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 (%)
Aug 29, 2008 7.118 7.666 7.006 7.479 0 +0.19(+2.56%)
Aug 28, 2008 7.006 7.292 6.962 7.292 11,660,437 +0.40(+5.76%)
Aug 27, 2008 6.803 6.999 6.601 6.895 11,235,896 +0.09(+1.35%)
Aug 26, 2008 6.687 6.816 6.613 6.803 12,131,502 +0.14(+2.11%)
Aug 25, 2008 6.956 6.956 6.607 6.662 13,248,614 -0.36(-5.14%)
Aug 22, 2008 6.675 7.140 6.675 7.024 0 +0.58(+8.93%)
Aug 21, 2008 6.522 6.638 6.417 6.448 11,957,743 -0.23(-3.48%)
Aug 20, 2008 6.491 6.754 6.307 6.681 18,584,918 +0.15(+2.35%)
Aug 19, 2008 6.693 6.736 6.332 6.528 18,752,692 -0.30(-4.39%)
Aug 18, 2008 7.238 7.238 6.767 6.828 12,903,241 -0.36(-4.94%)
Aug 15, 2008 7.116 7.379 7.060 7.183 0 +0.19(+2.71%)
Aug 14, 2008 6.779 7.183 6.650 6.993 14,249,470 +0.21(+3.16%)
Aug 13, 2008 7.165 7.232 6.577 6.779 22,606,452 -0.42(-5.79%)
Aug 12, 2008 7.550 7.703 7.134 7.195 22,990,660 -0.50(-6.45%)
Aug 11, 2008 7.379 8.034 7.171 7.691 22,308,180 +0.38(+5.19%)
Aug 08, 2008 6.803 7.403 6.736 7.312 27,012,048 +0.69(+10.45%)
Aug 07, 2008 6.938 7.091 6.503 6.620 21,445,478 -0.42(-6.00%)
Aug 06, 2008 6.675 7.220 6.515 7.042 25,285,984 +0.36(+5.31%)
Aug 05, 2008 6.656 6.730 6.460 6.687 20,274,820 +0.26(+4.10%)
Aug 04, 2008 6.681 6.681 6.197 6.424 17,723,296 -0.29(-4.38%)
Aug 01, 2008 6.466 6.858 6.313 6.718 18,016,016 +0.26(+3.98%)
Jul 31, 2008 6.552 6.656 6.375 6.460 36,487,444 -0.41(-5.97%)
Jul 30, 2008 7.342 7.422 6.571 6.871 30,078,570 -0.14(-2.01%)
Jul 29, 2008 7.011 7.011 6.417 7.011 16,109,034 +0.51(+7.92%)
Jul 28, 2008 6.748 7.079 6.430 6.497 12,723,362 -0.34(-4.93%)
Jul 25, 2008 6.797 7.410 6.571 6.834 16,660,896 -0.02(-0.27%)
Jul 24, 2008 7.373 7.654 6.754 6.852 19,982,520 -0.56(-7.60%)
Jul 23, 2008 7.348 7.838 6.834 7.416 44,940,040 +0.07(+1.00%)
Jul 22, 2008 6.436 7.403 6.019 7.342 39,726,800 +0.30(+4.26%)
Jul 21, 2008 7.342 7.410 6.981 7.042 25,068,864 +0.09(+1.23%)
Jul 18, 2008 6.503 7.312 6.503 6.956 30,716,628 +0.36(+5.48%)
Jul 17, 2008 6.307 7.005 5.885 6.595 35,480,520 +0.63(+10.58%)
Jul 16, 2008 5.432 6.056 5.217 5.964 25,699,078 +0.84(+16.37%)
Jul 15, 2008 5.303 5.530 4.856 5.125 36,106,580 -0.24(-4.56%)
Jul 14, 2008 6.252 6.271 5.217 5.370 31,419,774 -0.66(-10.87%)
Jul 11, 2008 6.068 6.191 5.787 6.026 29,433,954 -0.24(-3.81%)
Jul 10, 2008 6.381 6.454 6.062 6.264 30,799,892 -0.18(-2.85%)
Jul 09, 2008 7.042 7.109 6.424 6.448 18,895,656 -0.60(-8.51%)
Jul 08, 2008 6.552 7.097 6.430 7.048 23,809,516 +0.57(+8.79%)
Jul 07, 2008 6.816 6.938 6.369 6.479 33,276,426 -0.32(-4.68%)
Jul 04, 2008 6.993 7.036 6.760 6.797 8,952,402 +0.00(+0.00%)
Jul 03, 2008 6.993 7.036 6.760 6.797 8,952,402 -0.01(-0.18%)
Jul 02, 2008 6.962 7.201 6.791 6.809 18,798,718 -0.15(-2.20%)
Jul 01, 2008 6.656 6.981 6.613 6.962 22,719,572 +0.24(+3.55%)
Jun 30, 2008 6.809 6.956 6.681 6.724 23,555,004 -0.10(-1.44%)
Jun 27, 2008 6.901 6.987 6.742 6.822 16,601,210 -0.04(-0.62%)
Jun 26, 2008 6.846 7.097 6.779 6.865 18,797,230 -0.07(-1.06%)
Jun 25, 2008 6.999 7.263 6.858 6.938 27,620,502 -0.03(-0.44%)
Jun 24, 2008 6.785 7.085 6.638 6.969 31,077,908 +0.23(+3.45%)
Jun 23, 2008 7.103 7.103 6.736 6.736 20,572,210 -0.32(-4.60%)
Jun 20, 2008 6.705 7.189 6.124 7.060 42,458,084 +0.11(+1.59%)
Jun 19, 2008 6.785 6.993 6.748 6.950 24,829,374 +0.13(+1.98%)
Jun 18, 2008 6.816 7.250 6.607 6.816 38,077,228 -0.17(-2.37%)
Jun 17, 2008 7.342 7.428 6.950 6.981 47,903,676 -0.24(-3.39%)
Jun 16, 2008 7.177 7.385 7.146 7.226 40,934,460 +0.04(+0.60%)
Jun 13, 2008 7.146 7.287 7.018 7.183 161,657,616 -0.15(-2.09%)
Jun 12, 2008 8.585 8.849 7.128 7.336 65,191,476 -2.28(-23.74%)
Jun 11, 2008 10.32 10.39 9.596 9.620 12,442,277 -0.70(-6.82%)
Jun 10, 2008 10.38 10.56 10.07 10.32 10,184,720 +0.13(+1.26%)
Jun 09, 2008 10.73 10.73 10.13 10.20 14,158,039 -0.40(-3.76%)
Jun 06, 2008 10.91 11.00 10.56 10.59 11,016,109 -0.64(-5.72%)
Jun 05, 2008 11.26 11.30 11.03 11.24 8,426,706 +0.04(+0.38%)
Jun 04, 2008 11.46 11.48 11.04 11.19 13,125,221 -0.28(-2.45%)
Jun 03, 2008 11.87 11.95 11.35 11.48 9,274,960 -0.29(-2.50%)
Jun 02, 2008 11.90 11.91 11.57 11.77 10,096,562 -0.15(-1.28%)
May 30, 2008 12.34 12.34 11.84 11.92 8,030,614 -0.32(-2.65%)
May 29, 2008 11.81 12.32 11.81 12.25 13,090,880 +0.21(+1.73%)
May 28, 2008 12.52 12.57 11.76 12.04 23,191,626 -1.40(-10.43%)
May 27, 2008 13.42 13.59 13.21 13.44 5,581,358 +0.05(+0.37%)
May 26, 2008 13.72 13.74 13.37 13.39 0 +0.00(+0.00%)
May 23, 2008 13.72 13.74 13.37 13.39 5,652,013 -0.42(-3.06%)
May 22, 2008 13.74 14.05 13.59 13.81 5,262,169 +0.00(+0.00%)
May 21, 2008 14.11 14.25 13.80 13.81 7,714,241 -0.28(-2.00%)
May 20, 2008 14.45 14.45 14.02 14.10 6,501,023 -0.40(-2.75%)
May 19, 2008 14.54 14.78 14.45 14.49 4,663,761 -0.03(-0.21%)
May 16, 2008 15.14 15.16 14.42 14.53 7,639,542 -0.84(-5.46%)
May 15, 2008 15.13 15.41 14.97 15.36 4,657,235 +0.27(+1.78%)
May 14, 2008 14.94 15.22 14.82 15.09 4,590,171 +0.28(+1.86%)
May 13, 2008 15.14 15.14 14.78 14.82 3,860,536 -0.23(-1.55%)
May 12, 2008 14.76 15.06 14.73 15.05 3,745,130 +0.36(+2.46%)
May 09, 2008 14.49 15.03 14.39 14.69 4,413,181 +0.01(+0.04%)
May 08, 2008 15.00 15.01 14.54 14.68 5,766,825 -0.23(-1.56%)
May 07, 2008 15.52 15.65 14.86 14.92 5,525,969 -0.63(-4.06%)
May 06, 2008 15.33 15.69 15.08 15.55 4,918,253 +0.05(+0.32%)
May 05, 2008 15.57 15.72 15.33 15.50 3,818,063 -0.10(-0.67%)
May 02, 2008 15.87 15.99 15.50 15.60 5,567,254 -0.08(-0.51%)
May 01, 2008 14.76 15.78 14.76 15.68 6,263,207 +0.91(+6.13%)
Apr 30, 2008 14.85 15.17 14.73 14.78 5,329,926 -0.01(-0.08%)
Apr 29, 2008 14.87 14.94 14.67 14.79 2,870,037 -0.04(-0.25%)
Apr 28, 2008 15.00 15.00 14.68 14.83 4,756,517 -0.08(-0.53%)
Apr 25, 2008 14.68 14.97 14.33 14.90 6,085,524 +0.36(+2.48%)
Apr 24, 2008 14.09 14.70 14.09 14.54 8,939,717 +0.48(+3.40%)
Apr 23, 2008 14.17 14.30 13.91 14.07 5,825,582 -0.09(-0.65%)
Apr 22, 2008 14.10 14.30 13.90 14.16 7,245,347 -0.03(-0.22%)
Apr 21, 2008 15.02 15.13 13.96 14.19 10,744,382 -0.92(-6.12%)
Apr 18, 2008 14.93 15.45 14.93 15.11 8,379,792 +0.59(+4.09%)
Apr 17, 2008 15.00 15.00 13.78 14.52 11,898,684 -0.30(-2.02%)
Apr 16, 2008 14.22 14.90 14.22 14.82 9,895,491 +0.90(+6.47%)
Apr 15, 2008 13.64 14.10 13.62 13.92 6,997,383 +0.31(+2.30%)
Apr 14, 2008 14.29 14.38 13.58 13.61 9,886,437 -0.85(-5.89%)
Apr 11, 2008 14.48 14.79 14.30 14.46 7,305,323 -0.23(-1.54%)
Apr 10, 2008 14.32 14.90 14.21 14.68 6,561,746 +0.34(+2.35%)
Apr 09, 2008 14.70 14.78 14.35 14.35 4,967,648 -0.21(-1.43%)
Apr 08, 2008 14.65 14.70 14.34 14.56 6,751,417 -0.17(-1.12%)
Apr 07, 2008 14.71 14.96 14.57 14.72 4,047,322 +0.20(+1.35%)
Apr 04, 2008 15.02 15.07 14.47 14.53 4,875,349 -0.43(-2.87%)
Apr 03, 2008 14.84 15.10 14.58 14.95 7,429,831 +0.05(+0.33%)
Apr 02, 2008 14.40 15.25 14.40 14.90 12,701,543 +0.52(+3.62%)
Apr 01, 2008 13.97 14.43 13.78 14.38 7,858,814 +0.94(+7.02%)
Mar 31, 2008 13.42 13.82 13.32 13.44 7,186,100 +0.04(+0.32%)
Mar 28, 2008 13.65 13.74 13.32 13.40 8,451,520 -0.15(-1.09%)
Mar 27, 2008 13.95 14.02 13.25 13.55 12,777,353 -0.39(-2.81%)
Mar 26, 2008 14.57 14.57 13.83 13.94 6,779,404 -0.77(-5.21%)
Mar 25, 2008 14.76 14.78 14.36 14.70 6,466,461 -0.06(-0.37%)
Mar 24, 2008 14.42 15.14 14.40 14.76 10,391,283 +0.39(+2.68%)
Mar 21, 2008 13.49 14.42 13.24 14.37 12,285,215 +0.00(+0.00%)
Mar 20, 2008 13.49 14.42 13.24 14.37 12,285,215 +0.89(+6.63%)
Mar 19, 2008 13.94 14.15 13.40 13.48 9,037,983 -0.21(-1.52%)
Mar 18, 2008 13.32 14.13 13.08 13.69 8,980,089 +0.64(+4.88%)
Mar 17, 2008 12.66 13.23 12.36 13.05 12,219,787 +0.04(+0.33%)
Mar 14, 2008 13.81 14.04 12.80 13.01 12,900,809 -0.70(-5.14%)
Mar 13, 2008 13.22 13.80 12.85 13.71 7,868,143 +0.32(+2.42%)
Mar 12, 2008 13.81 14.48 13.38 13.39 8,162,906 -0.56(-4.04%)
Mar 11, 2008 13.11 13.97 13.11 13.95 10,818,064 +1.16(+9.10%)
Mar 10, 2008 12.82 13.07 12.50 12.79 10,936,290 -0.04(-0.29%)
Mar 07, 2008 12.48 13.10 12.37 12.82 7,679,756 +0.27(+2.15%)
Mar 06, 2008 12.88 12.96 12.55 12.55 5,717,697 -0.45(-3.48%)
Mar 05, 2008 13.21 13.44 12.89 13.01 7,988,599 -0.09(-0.66%)
Mar 04, 2008 13.09 13.20 12.69 13.09 8,394,182 -0.15(-1.11%)
Mar 03, 2008 13.41 13.45 13.09 13.24 5,305,602 -0.26(-1.95%)
Feb 29, 2008 13.96 14.21 13.40 13.50 10,038,707 -0.89(-6.21%)
Feb 28, 2008 14.86 14.89 14.33 14.40 8,966,322 -0.59(-3.96%)
Feb 27, 2008 14.71 15.24 14.64 14.99 6,598,786 +0.15(+1.03%)
Feb 26, 2008 14.77 15.09 14.62 14.84 6,154,669 -0.02(-0.12%)
Feb 25, 2008 14.65 14.90 14.28 14.86 7,597,025 +0.19(+1.29%)
Feb 22, 2008 14.20 14.70 13.96 14.67 7,206,727 +0.56(+3.99%)
Feb 21, 2008 14.29 14.51 14.05 14.10 6,199,625 -0.24(-1.67%)
Feb 20, 2008 13.84 14.48 13.49 14.34 10,495,734 -0.17(-1.14%)
Feb 19, 2008 15.05 15.15 14.43 14.51 8,297,242 -0.40(-2.67%)
Feb 18, 2008 14.78 14.92 14.48 14.90 0 +0.00(+0.00%)
Feb 15, 2008 14.78 14.92 14.48 14.90 5,590,694 +0.14(+0.95%)
Feb 14, 2008 15.16 15.22 14.75 14.76 6,375,713 -0.42(-2.78%)
Feb 13, 2008 15.44 15.63 14.95 15.19 4,854,042 -0.15(-1.00%)
Feb 12, 2008 14.80 15.38 14.80 15.34 9,196,984 +0.60(+4.07%)
Feb 11, 2008 14.96 15.02 14.56 14.74 5,729,615 -0.36(-2.35%)
Feb 08, 2008 15.44 15.44 14.82 15.09 5,636,775 -0.40(-2.61%)
Feb 07, 2008 15.25 15.67 15.08 15.50 5,891,199 +0.20(+1.28%)
Feb 06, 2008 15.64 15.79 15.25 15.30 7,166,649 -0.25(-1.61%)
Feb 05, 2008 15.68 15.99 15.41 15.55 9,412,148 -0.39(-2.46%)
Feb 04, 2008 16.16 16.67 15.88 15.95 9,090,849 -0.23(-1.44%)
Feb 01, 2008 15.99 16.22 15.48 16.18 9,091,663 +0.17(+1.07%)
Jan 31, 2008 15.41 16.17 15.11 16.01 13,084,969 +0.32(+2.07%)
Jan 30, 2008 15.70 16.17 15.50 15.68 11,653,138 -0.06(-0.35%)
Jan 29, 2008 15.83 15.85 15.41 15.74 7,478,732 +0.01(+0.04%)
Jan 28, 2008 15.31 15.74 14.95 15.73 7,779,232 +0.40(+2.64%)
Jan 25, 2008 15.56 16.52 15.01 15.33 10,441,131 -0.06(-0.36%)
Jan 24, 2008 15.66 15.79 15.09 15.38 10,744,991 -0.22(-1.41%)
Jan 23, 2008 14.01 16.15 13.83 15.60 19,583,170 +1.06(+7.28%)
Jan 22, 2008 11.94 15.00 11.63 14.54 21,606,816 +1.62(+12.56%)
Jan 21, 2008 13.20 13.42 12.68 12.92 0 +0.00(+0.00%)
Jan 18, 2008 13.20 13.42 12.68 12.92 13,215,127 -0.17(-1.26%)
Jan 17, 2008 13.84 13.87 13.03 13.09 9,276,183 -0.69(-4.98%)
Jan 16, 2008 13.42 13.97 13.34 13.77 11,874,542 +0.31(+2.27%)
Jan 15, 2008 14.29 14.29 13.37 13.47 10,830,973 -0.99(-6.82%)
Jan 14, 2008 14.37 14.46 14.08 14.45 7,863,580 +0.23(+1.59%)
Jan 11, 2008 13.97 14.59 13.78 14.22 8,770,558 +0.11(+0.78%)
Jan 10, 2008 13.58 14.41 13.30 14.11 11,635,416 +0.39(+2.86%)
Jan 09, 2008 13.17 13.76 13.04 13.72 10,470,191 +0.55(+4.18%)
Jan 08, 2008 13.70 13.74 13.15 13.17 13,202,629 -0.44(-3.24%)
Jan 07, 2008 13.43 13.84 13.33 13.61 7,384,547 +0.24(+1.79%)
Jan 04, 2008 13.78 13.78 13.29 13.37 8,694,567 -0.51(-3.66%)
Jan 03, 2008 13.99 14.11 13.85 13.88 6,690,899 -0.08(-0.57%)
Jan 02, 2008 14.41 14.43 13.92 13.96 9,161,666 -0.40(-2.77%)
Jan 01, 2008 14.41 14.54 14.08 14.36 0 +0.00(+0.00%)
Dec 31, 2007 14.41 14.54 14.08 14.36 5,075,030 -0.12(-0.85%)
Dec 28, 2007 14.65 14.71 14.42 14.48 4,781,282 -0.01(-0.04%)
Dec 27, 2007 14.64 14.66 14.45 14.49 6,261,446 -0.16(-1.09%)
Dec 26, 2007 14.46 14.85 14.30 14.65 6,134,793 +0.11(+0.76%)
Dec 24, 2007 14.27 14.56 14.27 14.54 4,164,198 +0.17(+1.19%)
Dec 21, 2007 12.88 14.37 12.88 14.37 17,306,022 +0.95(+7.07%)
Dec 20, 2007 13.79 13.79 13.20 13.42 8,962,110 -0.24(-1.79%)
Dec 19, 2007 13.85 13.94 13.56 13.66 7,389,759 -0.10(-0.76%)
Dec 18, 2007 13.89 13.99 13.38 13.77 7,246,364 +0.00(+0.00%)
Dec 17, 2007 13.80 14.02 13.64 13.77 8,830,899 -0.12(-0.84%)
Dec 14, 2007 14.12 14.22 13.82 13.88 6,758,597 -0.33(-2.33%)
Dec 13, 2007 14.13 14.28 13.70 14.21 8,938,489 +0.00(+0.00%)
Dec 12, 2007 15.17 15.50 13.91 14.21 13,032,246 -0.55(-3.73%)
Dec 11, 2007 15.85 15.85 14.73 14.76 9,603,781 -1.09(-6.88%)
Dec 10, 2007 15.49 16.05 15.48 15.85 4,833,757 +0.37(+2.41%)
Dec 07, 2007 15.78 15.92 15.40 15.48 6,814,672 -0.30(-1.90%)
Dec 06, 2007 15.42 15.82 15.24 15.78 8,204,644 +0.36(+2.30%)
Dec 05, 2007 15.39 15.64 15.19 15.43 6,715,839 +0.15(+0.96%)
Dec 04, 2007 15.62 15.73 15.27 15.28 6,008,126 -0.44(-2.80%)
Dec 03, 2007 16.20 16.20 15.68 15.72 7,016,963 -0.41(-2.54%)
Nov 30, 2007 16.04 16.52 15.95 16.13 8,258,625 +0.56(+3.58%)
Nov 29, 2007 15.88 15.88 15.31 15.57 5,315,408 -0.33(-2.08%)
Nov 28, 2007 15.09 15.94 14.99 15.90 7,544,638 +0.96(+6.39%)
Nov 27, 2007 14.57 15.06 14.53 14.95 8,062,318 +0.58(+4.01%)
Nov 26, 2007 15.37 15.38 14.34 14.37 5,624,503 -0.97(-6.31%)
Nov 23, 2007 15.32 15.49 15.00 15.34 2,489,530 +0.29(+1.91%)
Nov 21, 2007 14.95 15.39 14.62 15.05 6,676,674 -0.06(-0.36%)
Nov 20, 2007 15.31 15.65 14.59 15.11 8,204,381 -0.21(-1.40%)
Nov 19, 2007 15.49 15.58 14.96 15.32 6,701,736 -0.29(-1.88%)
Nov 16, 2007 15.99 15.99 15.50 15.62 6,317,977 -0.23(-1.47%)
Nov 15, 2007 16.59 16.61 15.71 15.85 7,165,743 -0.77(-4.61%)
Nov 14, 2007 17.16 17.46 16.59 16.61 4,482,464 -0.48(-2.83%)
Nov 13, 2007 16.51 17.13 16.48 17.10 6,018,560 +0.72(+4.37%)
Nov 12, 2007 16.23 17.01 16.16 16.38 5,787,795 +0.15(+0.94%)
Nov 09, 2007 15.92 16.63 15.69 16.23 8,151,503 +0.10(+0.61%)
Nov 08, 2007 15.76 16.18 15.58 16.13 9,794,618 +0.39(+2.45%)
Nov 07, 2007 16.33 16.47 15.69 15.74 7,534,919 -0.94(-5.65%)
Nov 06, 2007 16.12 16.75 16.11 16.69 7,300,021 +0.58(+3.57%)
Nov 05, 2007 15.74 16.28 15.74 16.11 7,118,874 +0.02(+0.15%)
Nov 02, 2007 16.63 16.67 15.98 16.09 8,451,133 -0.52(-3.13%)
Nov 01, 2007 17.19 17.29 16.56 16.61 6,964,415 -0.81(-4.67%)
Oct 31, 2007 17.46 17.62 17.08 17.42 6,291,114 +0.07(+0.39%)
Oct 30, 2007 17.40 17.54 17.29 17.35 2,821,725 -0.04(-0.25%)
Oct 29, 2007 17.58 17.60 17.27 17.40 4,043,564 -0.09(-0.49%)
Oct 26, 2007 17.80 17.88 17.19 17.48 6,410,979 +0.25(+1.42%)
Oct 25, 2007 17.38 17.76 17.08 17.24 4,831,668 -0.16(-0.92%)
Oct 24, 2007 17.69 17.69 17.00 17.40 6,346,800 -0.29(-1.63%)
Oct 23, 2007 17.65 17.80 17.36 17.68 4,641,419 +0.06(+0.31%)
Oct 22, 2007 17.48 17.92 17.37 17.63 6,112,786 +0.06(+0.35%)
Oct 19, 2007 18.05 18.30 17.53 17.57 7,648,985 -0.52(-2.88%)
Oct 18, 2007 17.67 18.42 17.49 18.09 7,546,593 +0.06(+0.31%)
Oct 17, 2007 18.79 18.79 17.94 18.03 8,259,087 -0.61(-3.25%)
Oct 16, 2007 19.15 19.37 18.59 18.64 11,100,410 -1.17(-5.90%)
Oct 15, 2007 19.96 20.19 19.64 19.81 6,324,918 -0.42(-2.09%)
Oct 12, 2007 20.29 20.43 20.16 20.23 2,944,856 -0.12(-0.57%)
Oct 11, 2007 20.53 20.78 20.24 20.35 3,954,400 -0.08(-0.39%)
Oct 10, 2007 20.51 20.55 20.32 20.43 2,845,078 -0.16(-0.77%)
Oct 09, 2007 20.53 20.59 20.29 20.59 2,427,347 +0.15(+0.72%)
Oct 08, 2007 20.60 20.71 20.38 20.44 1,905,754 -0.24(-1.16%)
Oct 05, 2007 20.53 20.85 20.53 20.68 2,939,957 +0.18(+0.87%)
Oct 04, 2007 20.48 20.62 20.40 20.50 2,099,106 +0.04(+0.18%)
Oct 03, 2007 20.21 20.68 20.14 20.46 3,990,164 +0.28(+1.36%)
Oct 02, 2007 20.10 20.37 20.01 20.19 4,943,041 +0.10(+0.49%)
Oct 01, 2007 20.24 20.24 19.71 20.09 3,418,437 +0.29(+1.48%)
Sep 28, 2007 19.97 20.02 19.70 19.80 3,928,108 -0.25(-1.25%)
Sep 27, 2007 20.04 20.11 19.79 20.05 3,103,914 +0.08(+0.40%)
Sep 26, 2007 20.11 20.21 19.91 19.97 2,981,110 -0.06(-0.28%)
Sep 25, 2007 19.88 20.20 19.88 20.02 2,971,129 -0.11(-0.55%)
Sep 24, 2007 20.55 20.56 20.10 20.13 4,025,111 -0.50(-2.43%)
Sep 21, 2007 21.00 21.00 20.50 20.64 5,173,136 -0.29(-1.40%)
Sep 20, 2007 21.46 21.50 20.85 20.93 3,550,387 -0.53(-2.45%)
Sep 19, 2007 21.43 21.79 21.24 21.46 4,604,349 +0.09(+0.43%)
Sep 18, 2007 20.23 21.40 20.03 21.37 7,380,840 +1.19(+5.92%)
Sep 17, 2007 20.09 20.29 19.88 20.17 3,836,005 +0.06(+0.27%)
Sep 14, 2007 20.00 20.28 19.82 20.12 3,112,079 +0.06(+0.27%)
Sep 13, 2007 20.12 20.15 19.96 20.06 3,034,020 +0.12(+0.58%)
Sep 12, 2007 19.97 20.07 19.79 19.94 3,011,359 -0.06(-0.31%)
Sep 11, 2007 19.97 20.42 19.84 20.01 3,925,659 +0.19(+0.96%)
Sep 10, 2007 19.90 20.05 19.52 19.82 3,681,846 +0.03(+0.15%)
Sep 07, 2007 20.07 20.07 19.72 19.79 3,296,286 -0.30(-1.49%)
Sep 06, 2007 20.13 20.21 19.85 20.09 3,134,289 -0.02(-0.09%)
Sep 05, 2007 20.21 20.29 19.92 20.10 2,852,263 -0.33(-1.62%)
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.