Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
13.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
8.715
8.818
8.688
8.722
17,019,170
-0.14(-1.62%)
Jan 30, 2014
8.866
8.886
8.701
8.866
17,396,632
+0.07(+0.78%)
Jan 29, 2014
8.784
8.900
8.742
8.797
20,083,760
-0.06(-0.69%)
Jan 28, 2014
8.784
8.903
8.756
8.859
19,279,010
+0.07(+0.78%)
Jan 27, 2014
8.872
8.954
8.722
8.790
26,825,868
-0.05(-0.54%)
Jan 24, 2014
9.303
9.303
8.818
8.838
43,763,436
-0.51(-5.48%)
Jan 23, 2014
9.467
9.570
9.153
9.351
37,756,368
-0.31(-3.25%)
Jan 22, 2014
9.611
9.665
9.508
9.665
20,367,750
+0.09(+0.93%)
Jan 21, 2014
9.351
9.576
9.337
9.576
24,679,700
+0.32(+3.47%)
Jan 17, 2014
9.269
9.255
9.255
9.255
11,096,184
+0.01(+0.07%)
Jan 16, 2014
9.351
9.358
9.207
9.248
11,447,415
-0.10(-1.10%)
Jan 15, 2014
9.276
9.399
9.303
9.351
11,041,770
+0.08(+0.81%)
Jan 14, 2014
9.269
9.330
9.235
9.276
16,829,782
+0.07(+0.74%)
Jan 13, 2014
9.323
9.330
9.166
9.207
9,498,605
-0.11(-1.17%)
Jan 10, 2014
9.392
9.399
9.248
9.317
13,875,854
-0.09(-0.94%)
Jan 09, 2014
9.323
9.460
9.323
9.406
24,723,530
+0.09(+0.95%)
Jan 08, 2014
9.221
9.347
9.166
9.317
18,429,104
+0.06(+0.66%)
Jan 07, 2014
9.252
9.341
9.194
9.255
16,942,770
+0.07(+0.74%)
Jan 06, 2014
9.159
9.306
9.159
9.187
18,952,408
+0.08(+0.90%)
Jan 03, 2014
9.105
9.187
9.064
9.105
8,150,335
+0.02(+0.23%)
Jan 02, 2014
9.180
9.187
9.064
9.084
9,291,586
-0.09(-0.97%)
Dec 31, 2013
9.153
9.173
9.173
9.173
5,343,495
+0.03(+0.30%)
Dec 30, 2013
9.166
9.200
9.132
9.146
4,376,493
-0.01(-0.15%)
Dec 27, 2013
9.207
9.221
9.146
9.159
3,666,643
-0.03(-0.30%)
Dec 26, 2013
9.228
9.248
9.166
9.187
4,417,136
-0.01(-0.07%)
Dec 24, 2013
9.214
9.262
9.187
9.194
2,863,832
-0.01(-0.07%)
Dec 23, 2013
9.153
9.214
9.112
9.200
7,374,530
+0.10(+1.05%)
Dec 20, 2013
9.132
9.173
9.050
9.105
19,262,268
+0.03(+0.38%)
Dec 19, 2013
9.050
9.118
8.995
9.071
9,828,505
+0.00(+0.00%)
Dec 18, 2013
8.954
9.077
8.790
9.071
18,293,744
+0.13(+1.45%)
Dec 17, 2013
9.043
9.050
8.900
8.941
15,989,666
-0.13(-1.43%)
Dec 16, 2013
8.941
9.098
8.941
9.071
12,160,879
+0.16(+1.76%)
Dec 13, 2013
8.920
8.975
8.866
8.913
10,374,468
-0.03(-0.31%)
Dec 12, 2013
8.825
8.995
8.818
8.941
18,888,084
+0.11(+1.24%)
Dec 11, 2013
8.934
8.934
8.790
8.831
16,768,299
-0.05(-0.62%)
Dec 10, 2013
8.784
8.920
8.736
8.886
17,117,634
+0.08(+0.93%)
Dec 09, 2013
8.866
8.879
8.743
8.804
13,707,473
-0.05(-0.54%)
Dec 06, 2013
8.811
8.872
8.763
8.852
10,948,680
+0.14(+1.65%)
Dec 05, 2013
8.736
8.777
8.647
8.708
14,501,162
-0.07(-0.78%)
Dec 04, 2013
8.640
8.804
8.592
8.777
19,508,768
+0.18(+2.07%)
Dec 03, 2013
8.708
8.742
8.534
8.599
17,509,746
-0.12(-1.41%)
Dec 02, 2013
8.763
8.879
8.722
8.722
19,244,700
+0.01(+0.08%)
Nov 29, 2013
8.756
8.811
8.701
8.715
7,588,009
-0.03(-0.35%)
Nov 27, 2013
8.800
8.828
8.736
8.746
12,000,527
-0.02(-0.23%)
Nov 26, 2013
8.807
8.828
8.725
8.766
13,255,291
-0.01(-0.16%)
Nov 25, 2013
8.834
8.916
8.780
8.780
18,940,062
-0.05(-0.62%)
Nov 22, 2013
8.821
8.855
8.732
8.834
12,048,538
+0.03(+0.31%)
Nov 21, 2013
8.698
8.862
8.657
8.807
19,578,536
+0.14(+1.65%)
Nov 20, 2013
8.698
8.725
8.623
8.664
17,017,548
-0.03(-0.39%)
Nov 19, 2013
8.725
8.766
8.617
8.698
16,826,778
-0.03(-0.31%)
Nov 18, 2013
8.780
8.828
8.685
8.725
15,680,662
-0.02(-0.23%)
Nov 15, 2013
8.828
8.848
8.739
8.746
19,579,858
-0.07(-0.77%)
Nov 14, 2013
8.882
8.882
8.794
8.814
11,821,123
-0.03(-0.38%)
Nov 13, 2013
8.739
8.848
8.651
8.848
11,572,886
+0.11(+1.25%)
Nov 12, 2013
8.807
8.858
8.698
8.739
9,066,319
-0.08(-0.93%)
Nov 11, 2013
8.875
8.916
8.794
8.821
11,460,319
-0.04(-0.46%)
Nov 08, 2013
8.501
8.862
8.474
8.862
16,288,237
+0.38(+4.49%)
Nov 07, 2013
8.644
8.705
8.474
8.480
13,853,887
-0.14(-1.58%)
Nov 06, 2013
8.617
8.637
8.508
8.617
11,088,778
+0.07(+0.80%)
Nov 05, 2013
8.460
8.623
8.419
8.549
14,005,461
+0.04(+0.48%)
Nov 04, 2013
8.549
8.583
8.453
8.508
11,580,015
-0.03(-0.32%)
Nov 01, 2013
8.542
8.610
8.494
8.535
12,843,027
+0.00(+0.04%)
Oct 31, 2013
8.514
8.623
8.487
8.532
15,780,257
+0.00(+0.04%)
Oct 30, 2013
8.617
8.657
8.514
8.528
15,565,231
-0.09(-1.03%)
Oct 29, 2013
8.678
8.698
8.569
8.617
13,129,271
-0.05(-0.63%)
Oct 28, 2013
8.617
8.712
8.596
8.671
12,964,714
+0.03(+0.39%)
Oct 25, 2013
8.630
8.664
8.576
8.637
14,357,681
+0.04(+0.47%)
Oct 24, 2013
8.603
8.630
8.542
8.596
15,608,608
+0.01(+0.08%)
Oct 23, 2013
8.569
8.623
8.542
8.589
18,466,982
-0.01(-0.16%)
Oct 22, 2013
8.555
8.637
8.528
8.603
26,286,726
+0.05(+0.64%)
Oct 21, 2013
8.555
8.583
8.501
8.549
13,620,918
-0.03(-0.32%)
Oct 18, 2013
8.617
8.630
8.426
8.576
17,349,078
+0.04(+0.44%)
Oct 17, 2013
8.358
8.542
8.242
8.538
23,097,160
+0.28(+3.34%)
Oct 16, 2013
8.195
8.426
8.120
8.263
26,701,438
+0.19(+2.36%)
Oct 15, 2013
8.106
8.140
8.031
8.072
12,717,116
-0.05(-0.59%)
Oct 14, 2013
8.038
8.133
8.011
8.120
11,531,306
+0.03(+0.42%)
Oct 11, 2013
7.970
8.099
7.916
8.086
12,089,016
+0.09(+1.11%)
Oct 10, 2013
7.820
8.004
7.820
7.997
16,763,141
+0.27(+3.43%)
Oct 09, 2013
7.691
7.793
7.650
7.732
18,862,028
+0.04(+0.53%)
Oct 08, 2013
7.786
7.858
7.657
7.691
23,220,648
-0.10(-1.31%)
Oct 07, 2013
7.854
7.868
7.773
7.793
13,409,765
-0.13(-1.63%)
Oct 04, 2013
7.800
7.963
7.786
7.922
12,602,316
+0.13(+1.66%)
Oct 03, 2013
7.752
7.834
7.691
7.793
18,848,068
+0.02(+0.26%)
Oct 02, 2013
7.773
7.858
7.745
7.773
16,219,143
-0.07(-0.95%)
Oct 01, 2013
7.752
7.871
7.705
7.848
13,850,039
+0.09(+1.14%)
Sep 30, 2013
7.589
7.769
7.521
7.759
15,087,376
+0.03(+0.35%)
Sep 27, 2013
7.671
7.793
7.623
7.732
12,896,674
+0.01(+0.18%)
Sep 26, 2013
7.793
7.813
7.664
7.718
13,491,925
-0.07(-0.96%)
Sep 25, 2013
7.786
7.878
7.684
7.793
12,145,434
+0.02(+0.26%)
Sep 24, 2013
7.711
7.827
7.637
7.773
19,673,528
+0.03(+0.44%)
Sep 23, 2013
7.827
7.861
7.677
7.739
21,224,000
-0.14(-1.73%)
Sep 20, 2013
7.875
7.922
7.759
7.875
33,983,040
-0.02(-0.26%)
Sep 19, 2013
8.242
8.242
7.848
7.895
31,305,058
-0.32(-3.89%)
Sep 18, 2013
8.256
8.331
8.195
8.215
12,832,538
-0.03(-0.41%)
Sep 17, 2013
8.215
8.269
8.181
8.249
8,084,971
+0.05(+0.58%)
Sep 16, 2013
8.235
8.249
8.174
8.201
9,787,784
+0.05(+0.67%)
Sep 13, 2013
8.147
8.182
8.086
8.147
6,685,756
+0.00(+0.00%)
Sep 12, 2013
8.208
8.229
8.120
8.147
9,935,748
-0.06(-0.75%)
Sep 11, 2013
8.242
8.304
8.147
8.208
10,682,279
-0.05(-0.66%)
Sep 10, 2013
8.222
8.269
8.188
8.263
13,868,100
+0.10(+1.25%)
Sep 09, 2013
8.133
8.167
8.018
8.161
13,284,442
+0.06(+0.76%)
Sep 06, 2013
8.147
8.161
7.984
8.099
20,712,042
+0.04(+0.51%)
Sep 05, 2013
7.963
8.127
7.956
8.058
15,971,502
+0.11(+1.37%)
Sep 04, 2013
7.936
8.031
7.882
7.950
21,660,952
+0.00(+0.00%)
Sep 03, 2013
8.024
8.147
7.909
7.950
14,244,150
+0.01(+0.09%)
Aug 30, 2013
8.024
8.031
7.854
7.943
17,869,330
-0.08(-1.02%)
Aug 29, 2013
7.970
8.079
7.950
8.024
13,631,325
+0.07(+0.86%)
Aug 28, 2013
7.875
8.052
7.834
7.956
15,626,370
+0.03(+0.34%)
Aug 27, 2013
8.137
8.140
7.902
7.929
17,099,268
-0.31(-3.80%)
Aug 26, 2013
8.290
8.344
8.222
8.242
11,726,832
-0.06(-0.74%)
Aug 23, 2013
8.419
8.440
8.263
8.304
9,805,707
-0.06(-0.77%)
Aug 22, 2013
8.226
8.378
8.199
8.368
12,214,698
+0.18(+2.15%)
Aug 21, 2013
8.212
8.280
8.131
8.192
14,330,442
-0.05(-0.58%)
Aug 20, 2013
8.138
8.287
8.058
8.239
18,469,714
+0.12(+1.42%)
Aug 19, 2013
8.226
8.226
8.124
8.124
11,656,557
-0.12(-1.40%)
Aug 16, 2013
8.192
8.348
8.165
8.239
11,532,131
+0.05(+0.66%)
Aug 15, 2013
8.253
8.253
8.124
8.185
14,181,640
-0.14(-1.71%)
Aug 14, 2013
8.314
8.375
8.273
8.328
12,806,207
+0.01(+0.08%)
Aug 13, 2013
8.273
8.382
8.199
8.321
14,223,828
+0.07(+0.82%)
Aug 12, 2013
8.239
8.300
8.192
8.253
10,384,394
-0.03(-0.41%)
Aug 09, 2013
8.321
8.382
8.260
8.287
11,546,361
-0.04(-0.49%)
Aug 08, 2013
8.321
8.382
8.226
8.328
17,136,346
+0.07(+0.90%)
Aug 07, 2013
8.355
8.361
8.212
8.253
16,532,204
-0.14(-1.62%)
Aug 06, 2013
8.470
8.510
8.341
8.389
16,008,310
-0.09(-1.12%)
Aug 05, 2013
8.470
8.538
8.431
8.483
8,135,667
-0.02(-0.24%)
Aug 02, 2013
8.524
8.551
8.429
8.504
12,400,839
-0.03(-0.32%)
Aug 01, 2013
8.395
8.558
8.389
8.531
16,175,644
+0.21(+2.52%)
Jul 31, 2013
8.287
8.416
8.280
8.321
14,741,488
+0.05(+0.66%)
Jul 30, 2013
8.267
8.328
8.206
8.267
13,056,579
+0.02(+0.25%)
Jul 29, 2013
8.389
8.402
8.212
8.246
12,087,080
-0.16(-1.85%)
Jul 26, 2013
8.294
8.409
8.294
8.402
14,028,015
+0.03(+0.32%)
Jul 25, 2013
8.361
8.466
8.307
8.375
19,762,604
-0.01(-0.08%)
Jul 24, 2013
8.368
8.429
8.304
8.382
15,914,302
+0.05(+0.65%)
Jul 23, 2013
8.409
8.416
8.280
8.328
18,542,636
-0.05(-0.65%)
Jul 22, 2013
8.178
8.389
8.151
8.382
19,804,524
+0.22(+2.74%)
Jul 19, 2013
8.036
8.185
8.023
8.158
19,597,348
+0.14(+1.78%)
Jul 18, 2013
7.799
8.131
7.752
8.016
26,509,522
+0.12(+1.54%)
Jul 17, 2013
7.846
7.941
7.826
7.894
13,680,563
+0.07(+0.87%)
Jul 16, 2013
7.982
7.985
7.738
7.826
14,603,341
-0.14(-1.79%)
Jul 15, 2013
8.023
8.070
7.968
7.968
9,969,104
-0.02(-0.25%)
Jul 12, 2013
7.867
7.992
7.846
7.989
12,289,256
+0.15(+1.90%)
Jul 11, 2013
8.104
8.104
7.799
7.840
21,667,844
-0.15(-1.87%)
Jul 10, 2013
8.043
8.070
7.914
7.989
15,129,864
-0.06(-0.76%)
Jul 09, 2013
8.124
8.111
8.002
8.050
20,299,944
-0.02(-0.25%)
Jul 08, 2013
8.172
8.219
8.056
8.070
16,592,556
-0.06(-0.75%)
Jul 05, 2013
7.813
8.131
7.813
8.131
20,848,520
+0.39(+4.99%)
Jul 03, 2013
7.677
7.765
7.650
7.745
7,681,843
+0.02(+0.26%)
Jul 02, 2013
7.616
7.785
7.596
7.724
17,893,522
+0.11(+1.42%)
Jul 01, 2013
7.501
7.724
7.494
7.616
18,137,776
+0.14(+1.81%)
Jun 28, 2013
7.481
7.514
7.392
7.481
14,835,786
-0.03(-0.36%)
Jun 27, 2013
7.440
7.514
7.392
7.508
14,029,458
+0.14(+1.84%)
Jun 26, 2013
7.433
7.433
7.304
7.372
19,379,896
+0.11(+1.49%)
Jun 25, 2013
7.142
7.284
7.101
7.264
16,602,919
+0.19(+2.68%)
Jun 24, 2013
7.047
7.155
7.016
7.074
19,237,904
-0.07(-0.95%)
Jun 21, 2013
7.108
7.196
7.016
7.142
25,834,470
+0.12(+1.64%)
Jun 20, 2013
6.993
7.203
6.938
7.027
39,738,096
-0.03(-0.38%)
Jun 19, 2013
7.101
7.128
7.033
7.054
15,101,769
-0.06(-0.86%)
Jun 18, 2013
7.040
7.176
7.016
7.115
14,844,554
+0.05(+0.77%)
Jun 17, 2013
7.094
7.115
7.013
7.060
12,973,380
+0.01(+0.10%)
Jun 14, 2013
7.216
7.223
6.986
7.054
16,909,024
-0.18(-2.53%)
Jun 13, 2013
7.101
7.243
7.054
7.237
14,724,803
+0.14(+1.91%)
Jun 12, 2013
7.325
7.345
7.101
7.101
17,471,148
-0.18(-2.42%)
Jun 11, 2013
7.379
7.413
7.274
7.277
15,758,457
-0.17(-2.27%)
Jun 10, 2013
7.365
7.494
7.345
7.447
22,717,006
+0.09(+1.20%)
Jun 07, 2013
7.243
7.379
7.196
7.359
18,389,006
+0.18(+2.55%)
Jun 06, 2013
7.088
7.182
7.047
7.176
12,533,085
+0.07(+1.05%)
Jun 05, 2013
7.210
7.257
7.101
7.101
12,854,355
-0.13(-1.78%)
Jun 04, 2013
7.291
7.379
7.216
7.230
9,835,690
-0.07(-0.93%)
Jun 03, 2013
7.318
7.379
7.196
7.298
12,336,046
-0.01(-0.09%)
May 31, 2013
7.338
7.379
7.284
7.304
18,401,078
-0.05(-0.65%)
May 30, 2013
7.284
7.413
7.277
7.352
16,350,130
+0.09(+1.21%)
May 29, 2013
7.223
7.331
7.162
7.264
17,454,150
-0.01(-0.19%)
May 28, 2013
7.304
7.352
7.223
7.277
14,504,980
+0.05(+0.75%)
May 24, 2013
7.149
7.230
7.135
7.223
10,280,299
+0.02(+0.28%)
May 23, 2013
7.101
7.243
7.074
7.203
12,475,586
-0.00(-0.05%)
May 22, 2013
7.314
7.415
7.179
7.206
18,612,522
-0.11(-1.57%)
May 21, 2013
7.327
7.381
7.295
7.321
9,484,453
+0.01(+0.09%)
May 20, 2013
7.260
7.368
7.253
7.314
13,010,249
+0.03(+0.46%)
May 17, 2013
7.186
7.314
7.166
7.280
14,369,821
+0.16(+2.18%)
May 16, 2013
7.166
7.226
7.118
7.125
13,908,119
-0.04(-0.56%)
May 15, 2013
7.078
7.226
7.024
7.166
18,234,372
+0.19(+2.71%)
May 13, 2013
6.936
7.031
6.923
6.977
8,392,772
+0.03(+0.49%)
May 10, 2013
6.950
6.984
6.903
6.943
8,945,295
+0.01(+0.10%)
May 09, 2013
6.963
6.990
6.910
6.936
8,089,451
-0.04(-0.58%)
May 08, 2013
6.883
6.997
6.849
6.977
11,602,534
+0.08(+1.17%)
May 07, 2013
6.862
6.903
6.808
6.896
13,154,091
+0.06(+0.89%)
May 06, 2013
6.775
6.842
6.748
6.835
10,021,063
+0.07(+1.10%)
May 03, 2013
6.728
6.768
6.687
6.761
11,382,970
+0.07(+1.11%)
May 02, 2013
6.667
6.728
6.633
6.687
12,604,160
+0.03(+0.40%)
May 01, 2013
6.707
6.741
6.653
6.660
11,377,061
-0.06(-0.90%)
Apr 30, 2013
6.633
6.741
6.599
6.721
19,845,936
+0.04(+0.61%)
Apr 29, 2013
6.620
6.734
6.620
6.680
13,835,103
+0.07(+1.12%)
Apr 26, 2013
6.626
6.670
6.552
6.606
11,598,364
-0.02(-0.31%)
Apr 25, 2013
6.579
6.674
6.579
6.626
9,645,742
+0.07(+1.03%)
Apr 24, 2013
6.458
6.572
6.458
6.559
9,607,420
+0.09(+1.46%)
Apr 23, 2013
6.390
6.505
6.390
6.465
14,592,312
+0.10(+1.59%)
Apr 22, 2013
6.330
6.431
6.269
6.363
11,899,084
+0.02(+0.32%)
Apr 19, 2013
6.316
6.370
6.262
6.343
13,858,603
+0.05(+0.86%)
Apr 18, 2013
6.424
6.465
6.259
6.289
31,507,496
-0.13(-2.10%)
Apr 17, 2013
6.458
6.498
6.377
6.424
20,659,374
-0.08(-1.24%)
Apr 16, 2013
6.539
6.539
6.431
6.505
19,467,544
+0.07(+1.05%)
Apr 15, 2013
6.606
6.626
6.438
6.438
18,637,902
-0.20(-2.95%)
Apr 12, 2013
6.707
6.761
6.626
6.633
21,327,324
-0.13(-1.89%)
Apr 11, 2013
6.768
6.916
6.697
6.761
35,535,768
+0.00(+0.00%)
Apr 10, 2013
6.680
6.768
6.653
6.761
13,846,277
+0.12(+1.83%)
Apr 09, 2013
6.620
6.674
6.576
6.640
9,894,317
+0.03(+0.41%)
Apr 08, 2013
6.512
6.613
6.444
6.613
12,106,044
+0.10(+1.55%)
Apr 05, 2013
6.451
6.532
6.363
6.512
24,494,788
-0.03(-0.51%)
Apr 04, 2013
6.465
6.552
6.451
6.545
14,584,411
+0.08(+1.25%)
Apr 03, 2013
6.566
6.572
6.433
6.465
15,589,628
-0.11(-1.64%)
Apr 02, 2013
6.640
6.640
6.545
6.572
10,987,679
-0.05(-0.71%)
Apr 01, 2013
6.687
6.701
6.572
6.620
13,704,271
-0.09(-1.41%)
Mar 28, 2013
6.748
6.808
6.660
6.714
16,988,966
-0.05(-0.80%)
Mar 27, 2013
6.754
6.768
6.701
6.768
10,041,032
-0.03(-0.50%)
Mar 26, 2013
6.748
6.808
6.707
6.802
13,603,042
+0.08(+1.20%)
Mar 25, 2013
6.808
6.815
6.707
6.721
12,472,875
-0.05(-0.80%)
Mar 22, 2013
6.781
6.788
6.741
6.775
10,021,830
+0.02(+0.30%)
Mar 21, 2013
6.815
6.832
6.741
6.754
12,028,450
-0.09(-1.28%)
Mar 20, 2013
6.835
6.869
6.815
6.842
15,003,865
+0.05(+0.79%)
Mar 19, 2013
6.842
6.849
6.717
6.788
22,176,538
-0.03(-0.40%)
Mar 18, 2013
6.714
6.842
6.701
6.815
16,876,926
+0.00(+0.00%)
Mar 15, 2013
6.734
6.835
6.687
6.815
29,193,322
+0.07(+1.10%)
Mar 14, 2013
6.768
6.775
6.667
6.741
16,551,249
+0.00(+0.00%)
Mar 13, 2013
6.647
6.754
6.633
6.741
20,607,854
+0.09(+1.42%)
Mar 12, 2013
6.680
6.680
6.599
6.647
17,475,406
-0.03(-0.50%)
Mar 11, 2013
6.660
6.707
6.623
6.680
21,534,858
+0.03(+0.51%)
Mar 08, 2013
6.761
6.761
6.606
6.647
34,790,392
-0.04(-0.60%)
Mar 07, 2013
6.599
6.704
6.579
6.687
41,929,992
+0.18(+2.69%)
Mar 06, 2013
6.458
6.572
6.444
6.512
24,703,560
+0.09(+1.47%)
Mar 05, 2013
6.424
6.492
6.397
6.417
22,679,740
+0.02(+0.32%)
Mar 04, 2013
6.283
6.404
6.269
6.397
22,935,876
+0.11(+1.71%)
Mar 01, 2013
6.242
6.337
6.202
6.289
15,650,702
-0.01(-0.11%)
Feb 28, 2013
6.276
6.356
6.236
6.296
17,773,144
+0.01(+0.11%)
Feb 27, 2013
6.196
6.296
6.189
6.289
18,818,308
+0.09(+1.52%)
Feb 26, 2013
6.242
6.256
6.128
6.196
30,381,168
+0.00(+0.00%)
Feb 25, 2013
6.403
6.437
6.182
6.196
30,114,740
-0.18(-2.84%)
Feb 22, 2013
6.303
6.383
6.296
6.377
12,811,059
+0.11(+1.82%)
Feb 21, 2013
6.269
6.309
6.209
6.263
23,737,300
-0.01(-0.11%)
Feb 20, 2013
6.397
6.410
6.263
6.269
17,045,482
-0.15(-2.40%)
Feb 19, 2013
6.370
6.464
6.350
6.423
17,166,776
+0.07(+1.05%)
Feb 15, 2013
6.390
6.407
6.296
6.356
14,298,204
+0.00(+0.00%)
Feb 14, 2013
6.336
6.390
6.330
6.356
13,757,841
+0.02(+0.32%)
Feb 13, 2013
6.403
6.403
6.336
6.336
17,031,936
-0.05(-0.84%)
Feb 12, 2013
6.383
6.403
6.336
6.390
13,273,336
+0.03(+0.53%)
Feb 11, 2013
6.377
6.410
6.343
6.356
16,043,742
-0.06(-0.94%)
Feb 08, 2013
6.370
6.437
6.356
6.417
11,326,387
+0.05(+0.74%)
Feb 07, 2013
6.390
6.410
6.330
6.370
11,748,645
-0.02(-0.31%)
Feb 06, 2013
6.303
6.400
6.286
6.390
14,679,125
+0.11(+1.71%)
Feb 04, 2013
6.289
6.323
6.246
6.283
13,201,732
-0.07(-1.06%)
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
.