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 (%)
Aug 31, 2017 12.71 12.73 12.59 12.60 8,805,239 -0.05(-0.41%)
Aug 30, 2017 12.66 12.74 12.60 12.65 9,212,873 +0.02(+0.17%)
Aug 29, 2017 12.54 12.65 12.43 12.62 13,041,105 -0.10(-0.81%)
Aug 28, 2017 12.88 12.93 12.72 12.73 6,661,487 -0.15(-1.14%)
Aug 25, 2017 12.89 12.96 12.86 12.87 9,234,717 +0.03(+0.26%)
Aug 24, 2017 12.91 12.96 12.79 12.84 12,083,096 -0.03(-0.23%)
Aug 23, 2017 12.70 12.94 12.70 12.87 11,706,227 +0.04(+0.34%)
Aug 22, 2017 12.72 12.86 12.70 12.83 11,260,230 +0.15(+1.21%)
Aug 21, 2017 12.79 12.81 12.59 12.67 12,085,072 -0.13(-1.02%)
Aug 18, 2017 12.90 12.96 12.75 12.80 22,189,714 -0.15(-1.12%)
Aug 17, 2017 13.03 13.22 12.93 12.95 49,971,988 -0.14(-1.06%)
Aug 16, 2017 13.10 13.15 13.00 13.09 20,910,146 +0.05(+0.39%)
Aug 15, 2017 13.17 13.26 13.03 13.04 10,702,330 +0.00(+0.00%)
Aug 14, 2017 12.96 13.04 12.87 13.04 11,754,948 +0.28(+2.23%)
Aug 11, 2017 12.85 12.95 12.66 12.75 16,852,768 -0.07(-0.57%)
Aug 10, 2017 13.06 13.08 12.81 12.83 14,385,841 -0.36(-2.76%)
Aug 09, 2017 13.22 13.30 13.14 13.19 11,181,773 -0.17(-1.25%)
Aug 08, 2017 13.32 13.62 13.27 13.36 11,951,123 +0.02(+0.16%)
Aug 07, 2017 13.42 13.47 13.31 13.34 11,175,143 -0.06(-0.43%)
Aug 04, 2017 13.27 13.62 13.26 13.39 20,158,188 +0.27(+2.05%)
Aug 03, 2017 13.15 13.20 13.09 13.12 13,576,918 -0.03(-0.22%)
Aug 02, 2017 13.17 13.25 13.12 13.15 11,910,762 -0.03(-0.22%)
Aug 01, 2017 13.22 13.25 13.09 13.18 12,533,149 +0.05(+0.39%)
Jul 31, 2017 13.12 13.26 13.09 13.13 16,662,232 +0.09(+0.73%)
Jul 28, 2017 13.15 13.20 12.91 13.04 19,047,302 -0.11(-0.83%)
Jul 27, 2017 13.17 13.19 13.04 13.15 18,910,568 +0.02(+0.17%)
Jul 26, 2017 13.50 13.50 13.08 13.12 16,969,724 -0.33(-2.44%)
Jul 25, 2017 13.57 13.65 13.44 13.45 20,115,778 +0.13(+0.98%)
Jul 24, 2017 13.11 13.39 13.11 13.32 16,499,387 +0.20(+1.55%)
Jul 21, 2017 13.41 13.46 13.07 13.12 25,748,408 -0.25(-1.91%)
Jul 20, 2017 13.64 13.65 13.21 13.37 34,030,532 -0.51(-3.67%)
Jul 19, 2017 13.83 13.92 13.71 13.88 13,699,332 +0.09(+0.63%)
Jul 18, 2017 13.83 13.90 13.71 13.79 11,388,218 -0.14(-0.99%)
Jul 17, 2017 13.96 13.96 13.82 13.93 11,994,348 -0.05(-0.36%)
Jul 14, 2017 13.91 14.07 13.77 13.98 14,845,402 -0.12(-0.83%)
Jul 13, 2017 13.98 14.11 13.95 14.10 8,903,767 +0.16(+1.15%)
Jul 12, 2017 13.95 14.03 13.83 13.94 10,738,563 -0.07(-0.47%)
Jul 11, 2017 14.12 14.18 13.99 14.01 12,882,131 -0.04(-0.26%)
Jul 10, 2017 14.01 14.11 13.95 14.04 10,033,783 +0.05(+0.36%)
Jul 07, 2017 13.90 14.04 13.81 13.99 11,909,893 +0.16(+1.16%)
Jul 06, 2017 13.96 14.08 13.80 13.83 14,254,366 -0.15(-1.04%)
Jul 05, 2017 13.88 13.98 13.69 13.98 12,844,042 +0.13(+0.95%)
Jul 03, 2017 13.76 13.96 13.74 13.85 6,816,715 +0.20(+1.49%)
Jun 30, 2017 13.69 13.75 13.51 13.64 11,617,485 +0.01(+0.05%)
Jun 29, 2017 13.70 13.90 13.48 13.63 17,824,186 +0.25(+1.90%)
Jun 28, 2017 13.36 13.55 13.34 13.38 14,349,901 +0.13(+0.99%)
Jun 27, 2017 13.27 13.49 13.25 13.25 11,695,716 +0.06(+0.44%)
Jun 26, 2017 13.06 13.28 13.00 13.19 10,336,644 +0.16(+1.23%)
Jun 23, 2017 13.32 13.32 12.95 13.03 12,375,145 -0.22(-1.65%)
Jun 22, 2017 13.36 13.39 13.16 13.25 9,952,985 -0.14(-1.03%)
Jun 21, 2017 13.56 13.56 13.34 13.39 9,552,397 -0.13(-0.97%)
Jun 20, 2017 13.66 13.66 13.52 13.52 7,324,340 -0.16(-1.17%)
Jun 19, 2017 13.60 13.75 13.59 13.68 12,222,171 +0.18(+1.35%)
Jun 16, 2017 13.59 13.62 13.45 13.50 16,544,048 -0.10(-0.75%)
Jun 15, 2017 13.57 13.76 13.55 13.60 9,408,432 -0.09(-0.64%)
Jun 14, 2017 13.47 13.70 13.32 13.69 14,824,030 +0.09(+0.70%)
Jun 13, 2017 13.61 13.70 13.55 13.59 14,017,102 +0.07(+0.48%)
Jun 12, 2017 13.58 13.76 13.47 13.52 15,497,905 -0.03(-0.21%)
Jun 09, 2017 13.38 13.64 13.36 13.55 19,097,932 +0.31(+2.31%)
Jun 08, 2017 13.42 12.88 13.25 21,509,528 +0.29(+2.25%)
Jun 07, 2017 12.80 13.03 12.74 12.96 20,707,344 +0.23(+1.77%)
Jun 06, 2017 12.59 12.81 12.52 12.73 14,853,675 +0.00(+0.00%)
Jun 05, 2017 12.69 12.88 12.67 12.73 20,363,068 +0.06(+0.46%)
Jun 02, 2017 12.67 12.75 12.56 12.67 21,425,778 -0.18(-1.42%)
Jun 01, 2017 12.80 12.92 12.63 12.86 30,602,144 +0.14(+1.09%)
May 31, 2017 12.99 13.02 12.67 12.72 20,222,366 -0.26(-2.02%)
May 30, 2017 13.00 13.04 12.86 12.98 8,781,015 -0.12(-0.89%)
May 26, 2017 13.15 13.24 13.04 13.10 9,776,098 -0.11(-0.83%)
May 25, 2017 13.11 13.28 13.05 13.20 13,659,774 +0.12(+0.92%)
May 24, 2017 13.11 13.13 12.93 13.08 14,723,374 +0.01(+0.11%)
May 23, 2017 12.84 13.14 12.73 13.07 11,037,936 +0.25(+1.92%)
May 22, 2017 12.91 12.94 12.75 12.82 10,175,167 -0.01(-0.11%)
May 19, 2017 12.85 12.99 12.81 12.84 8,826,696 +0.04(+0.28%)
May 18, 2017 12.77 12.90 12.65 12.80 14,684,864 +0.02(+0.17%)
May 17, 2017 13.42 13.16 12.66 12.78 19,861,338 -0.64(-4.80%)
May 16, 2017 13.35 13.45 13.18 13.42 14,704,678 +0.09(+0.71%)
May 15, 2017 13.25 13.37 13.23 13.33 5,946,326 +0.14(+1.10%)
May 12, 2017 13.11 13.19 12.98 13.19 11,707,013 -0.02(-0.17%)
May 11, 2017 13.35 13.38 13.13 13.21 12,857,682 -0.19(-1.40%)
May 10, 2017 13.30 13.43 13.26 13.40 9,372,589 +0.02(+0.16%)
May 09, 2017 13.53 13.65 13.32 13.37 9,335,919 -0.14(-1.07%)
May 08, 2017 13.55 13.61 13.49 13.52 8,833,703 -0.04(-0.32%)
May 05, 2017 13.71 13.74 13.56 13.56 9,624,780 -0.12(-0.90%)
May 04, 2017 13.71 13.82 13.61 13.69 13,962,403 +0.03(+0.21%)
May 03, 2017 13.31 13.66 13.29 13.66 12,572,426 +0.28(+2.06%)
May 02, 2017 13.45 13.47 13.25 13.38 7,550,688 -0.05(-0.38%)
May 01, 2017 13.32 13.54 13.22 13.43 12,719,424 +0.22(+1.70%)
Apr 28, 2017 13.29 13.44 13.19 13.21 11,842,335 -0.09(-0.71%)
Apr 27, 2017 13.53 13.57 13.27 13.30 12,955,487 -0.22(-1.66%)
Apr 26, 2017 13.47 13.66 13.44 13.53 11,952,748 +0.04(+0.32%)
Apr 25, 2017 13.55 13.67 13.47 13.48 12,877,912 +0.05(+0.38%)
Apr 24, 2017 13.59 13.72 13.41 13.43 20,362,914 +0.29(+2.20%)
Apr 21, 2017 13.10 13.29 12.97 13.14 18,176,040 -0.04(-0.33%)
Apr 20, 2017 12.94 13.37 12.90 13.19 22,852,676 +0.61(+4.84%)
Apr 19, 2017 12.54 12.73 12.48 12.58 15,287,594 +0.12(+0.99%)
Apr 18, 2017 12.43 12.58 12.32 12.45 14,573,203 -0.10(-0.81%)
Apr 17, 2017 12.32 12.58 12.27 12.56 11,163,214 +0.25(+2.00%)
Apr 13, 2017 12.36 12.58 12.24 12.31 18,867,134 -0.12(-0.99%)
Apr 12, 2017 12.53 12.57 12.35 12.43 12,181,008 -0.12(-0.92%)
Apr 11, 2017 12.46 12.56 12.32 12.55 10,405,116 +0.01(+0.11%)
Apr 10, 2017 12.60 12.69 12.41 12.53 13,834,087 -0.09(-0.75%)
Apr 07, 2017 12.57 12.74 12.53 12.63 9,806,785 -0.06(-0.46%)
Apr 06, 2017 12.46 12.72 12.38 12.69 13,101,280 +0.23(+1.86%)
Apr 05, 2017 12.96 12.96 12.45 12.45 22,179,568 -0.28(-2.22%)
Apr 04, 2017 12.71 12.84 12.67 12.74 11,986,369 -0.10(-0.79%)
Apr 03, 2017 12.92 12.94 12.64 12.84 11,415,142 -0.04(-0.28%)
Mar 31, 2017 12.93 13.00 12.86 12.87 15,411,768 -0.15(-1.17%)
Mar 30, 2017 12.67 13.06 12.66 13.03 20,680,080 +0.35(+2.74%)
Mar 29, 2017 12.66 12.73 12.56 12.68 12,766,402 +0.01(+0.11%)
Mar 28, 2017 12.41 12.75 12.40 12.66 12,606,627 +0.22(+1.80%)
Mar 27, 2017 12.06 12.45 11.98 12.44 14,932,086 -0.04(-0.35%)
Mar 24, 2017 12.53 12.60 12.36 12.48 12,700,143 -0.01(-0.06%)
Mar 23, 2017 12.37 12.67 12.31 12.49 13,885,524 +0.07(+0.58%)
Mar 22, 2017 12.17 12.51 11.98 12.42 26,290,060 +0.18(+1.48%)
Mar 21, 2017 13.17 13.18 12.20 12.24 35,440,484 -0.85(-6.53%)
Mar 20, 2017 13.24 13.32 13.09 13.09 16,461,683 -0.20(-1.47%)
Mar 17, 2017 13.37 13.43 13.21 13.29 26,234,484 -0.09(-0.65%)
Mar 16, 2017 13.34 13.47 13.27 13.37 13,476,530 +0.10(+0.76%)
Mar 15, 2017 13.44 13.58 13.26 13.27 20,989,806 -0.10(-0.76%)
Mar 14, 2017 13.32 13.37 13.12 13.37 12,858,689 -0.04(-0.32%)
Mar 13, 2017 13.47 13.52 13.34 13.42 11,465,941 -0.04(-0.27%)
Mar 10, 2017 13.74 13.77 13.27 13.45 20,025,080 -0.19(-1.38%)
Mar 09, 2017 13.63 13.82 13.61 13.64 11,743,171 +0.04(+0.27%)
Mar 08, 2017 13.79 13.86 13.56 13.61 10,942,460 +0.00(+0.00%)
Mar 07, 2017 13.75 13.78 13.59 13.61 11,204,217 -0.14(-1.05%)
Mar 06, 2017 13.71 13.81 13.57 13.75 14,338,415 -0.06(-0.42%)
Mar 03, 2017 13.71 13.84 13.69 13.81 13,689,857 +0.14(+1.01%)
Mar 02, 2017 14.10 14.12 13.65 13.67 17,082,826 -0.35(-2.48%)
Mar 01, 2017 13.83 14.14 13.83 14.02 20,531,754 +0.43(+3.14%)
Feb 28, 2017 13.56 13.63 13.52 13.59 12,099,724 -0.05(-0.37%)
Feb 27, 2017 13.60 13.68 13.56 13.64 9,390,193 +0.07(+0.53%)
Feb 24, 2017 13.58 13.67 13.44 13.57 22,727,646 -0.17(-1.24%)
Feb 23, 2017 13.65 13.75 13.48 13.74 14,727,799 +0.09(+0.69%)
Feb 22, 2017 13.63 13.71 13.57 13.65 12,030,465 -0.09(-0.68%)
Feb 21, 2017 13.77 13.82 13.66 13.74 10,702,708 +0.07(+0.53%)
Feb 17, 2017 13.67 13.67 13.67 0 -0.02(-0.16%)
Feb 16, 2017 13.77 13.78 13.59 13.69 10,057,628 -0.08(-0.58%)
Feb 15, 2017 13.78 13.85 13.61 13.77 20,577,490 +0.17(+1.22%)
Feb 14, 2017 13.32 13.65 13.30 13.60 13,801,879 +0.30(+2.22%)
Feb 13, 2017 13.26 13.44 13.23 13.31 14,435,197 +0.14(+1.10%)
Feb 10, 2017 13.13 13.21 13.06 13.16 12,437,207 +0.09(+0.66%)
Feb 09, 2017 12.97 13.11 12.87 13.08 15,796,461 +0.22(+1.74%)
Feb 08, 2017 12.93 12.93 12.67 12.85 16,539,721 -0.19(-1.44%)
Feb 07, 2017 13.25 13.27 13.00 13.04 10,964,995 -0.13(-0.99%)
Feb 06, 2017 13.15 13.29 13.12 13.17 12,637,959 -0.07(-0.54%)
Feb 03, 2017 13.05 13.29 12.93 13.24 16,293,267 +0.38(+2.97%)
Feb 02, 2017 12.89 12.89 12.74 12.86 17,557,592 -0.14(-1.11%)
Feb 01, 2017 13.10 13.21 12.95 13.00 14,173,399 +0.05(+0.39%)
Jan 31, 2017 13.03 13.13 12.84 12.95 11,115,500 -0.07(-0.55%)
Jan 30, 2017 13.11 13.11 12.84 13.03 13,942,016 -0.17(-1.26%)
Jan 27, 2017 13.26 13.30 13.17 13.19 9,068,073 -0.11(-0.81%)
Jan 26, 2017 13.29 13.39 13.21 13.30 14,981,644 +0.04(+0.27%)
Jan 25, 2017 13.21 13.28 13.08 13.26 12,908,623 +0.25(+1.94%)
Jan 24, 2017 12.80 13.03 12.74 13.01 21,453,760 +0.26(+2.03%)
Jan 23, 2017 12.87 12.92 12.70 12.75 14,722,879 -0.12(-0.95%)
Jan 20, 2017 12.87 13.00 12.80 12.87 18,005,746 +0.01(+0.11%)
Jan 19, 2017 13.09 13.13 12.72 12.86 26,026,622 -0.21(-1.60%)
Jan 18, 2017 12.86 13.08 12.70 13.07 27,919,606 +0.30(+2.37%)
Jan 17, 2017 13.26 13.26 12.75 12.77 34,695,424 -0.63(-4.68%)
Jan 13, 2017 13.39 13.39 13.39 0 +0.21(+1.59%)
Jan 12, 2017 13.33 13.36 13.05 13.18 15,709,302 -0.22(-1.61%)
Jan 11, 2017 13.28 13.40 13.13 13.40 14,622,407 +0.08(+0.60%)
Jan 10, 2017 13.20 13.41 13.10 13.32 13,118,113 +0.16(+1.20%)
Jan 09, 2017 13.15 13.23 12.99 13.16 13,152,635 -0.04(-0.33%)
Jan 06, 2017 13.26 13.34 13.18 13.21 13,730,532 +0.03(+0.22%)
Jan 05, 2017 13.31 13.40 13.08 13.18 19,017,640 -0.17(-1.24%)
Jan 04, 2017 13.23 13.42 13.23 13.34 13,825,456 +0.18(+1.37%)
Jan 03, 2017 13.34 13.45 13.09 13.16 18,925,220 -0.01(-0.05%)
Dec 30, 2016 13.17 13.17 13.17 0 +0.12(+0.88%)
Dec 29, 2016 13.17 13.18 12.95 13.05 13,973,014 -0.11(-0.82%)
Dec 28, 2016 13.36 13.37 13.14 13.16 9,802,759 -0.20(-1.51%)
Dec 27, 2016 13.34 13.42 13.31 13.36 6,752,505 +0.05(+0.38%)
Dec 23, 2016 13.31 13.31 13.31 0 +0.08(+0.60%)
Dec 22, 2016 13.23 13.32 13.15 13.24 12,682,376 +0.03(+0.22%)
Dec 21, 2016 13.31 13.34 13.20 13.21 9,604,991 -0.10(-0.76%)
Dec 20, 2016 13.21 13.34 13.17 13.31 11,978,615 +0.21(+1.60%)
Dec 19, 2016 13.02 13.13 12.92 13.10 19,372,116 +0.01(+0.05%)
Dec 16, 2016 13.31 13.33 13.05 13.09 34,023,652 -0.15(-1.14%)
Dec 15, 2016 13.13 13.33 12.99 13.24 20,729,266 +0.17(+1.27%)
Dec 14, 2016 12.92 13.37 12.77 13.08 28,900,306 +0.04(+0.33%)
Dec 13, 2016 13.18 13.29 12.87 13.03 24,779,434 -0.09(-0.66%)
Dec 12, 2016 13.24 13.31 13.01 13.12 19,832,964 -0.19(-1.41%)
Dec 09, 2016 13.36 13.36 13.11 13.31 15,566,860 +0.06(+0.49%)
Dec 08, 2016 13.26 13.42 13.10 13.24 20,244,134 +0.09(+0.66%)
Dec 07, 2016 12.95 13.19 12.87 13.16 19,592,442 +0.22(+1.67%)
Dec 06, 2016 12.76 12.96 12.68 12.94 17,449,666 +0.18(+1.41%)
Dec 05, 2016 12.90 12.98 12.70 12.76 27,536,020 -0.14(-1.12%)
Dec 02, 2016 12.89 12.97 12.67 12.90 23,587,752 +0.03(+0.22%)
Dec 01, 2016 12.56 12.88 12.56 12.87 21,592,542 +0.40(+3.18%)
Nov 30, 2016 12.56 12.68 12.40 12.48 25,471,060 +0.22(+1.76%)
Nov 29, 2016 12.28 12.41 12.23 12.26 13,984,204 +0.01(+0.06%)
Nov 28, 2016 12.41 12.47 12.21 12.25 16,719,386 -0.24(-1.90%)
Nov 25, 2016 12.55 12.57 12.40 12.49 8,509,900 -0.08(-0.60%)
Nov 23, 2016 12.57 12.57 12.57 0 +0.24(+1.98%)
Nov 22, 2016 12.39 12.42 12.25 12.32 19,102,974 +0.00(+0.00%)
Nov 21, 2016 12.30 12.40 12.17 12.32 23,322,434 +0.12(+1.00%)
Nov 18, 2016 12.23 12.27 12.13 12.20 22,973,742 +0.01(+0.06%)
Nov 17, 2016 12.04 12.20 11.99 12.20 35,413,044 +0.19(+1.61%)
Nov 16, 2016 11.96 12.17 11.87 12.00 32,523,638 -0.26(-2.11%)
Nov 15, 2016 11.93 12.28 11.71 12.26 37,130,536 +0.22(+1.79%)
Nov 14, 2016 11.91 12.25 11.81 12.04 45,150,960 +0.33(+2.82%)
Nov 11, 2016 11.28 11.73 11.21 11.71 44,733,760 +0.39(+3.42%)
Nov 10, 2016 11.12 11.51 10.96 11.33 39,306,360 +0.40(+3.68%)
Nov 09, 2016 10.52 10.98 10.44 10.93 46,474,716 +0.59(+5.69%)
Nov 08, 2016 10.35 10.41 10.16 10.34 24,056,058 -0.09(-0.89%)
Nov 07, 2016 10.29 10.46 10.29 10.43 24,001,304 +0.35(+3.49%)
Nov 04, 2016 10.03 10.17 9.936 10.08 19,343,106 +0.06(+0.65%)
Nov 03, 2016 10.01 10.18 10.00 10.01 20,157,806 +0.01(+0.07%)
Nov 02, 2016 10.12 10.12 9.921 10.01 19,355,950 -0.14(-1.34%)
Nov 01, 2016 10.19 10.24 10.01 10.14 21,935,082 +0.01(+0.14%)
Oct 31, 2016 10.15 10.22 10.09 10.13 16,031,411 +0.04(+0.36%)
Oct 28, 2016 10.25 10.28 10.04 10.09 26,224,512 -0.14(-1.40%)
Oct 27, 2016 10.24 10.32 10.16 10.24 21,400,894 +0.06(+0.64%)
Oct 26, 2016 9.950 10.24 9.936 10.17 33,568,476 +0.22(+2.23%)
Oct 25, 2016 9.548 9.964 9.469 9.950 51,158,668 +0.55(+5.88%)
Oct 24, 2016 9.398 9.505 9.390 9.398 17,955,584 +0.04(+0.46%)
Oct 21, 2016 9.261 9.369 9.211 9.355 14,211,046 +0.01(+0.15%)
Oct 20, 2016 9.268 9.433 9.240 9.340 27,608,802 +0.07(+0.77%)
Oct 19, 2016 9.111 9.311 9.089 9.268 22,142,442 +0.21(+2.30%)
Oct 18, 2016 8.996 9.075 8.867 9.060 25,410,546 +0.20(+2.27%)
Oct 17, 2016 8.996 9.017 8.845 8.860 13,074,914 -0.12(-1.36%)
Oct 14, 2016 8.989 9.053 8.910 8.982 20,525,340 +0.15(+1.71%)
Oct 13, 2016 9.003 9.017 8.752 8.831 20,075,390 -0.28(-3.07%)
Oct 12, 2016 9.146 9.175 9.075 9.111 26,142,682 -0.03(-0.31%)
Oct 11, 2016 9.168 9.211 9.060 9.139 21,900,594 -0.04(-0.47%)
Oct 10, 2016 9.197 9.251 9.164 9.182 14,482,796 +0.09(+0.95%)
Oct 07, 2016 9.118 9.197 9.010 9.096 15,149,459 -0.04(-0.39%)
Oct 06, 2016 9.168 9.218 9.096 9.132 14,163,174 -0.02(-0.24%)
Oct 05, 2016 8.946 9.175 8.946 9.154 21,414,650 +0.25(+2.82%)
Oct 04, 2016 8.759 9.014 8.738 8.903 21,898,706 +0.19(+2.14%)
Oct 03, 2016 8.687 8.766 8.648 8.716 15,327,172 -0.01(-0.16%)
Sep 30, 2016 8.695 8.766 8.608 8.730 31,641,456 +0.09(+1.00%)
Sep 29, 2016 8.752 8.874 8.587 8.644 18,390,206 -0.14(-1.55%)
Sep 28, 2016 8.738 8.788 8.644 8.781 15,939,877 +0.06(+0.74%)
Sep 27, 2016 8.580 8.738 8.530 8.716 16,624,970 +0.10(+1.17%)
Sep 26, 2016 8.752 8.795 8.604 8.616 24,713,266 -0.22(-2.44%)
Sep 23, 2016 8.824 8.942 8.795 8.831 16,029,497 -0.02(-0.24%)
Sep 22, 2016 8.817 8.874 8.791 8.852 18,153,638 +0.07(+0.82%)
Sep 21, 2016 8.781 8.831 8.666 8.781 19,695,406 +0.04(+0.41%)
Sep 20, 2016 8.881 8.888 8.709 8.745 12,284,807 -0.05(-0.57%)
Sep 19, 2016 8.845 8.888 8.748 8.795 13,438,351 +0.00(+0.00%)
Sep 16, 2016 8.781 8.809 8.702 8.795 23,734,404 -0.08(-0.89%)
Sep 15, 2016 8.730 8.888 8.716 8.874 19,712,902 +0.11(+1.23%)
Sep 14, 2016 8.831 8.892 8.745 8.766 19,573,692 -0.07(-0.81%)
Sep 13, 2016 8.931 8.946 8.738 8.838 27,742,562 -0.22(-2.38%)
Sep 12, 2016 8.738 9.053 8.666 9.053 36,819,096 +0.26(+2.94%)
Sep 09, 2016 8.867 8.996 8.795 8.795 26,440,566 -0.10(-1.13%)
Sep 08, 2016 8.895 8.931 8.809 8.895 24,281,096 +0.02(+0.24%)
Sep 07, 2016 8.831 8.895 8.781 8.874 15,544,841 +0.01(+0.16%)
Sep 06, 2016 8.996 9.010 8.781 8.860 18,721,830 -0.14(-1.59%)
Sep 02, 2016 8.967 9.003 9.003 9.003 18,801,946 +0.08(+0.88%)
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.