 -0.03(-0.78%)
Jul 02, 2009 3.214 3.379 3.150 3.245 47,768,000 -0.03(-0.78%)
Jul 01, 2009 3.277 3.404 3.245 3.271 30,743,468 -0.05(-1.53%)
Jun 30, 2009 3.455 3.455 3.239 3.321 29,859,672 -0.05(-1.50%)
Jun 29, 2009 3.315 3.461 3.207 3.372 35,436,524 +0.08(+2.31%)
Jun 26, 2009 3.239 3.366 3.207 3.296 47,863,016 +0.05(+1.56%)
Jun 25, 2009 3.201 3.252 3.157 3.245 56,202,192 -0.03(-0.78%)
Jun 24, 2009 3.391 3.505 3.239 3.271 47,960,816 -0.07(-2.09%)
Jun 23, 2009 3.569 3.588 3.233 3.340 61,753,108 -0.15(-4.18%)
Jun 22, 2009 3.727 3.791 3.461 3.486 58,655,076 -0.36(-9.39%)
Jun 19, 2009 3.778 3.943 3.721 3.848 111,341,824 +0.13(+3.41%)
Jun 18, 2009 3.480 3.746 3.461 3.721 33,496,834 +0.26(+7.51%)
Jun 17, 2009 3.752 3.733 3.252 3.461 60,144,136 -0.29(-7.77%)
Jun 16, 2009 3.772 3.816 3.651 3.752 25,140,108 -0.01(-0.25%)
Jun 15, 2009 3.791 3.873 3.632 3.762 29,708,802 -0.12(-3.02%)
Jun 12, 2009 3.784 3.911 3.752 3.879 39,383,076 +0.10(+2.51%)
Jun 11, 2009 3.543 3.873 3.518 3.784 66,224,640 +0.23(+6.61%)
Jun 10, 2009 3.645 3.645 3.455 3.550 33,634,664 -0.03(-0.71%)
Jun 09, 2009 3.493 3.588 3.417 3.575 34,794,844 +0.11(+3.30%)
Jun 08, 2009 3.505 3.524 3.423 3.461 31,180,952 +0.02(+0.55%)
Jun 05, 2009 3.638 3.657 3.359 3.442 72,254,640 -0.04(-1.27%)
Jun 04, 2009 3.049 3.543 3.036 3.486 141,821,392 +0.57(+19.57%)
Jun 03, 2009 3.163 3.182 2.865 2.916 91,812,712 -0.14(-4.56%)
Jun 02, 2009 2.916 3.138 2.789 3.055 146,664,720 +0.05(+1.69%)
Jun 01, 2009 3.233 3.302 2.947 3.005 67,365,144 -0.16(-5.20%)
May 29, 2009 3.220 3.233 3.119 3.169 36,292,068 -0.01(-0.40%)
May 28, 2009 3.119 3.201 2.986 3.182 32,711,752 +0.17(+5.67%)
May 27, 2009 3.290 3.258 2.986 3.011 44,282,520 -0.28(-8.46%)
May 26, 2009 3.372 3.384 3.239 3.290 18,991,188 -0.04(-1.14%)
May 22, 2009 3.498 3.505 3.302 3.328 18,234,024 -0.11(-3.31%)
May 21, 2009 3.562 3.593 3.353 3.441 24,833,996 -0.13(-3.55%)
May 20, 2009 3.682 3.739 3.505 3.568 26,127,830 -0.04(-1.05%)
May 19, 2009 3.764 3.827 3.549 3.606 28,686,924 -0.22(-5.79%)
May 18, 2009 3.815 3.846 3.669 3.827 33,677,632 +0.16(+4.31%)
May 15, 2009 3.821 3.846 3.625 3.669 25,707,418 -0.08(-2.19%)
May 14, 2009 3.530 3.859 3.511 3.751 40,367,628 +0.18(+4.96%)
May 13, 2009 3.758 3.853 3.511 3.574 43,134,724 -0.22(-5.83%)
May 12, 2009 4.055 4.074 3.682 3.796 58,018,948 -0.18(-4.46%)
May 11, 2009 4.302 4.308 3.954 3.973 50,252,872 -0.44(-9.90%)
May 08, 2009 4.605 4.877 3.650 4.409 71,564,328 +0.12(+2.80%)
May 07, 2009 5.124 5.232 4.068 4.289 48,176,948 -0.58(-11.83%)
May 06, 2009 4.428 5.080 4.384 4.865 50,297,392 +0.70(+16.69%)
May 05, 2009 4.314 4.435 4.131 4.169 20,524,560 -0.27(-6.13%)
May 04, 2009 4.283 4.441 4.264 4.441 30,732,166 +0.72(+19.39%)
May 01, 2009 3.916 3.960 3.675 3.720 17,967,326 -0.17(-4.39%)
Apr 30, 2009 4.150 4.188 3.865 3.891 23,274,848 -0.07(-1.76%)
Apr 29, 2009 3.909 4.264 3.891 3.960 26,041,050 +0.12(+3.13%)
Apr 28, 2009 3.878 4.131 3.726 3.840 22,716,194 -0.06(-1.46%)
Apr 27, 2009 4.213 4.365 3.846 3.897 27,744,150 -0.53(-12.00%)
Apr 24, 2009 3.903 4.485 3.644 4.428 53,106,444 +0.54(+14.01%)
Apr 23, 2009 4.004 4.055 3.644 3.884 40,434,372 -0.01(-0.16%)
Apr 22, 2009 4.106 4.219 3.796 3.891 55,971,468 -0.57(-12.77%)
Apr 21, 2009 4.340 4.732 3.625 4.460 63,138,024 -0.22(-4.73%)
Apr 20, 2009 5.415 5.415 4.593 4.681 31,232,420 -1.04(-18.23%)
Apr 17, 2009 5.409 6.168 5.346 5.725 27,585,362 +0.28(+5.11%)
Apr 16, 2009 5.327 5.655 5.004 5.447 21,744,216 +0.16(+3.11%)
Apr 15, 2009 5.111 5.333 4.896 5.282 19,143,920 +0.09(+1.83%)
Apr 14, 2009 5.700 6.212 5.118 5.187 32,530,436 -0.65(-11.16%)
Apr 13, 2009 5.194 5.864 5.080 5.839 28,365,276 +0.62(+11.88%)
Apr 09, 2009 4.745 10.94 4.593 5.219 34,820,744 +1.06(+25.57%)
Apr 08, 2009 4.833 4.833 4.099 4.156 47,027,672 -0.64(-13.38%)
Apr 07, 2009 4.877 4.884 4.700 4.798 13,858,275 -0.22(-4.47%)
Apr 06, 2009 5.301 5.301 4.903 5.023 15,810,733 -0.38(-7.03%)
Apr 03, 2009 5.421 5.421 5.067 5.402 13,994,574 +0.05(+0.95%)
Apr 02, 2009 5.491 5.662 5.282 5.352 23,375,524 +0.07(+1.32%)
Apr 01, 2009 4.770 5.314 4.751 5.282 19,810,734 +0.30(+6.10%)
Mar 31, 2009 4.808 5.099 4.612 4.979 14,989,921 +0.37(+8.10%)
Mar 30, 2009 5.130 5.194 4.555 4.605 16,154,152 -0.90(-16.42%)
Mar 26, 2009 5.504 5.586 5.238 5.510 16,115,440 +0.09(+1.75%)
Mar 25, 2009 5.807 5.807 4.966 5.415 21,560,076 -0.03(-0.47%)
Mar 24, 2009 5.415 5.782 5.289 5.440 18,650,704 -0.34(-5.91%)
Mar 23, 2009 5.320 5.801 5.320 5.782 23,005,578 +1.06(+22.36%)
Mar 20, 2009 5.232 5.232 4.713 4.726 18,522,318 -0.60(-11.23%)
Mar 19, 2009 5.757 5.915 5.105 5.323 22,865,010 -0.36(-6.40%)
Mar 18, 2009 5.067 5.820 4.808 5.687 25,723,990 +0.45(+8.57%)
Mar 17, 2009 5.023 5.251 4.757 5.238 13,412,947 +0.25(+4.94%)
Mar 16, 2009 5.080 5.434 4.922 4.991 29,512,448 +0.12(+2.47%)
Mar 13, 2009 5.124 5.181 4.371 4.871 0 -0.16(-3.27%)
Mar 12, 2009 4.422 5.061 4.340 5.036 23,613,920 +0.59(+13.23%)
Mar 11, 2009 4.416 4.827 4.191 4.447 19,600,642 +0.08(+1.74%)
Mar 10, 2009 3.973 4.371 3.909 4.371 23,106,344 +0.54(+14.03%)
Mar 09, 2009 3.334 3.941 3.328 3.834 21,949,590 +0.44(+13.06%)
Mar 06, 2009 3.612 3.777 3.207 3.391 0 -0.15(-4.29%)
Mar 05, 2009 3.941 3.998 3.435 3.543 18,034,300 -0.56(-13.71%)
Mar 04, 2009 4.270 4.333 3.802 4.106 17,875,974 -0.10(-2.41%)
Mar 02, 2009 4.289 4.536 4.030 4.207 20,931,316 -0.23(-5.14%)
Feb 27, 2009 4.713 5.010 4.428 4.435 0 -0.68(-13.32%)
Feb 26, 2009 4.990 5.267 4.865 5.116 33,005,588 +0.25(+5.16%)
Feb 25, 2009 4.350 5.116 4.250 4.865 46,862,764 +0.35(+7.64%)
Feb 24, 2009 3.911 4.563 3.704 4.520 27,450,334 +0.67(+17.26%)
Feb 23, 2009 3.898 3.961 3.547 3.854 27,995,242 +0.04(+1.15%)
Feb 20, 2009 3.183 3.948 3.032 3.810 0 +0.45(+13.25%)
Feb 19, 2009 3.955 4.005 3.352 3.365 20,301,552 -0.51(-13.27%)
Feb 18, 2009 4.011 4.011 3.609 3.879 16,208,291 +0.07(+1.81%)
Feb 17, 2009 4.130 4.212 3.810 3.810 20,030,518 -0.62(-13.90%)
Feb 13, 2009 4.557 4.840 4.331 4.425 0 -0.23(-4.99%)
Feb 12, 2009 4.268 4.683 4.268 4.658 20,982,884 +0.17(+3.78%)
Feb 11, 2009 4.312 4.607 4.036 4.488 30,631,870 +0.33(+7.84%)
Feb 10, 2009 5.467 5.668 4.123 4.162 37,039,256 -1.51(-26.58%)
Feb 09, 2009 5.373 5.844 5.298 5.668 20,644,380 +0.35(+6.61%)
Feb 06, 2009 4.639 5.486 4.633 5.317 0 +0.75(+16.51%)
Feb 05, 2009 4.381 4.739 3.923 4.563 23,858,044 +0.21(+4.91%)
Feb 04, 2009 4.281 4.463 4.137 4.350 20,034,948 +0.13(+2.97%)
Feb 03, 2009 4.538 4.545 4.074 4.225 18,144,752 -0.24(-5.48%)
Feb 02, 2009 4.419 4.563 4.281 4.469 13,622,213 -0.10(-2.20%)
Jan 30, 2009 4.802 5.116 4.507 4.570 0 -0.34(-6.91%)
Jan 29, 2009 5.329 5.380 4.865 4.909 16,653,163 -0.57(-10.42%)
Jan 28, 2009 5.373 5.571 5.179 5.480 24,861,994 +0.54(+10.93%)
Jan 27, 2009 4.846 5.015 4.645 4.940 15,350,519 +0.23(+4.93%)
Jan 26, 2009 4.789 5.022 4.526 4.708 16,937,366 -0.08(-1.57%)
Jan 23, 2009 4.268 4.827 4.080 4.783 21,263,958 +0.36(+8.24%)
Jan 22, 2009 4.086 5.003 3.942 4.419 35,952,112 +0.22(+5.23%)
Jan 21, 2009 3.904 4.218 3.619 4.199 28,592,156 +0.54(+14.75%)
Jan 20, 2009 4.074 4.130 3.647 3.660 26,520,896 -0.30(-7.61%)
Jan 16, 2009 4.206 4.206 3.591 3.961 0 +0.06(+1.45%)
Jan 15, 2009 4.344 4.344 3.584 3.904 26,735,210 -0.45(-10.25%)
Jan 14, 2009 4.425 4.570 4.268 4.350 11,602,155 -0.30(-6.35%)
Jan 13, 2009 4.350 4.727 4.281 4.645 14,545,438 +0.27(+6.17%)
Jan 12, 2009 4.758 4.852 4.212 4.375 16,423,475 -0.38(-8.05%)
Jan 09, 2009 5.059 5.185 4.720 4.758 10,904,465 -0.28(-5.60%)
Jan 08, 2009 4.959 5.097 4.921 5.041 6,813,773 +0.05(+1.01%)
Jan 07, 2009 5.292 5.348 4.921 4.990 12,557,559 -0.46(-8.52%)
Jan 06, 2009 5.398 5.624 5.279 5.455 10,840,616 +0.13(+2.48%)
Jan 05, 2009 5.423 5.568 5.229 5.323 7,974,042 -0.24(-4.40%)
Jan 02, 2009 5.329 5.606 5.135 5.568 0 +0.22(+4.11%)
Jan 01, 2009 5.053 5.380 5.053 5.348 0 +0.00(+0.00%)
Dec 31, 2008 5.053 5.380 5.053 5.348 7,452,704 +0.24(+4.67%)
Dec 30, 2008 4.821 5.128 4.758 5.110 5,165,369 +0.31(+6.54%)
Dec 29, 2008 4.746 4.859 4.576 4.796 6,158,686 -0.04(-0.78%)
Dec 26, 2008 4.896 4.940 4.733 4.833 0 -0.14(-2.78%)
Dec 24, 2008 4.896 4.972 4.733 4.972 2,610,742 +0.25(+5.32%)
Dec 23, 2008 4.739 4.789 4.576 4.720 6,597,720 +0.03(+0.67%)
Dec 22, 2008 4.959 5.097 4.620 4.689 10,812,424 -0.38(-7.43%)
Dec 19, 2008 5.197 5.405 4.959 5.066 15,097,318 -0.08(-1.59%)
Dec 18, 2008 5.172 5.436 5.047 5.147 9,188,285 -0.08(-1.56%)
Dec 17, 2008 5.436 5.493 5.191 5.229 10,325,803 -0.22(-4.03%)
Dec 16, 2008 5.003 5.449 4.940 5.449 9,990,219 +0.60(+12.44%)
Dec 15, 2008 5.028 5.091 4.620 4.846 8,534,530 -0.18(-3.50%)
Dec 12, 2008 4.727 5.179 4.720 5.022 0 +0.02(+0.38%)
Dec 11, 2008 5.310 5.449 4.909 5.003 11,651,204 -0.42(-7.75%)
Dec 10, 2008 5.392 5.493 5.135 5.423 8,407,052 +0.14(+2.61%)
Dec 09, 2008 5.398 5.681 5.254 5.285 10,261,068 -0.26(-4.64%)
Dec 08, 2008 5.624 5.725 5.103 5.543 16,369,307 +0.28(+5.24%)
Dec 05, 2008 4.915 5.442 4.833 5.267 0 +0.24(+4.74%)
Dec 04, 2008 4.859 5.398 4.859 5.028 13,282,463 -0.11(-2.08%)
Dec 03, 2008 4.764 5.229 4.670 5.135 12,868,789 +0.14(+2.89%)
Dec 02, 2008 5.210 5.210 4.614 4.990 13,990,418 +0.44(+9.66%)
Dec 01, 2008 5.568 5.649 4.520 4.551 11,200,399 -1.34(-22.71%)
Nov 28, 2008 5.700 5.926 5.486 5.888 4,228,983 +0.27(+4.84%)
Nov 26, 2008 5.149 5.616 5.111 5.616 6,954,581 +0.21(+3.80%)
Nov 25, 2008 5.367 5.510 4.831 5.410 15,962,611 +0.36(+7.03%)
Nov 24, 2008 4.363 5.124 4.002 5.055 24,974,432 +1.15(+29.35%)
Nov 21, 2008 4.974 4.974 3.110 3.908 36,836,612 -0.40(-9.26%)
Nov 20, 2008 4.694 4.881 4.220 4.307 30,809,662 -0.49(-10.26%)
Nov 19, 2008 5.766 5.922 4.631 4.800 20,479,728 -1.12(-18.86%)
Nov 18, 2008 5.672 6.152 5.510 5.915 15,442,420 +0.09(+1.50%)
Nov 17, 2008 5.984 6.177 5.641 5.828 10,550,842 -0.16(-2.60%)
Nov 14, 2008 6.364 6.663 5.959 5.984 0 -0.68(-10.20%)
Nov 13, 2008 5.984 6.676 5.429 6.663 21,276,118 +0.67(+11.24%)
Nov 12, 2008 6.701 6.807 5.953 5.990 18,996,814 -0.87(-12.64%)
Nov 11, 2008 6.670 6.975 6.451 6.857 8,722,556 +0.06(+0.92%)
Nov 10, 2008 7.280 7.349 6.607 6.794 8,371,618 -0.21(-3.02%)
Nov 07, 2008 7.293 7.505 6.776 7.006 0 -0.22(-3.10%)
Nov 06, 2008 7.885 8.290 7.156 7.231 19,140,988 -0.59(-7.50%)
Nov 05, 2008 8.321 8.402 7.760 7.817 15,633,118 -0.65(-7.73%)
Nov 04, 2008 8.103 8.633 7.985 8.471 16,058,038 +0.52(+6.50%)
Nov 03, 2008 7.729 7.972 7.480 7.954 9,632,494 +0.22(+2.82%)
Oct 31, 2008 7.704 8.103 7.474 7.735 0 +0.07(+0.89%)
Oct 30, 2008 7.935 8.259 7.224 7.667 13,278,707 +0.09(+1.23%)
Oct 29, 2008 7.287 7.767 7.128 7.573 16,611,717 +0.18(+2.45%)
Oct 28, 2008 6.545 7.405 6.314 7.393 17,627,244 +1.21(+19.56%)
Oct 27, 2008 6.308 7.044 6.183 6.183 15,423,079 -0.12(-1.98%)
Oct 24, 2008 5.161 6.695 5.161 6.308 0 +0.03(+0.50%)
Oct 23, 2008 6.906 6.906 6.034 6.277 17,800,056 -0.42(-6.33%)
Oct 22, 2008 6.370 7.249 6.264 6.701 20,364,790 -0.12(-1.83%)
Oct 21, 2008 5.878 7.287 5.878 6.825 24,140,524 +0.75(+12.42%)
Oct 20, 2008 6.763 6.763 5.622 6.071 16,763,863 -0.21(-3.37%)
Oct 17, 2008 6.140 6.726 6.140 6.283 0 -0.29(-4.46%)
Oct 16, 2008 6.501 7.050 6.077 6.576 14,494,891 +0.09(+1.34%)
Oct 15, 2008 6.551 7.411 6.345 6.489 20,739,242 -0.97(-13.03%)
Oct 14, 2008 5.766 7.817 5.728 7.461 63,057,292 +2.62(+54.25%)
Oct 13, 2008 5.074 5.298 4.295 4.837 16,890,662 +0.60(+14.29%)
Oct 10, 2008 4.195 4.856 3.584 4.232 0 +0.23(+5.76%)
Oct 09, 2008 5.722 6.302 3.958 4.002 40,593,752 -1.61(-28.67%)
Oct 08, 2008 6.857 6.900 5.510 5.610 21,526,274 -1.00(-15.17%)
Oct 07, 2008 7.256 7.542 6.514 6.614 11,041,475 -0.74(-10.01%)
Oct 06, 2008 7.012 7.829 6.489 7.349 13,251,655 -0.47(-6.06%)
Oct 03, 2008 8.739 9.475 6.888 7.823 0 -0.41(-5.00%)
Oct 02, 2008 8.440 8.789 7.798 8.234 8,290,799 -0.32(-3.79%)
Oct 01, 2008 7.443 9.038 7.174 8.558 17,077,488 +1.12(+14.99%)
Sep 30, 2008 6.900 7.642 6.383 7.443 10,670,954 +1.33(+21.84%)
Sep 29, 2008 8.415 8.870 6.015 6.109 20,540,656 -3.05(-33.33%)
Sep 26, 2008 8.016 9.381 8.016 9.163 14,752,297 +0.44(+5.00%)
Sep 25, 2008 8.446 9.350 7.866 8.727 12,308,586 +0.47(+5.66%)
Sep 24, 2008 8.353 8.695 8.259 8.259 11,768,179 +0.08(+0.99%)
Sep 23, 2008 8.321 8.876 8.053 8.178 13,408,733 -0.24(-2.81%)
Sep 22, 2008 9.499 9.506 8.141 8.415 16,370,793 -0.86(-9.27%)
Sep 19, 2008 10.39 11.52 7.798 9.275 0 +1.05(+12.81%)
Sep 18, 2008 7.742 8.508 5.417 8.222 57,789,384 +0.73(+9.73%)
Sep 17, 2008 7.505 7.898 6.919 7.492 29,046,214 -0.38(-4.83%)
Sep 16, 2008 7.355 8.022 6.888 7.873 31,324,994 +0.15(+1.94%)
Sep 15, 2008 7.692 8.490 7.692 7.723 28,277,750 -0.61(-7.33%)
Sep 12, 2008 7.623 8.384 7.561 8.334 0 +0.36(+4.45%)
Sep 11, 2008 7.480 8.022 7.455 7.979 14,444,993 +0.15(+1.91%)
Sep 10, 2008 8.321 8.353 7.455 7.829 23,568,872 -0.37(-4.49%)
Sep 09, 2008 8.427 8.748 8.178 8.197 23,380,116 -0.37(-4.29%)
Sep 08, 2008 8.857 8.932 7.548 8.565 28,182,596 +0.48(+5.94%)
Sep 05, 2008 7.380 8.103 7.287 8.085 0 +0.65(+8.81%)
Sep 04, 2008 7.885 7.922 7.374 7.430 11,452,380 -0.49(-6.22%)
Sep 03, 2008 7.854 7.997 7.648 7.922 14,123,080 +0.07(+0.87%)
Sep 02, 2008 7.823 8.097 7.717 7.854 14,495,356 +0.37(+4.91%)
Aug 29, 2008 7.125 7.673 7.012 7.486 0 +0.19(+2.56%)
Aug 28, 2008 7.012 7.299 6.969 7.299 11,649,715 +0.40(+5.76%)
Aug 27, 2008 6.810 7.006 6.607 6.901 11,225,568 +0.09(+1.35%)
Aug 26, 2008 6.693 6.822 6.620 6.810 12,120,349 +0.14(+2.11%)
Aug 25, 2008 6.963 6.963 6.613 6.669 13,236,435 -0.36(-5.14%)
Aug 22, 2008 6.681 7.147 6.681 7.030 0 +0.58(+8.93%)
Aug 21, 2008 6.528 6.644 6.423 6.454 11,946,751 -0.23(-3.48%)
Aug 20, 2008 6.497 6.761 6.313 6.687 18,567,834 +0.15(+2.35%)
Aug 19, 2008 6.699 6.742 6.338 6.534 18,735,452 -0.30(-4.39%)
Aug 18, 2008 7.245 7.245 6.773 6.834 12,891,379 -0.36(-4.94%)
Aug 15, 2008 7.122 7.386 7.067 7.190 0 +0.19(+2.71%)
Aug 14, 2008 6.785 7.190 6.656 7.000 14,236,371 +0.21(+3.16%)
Aug 13, 2008 7.171 7.239 6.583 6.785 22,585,670 -0.42(-5.79%)
Aug 12, 2008 7.557 7.711 7.141 7.202 22,969,524 -0.50(-6.45%)
Aug 11, 2008 7.386 8.041 7.177 7.698 22,287,674 +0.38(+5.19%)
Aug 08, 2008 6.810 7.410 6.742 7.318 26,987,218 +0.69(+10.45%)
Aug 07, 2008 6.944 7.098 6.509 6.626 21,425,764 -0.42(-6.00%)
Aug 06, 2008 6.681 7.226 6.521 7.049 25,262,738 +0.36(+5.31%)
Aug 05, 2008 6.662 6.736 6.466 6.693 20,256,182 +0.26(+4.10%)
Aug 04, 2008 6.687 6.687 6.203 6.430 17,707,004 -0.29(-4.38%)
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.