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
)
13.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2015
8.966
9.016
8.754
8.789
113,570,264
-0.68(-7.17%)
Oct 29, 2015
9.830
9.915
9.398
9.469
45,156,532
-0.37(-3.74%)
Oct 28, 2015
9.433
9.858
9.419
9.837
14,439,937
+0.41(+4.35%)
Oct 27, 2015
9.426
9.504
9.377
9.426
10,413,028
-0.08(-0.89%)
Oct 26, 2015
9.568
9.603
9.412
9.511
14,868,342
-0.06(-0.59%)
Oct 23, 2015
9.440
9.607
9.398
9.568
19,794,368
+0.23(+2.42%)
Oct 22, 2015
9.292
9.476
9.292
9.341
20,418,812
+0.11(+1.23%)
Oct 21, 2015
9.462
9.465
9.228
9.228
20,796,582
-0.18(-1.95%)
Oct 20, 2015
9.271
9.490
9.235
9.412
17,802,364
+0.16(+1.76%)
Oct 19, 2015
9.278
9.433
9.235
9.249
12,011,653
-0.10(-1.06%)
Oct 16, 2015
9.455
9.490
9.271
9.348
14,343,398
-0.07(-0.75%)
Oct 15, 2015
8.995
9.483
8.980
9.419
29,392,784
+0.42(+4.72%)
Oct 14, 2015
9.200
9.200
8.952
8.995
18,159,768
-0.23(-2.46%)
Oct 13, 2015
9.278
9.334
9.200
9.221
10,698,958
-0.08(-0.91%)
Oct 12, 2015
9.249
9.348
9.221
9.306
10,099,697
+0.06(+0.69%)
Oct 09, 2015
9.440
9.504
9.214
9.242
18,415,856
-0.20(-2.10%)
Oct 08, 2015
9.384
9.497
9.313
9.440
12,137,918
+0.02(+0.23%)
Oct 07, 2015
9.448
9.554
9.341
9.419
10,745,034
+0.05(+0.53%)
Oct 06, 2015
9.384
9.448
9.320
9.370
9,306,253
-0.04(-0.38%)
Oct 05, 2015
9.249
9.437
9.242
9.405
8,612,417
+0.22(+2.39%)
Oct 02, 2015
9.002
9.193
8.804
9.186
15,605,741
-0.08(-0.84%)
Oct 01, 2015
9.200
9.285
9.150
9.264
11,914,644
+0.06(+0.61%)
Sep 30, 2015
9.143
9.207
9.048
9.207
13,553,741
+0.17(+1.88%)
Sep 29, 2015
9.051
9.119
8.973
9.037
16,671,958
+0.01(+0.08%)
Sep 28, 2015
9.299
9.306
9.023
9.030
14,334,531
-0.31(-3.33%)
Sep 25, 2015
9.200
9.370
9.200
9.341
20,917,716
+0.29(+3.21%)
Sep 24, 2015
9.016
9.094
8.952
9.051
20,480,898
-0.08(-0.85%)
Sep 23, 2015
9.051
9.203
9.037
9.129
14,347,708
+0.06(+0.62%)
Sep 22, 2015
9.143
9.218
8.995
9.072
20,042,828
-0.21(-2.29%)
Sep 21, 2015
9.235
9.334
9.193
9.285
10,264,803
+0.14(+1.55%)
Sep 18, 2015
9.370
9.370
9.115
9.143
22,302,876
-0.32(-3.37%)
Sep 17, 2015
9.773
9.808
9.426
9.462
15,167,906
-0.30(-3.12%)
Sep 16, 2015
9.745
9.787
9.596
9.766
11,701,007
-0.01(-0.14%)
Sep 15, 2015
9.610
9.787
9.610
9.780
9,618,976
+0.16(+1.62%)
Sep 14, 2015
9.561
9.724
9.525
9.624
10,025,105
+0.06(+0.67%)
Sep 11, 2015
9.540
9.575
9.483
9.561
10,661,689
-0.04(-0.44%)
Sep 10, 2015
9.525
9.720
9.497
9.603
11,457,531
+0.03(+0.30%)
Sep 09, 2015
9.794
9.844
9.554
9.575
11,140,239
-0.11(-1.10%)
Sep 08, 2015
9.617
9.695
9.518
9.681
10,886,575
+0.29(+3.09%)
Sep 04, 2015
9.405
9.391
9.391
9.391
10,641,792
-0.13(-1.34%)
Sep 03, 2015
9.455
9.600
9.416
9.518
11,579,360
+0.09(+0.98%)
Sep 02, 2015
9.426
9.448
9.256
9.426
13,412,658
+0.16(+1.76%)
Sep 01, 2015
9.497
9.561
9.200
9.264
15,376,391
-0.46(-4.73%)
Aug 31, 2015
9.688
9.780
9.639
9.724
10,816,583
-0.03(-0.29%)
Aug 28, 2015
9.681
9.801
9.617
9.752
11,878,232
-0.02(-0.18%)
Aug 27, 2015
9.601
9.784
9.572
9.770
23,713,316
+0.32(+3.35%)
Aug 26, 2015
9.199
9.488
9.055
9.453
28,486,964
+0.53(+6.00%)
Aug 25, 2015
9.333
9.425
8.918
8.918
20,216,388
-0.19(-2.09%)
Aug 24, 2015
9.221
9.432
8.988
9.108
33,926,452
-0.60(-6.16%)
Aug 21, 2015
9.889
9.924
9.706
9.706
19,277,876
-0.30(-3.02%)
Aug 20, 2015
10.22
10.25
10.01
10.01
16,256,096
-0.30(-2.87%)
Aug 19, 2015
10.37
10.43
10.30
10.30
14,667,863
-0.12(-1.15%)
Aug 18, 2015
10.39
10.46
10.36
10.42
7,901,361
+0.04(+0.41%)
Aug 17, 2015
10.31
10.43
10.26
10.38
7,707,877
-0.01(-0.14%)
Aug 14, 2015
10.28
10.40
10.24
10.40
8,770,959
+0.13(+1.23%)
Aug 13, 2015
10.17
10.29
10.15
10.27
9,303,926
+0.13(+1.32%)
Aug 12, 2015
10.28
10.30
10.02
10.14
17,089,180
-0.23(-2.17%)
Aug 11, 2015
10.39
10.44
10.29
10.36
17,208,536
-0.17(-1.60%)
Aug 10, 2015
10.37
10.56
10.36
10.53
13,979,637
+0.23(+2.19%)
Aug 07, 2015
10.44
10.51
10.23
10.30
16,337,380
-0.12(-1.15%)
Aug 06, 2015
10.52
10.56
10.42
10.42
9,613,400
-0.06(-0.60%)
Aug 05, 2015
10.49
10.62
10.46
10.49
8,952,295
+0.04(+0.34%)
Aug 04, 2015
10.40
10.54
10.38
10.45
8,902,791
+0.07(+0.68%)
Aug 03, 2015
10.44
10.48
10.32
10.38
9,206,459
-0.06(-0.61%)
Jul 31, 2015
10.54
10.56
10.42
10.45
10,095,288
-0.09(-0.87%)
Jul 30, 2015
10.50
10.56
10.47
10.54
7,332,703
+0.01(+0.07%)
Jul 29, 2015
10.43
10.56
10.39
10.53
12,761,745
+0.11(+1.01%)
Jul 28, 2015
10.40
10.50
10.34
10.42
10,426,768
+0.02(+0.20%)
Jul 27, 2015
10.49
10.51
10.38
10.40
10,885,327
-0.17(-1.60%)
Jul 24, 2015
10.64
10.69
10.56
10.57
10,867,241
-0.09(-0.86%)
Jul 23, 2015
10.80
10.88
10.65
10.66
15,683,054
-0.13(-1.17%)
Jul 22, 2015
10.58
10.83
10.58
10.79
14,448,668
+0.20(+1.93%)
Jul 21, 2015
10.71
10.80
10.59
10.59
15,985,252
-0.11(-1.05%)
Jul 20, 2015
10.54
10.73
10.54
10.70
11,806,736
+0.18(+1.74%)
Jul 17, 2015
10.63
10.66
10.42
10.52
16,094,746
-0.16(-1.52%)
Jul 16, 2015
10.79
10.83
10.56
10.68
20,725,610
-0.08(-0.79%)
Jul 15, 2015
10.73
10.83
10.68
10.76
14,592,813
+0.08(+0.72%)
Jul 14, 2015
10.53
10.68
10.49
10.68
10,669,346
+0.10(+0.93%)
Jul 13, 2015
10.62
10.67
10.56
10.59
14,463,468
+0.08(+0.80%)
Jul 10, 2015
10.59
10.62
10.47
10.50
14,588,782
+0.07(+0.67%)
Jul 09, 2015
10.53
10.53
10.37
10.43
8,399,482
+0.13(+1.30%)
Jul 08, 2015
10.40
10.44
10.29
10.30
9,208,015
-0.20(-1.88%)
Jul 07, 2015
10.54
10.56
10.31
10.49
13,176,077
-0.07(-0.67%)
Jul 06, 2015
10.52
10.59
10.45
10.56
10,449,865
-0.05(-0.46%)
Jul 02, 2015
10.74
10.61
10.61
10.61
11,450,754
-0.16(-1.50%)
Jul 01, 2015
10.75
10.80
10.70
10.78
11,554,137
+0.20(+1.93%)
Jun 30, 2015
10.61
10.76
10.54
10.57
14,721,110
+0.04(+0.33%)
Jun 29, 2015
10.68
10.77
10.53
10.54
12,388,578
-0.27(-2.54%)
Jun 26, 2015
10.86
10.94
10.80
10.81
11,232,720
-0.01(-0.06%)
Jun 25, 2015
10.92
10.97
10.78
10.82
13,885,729
-0.04(-0.39%)
Jun 24, 2015
11.00
11.05
10.86
10.86
9,844,332
-0.15(-1.41%)
Jun 23, 2015
10.90
11.03
10.89
11.02
16,242,310
+0.15(+1.43%)
Jun 22, 2015
10.83
10.86
10.79
10.86
7,539,674
+0.15(+1.45%)
Jun 19, 2015
10.76
10.81
10.71
10.71
10,617,051
-0.11(-1.04%)
Jun 18, 2015
10.77
10.82
10.64
10.82
11,523,197
+0.08(+0.79%)
Jun 17, 2015
10.92
10.98
10.70
10.73
13,974,196
-0.13(-1.23%)
Jun 16, 2015
10.78
10.89
10.74
10.87
7,795,568
+0.06(+0.59%)
Jun 15, 2015
10.71
10.86
10.66
10.80
6,231,935
-0.01(-0.13%)
Jun 12, 2015
10.80
10.83
10.71
10.82
9,148,520
+0.01(+0.06%)
Jun 11, 2015
10.87
10.89
10.78
10.81
7,721,424
-0.04(-0.32%)
Jun 10, 2015
10.85
10.95
10.80
10.85
15,912,238
+0.05(+0.46%)
Jun 09, 2015
10.66
10.83
10.54
10.80
15,329,282
+0.16(+1.52%)
Jun 08, 2015
10.62
10.72
10.58
10.64
11,966,088
+0.01(+0.07%)
Jun 05, 2015
10.46
10.64
10.46
10.63
15,623,691
+0.25(+2.37%)
Jun 04, 2015
10.24
10.47
10.24
10.38
12,927,552
-0.06(-0.61%)
Jun 03, 2015
10.36
10.52
10.35
10.45
16,184,785
+0.14(+1.37%)
Jun 02, 2015
10.20
10.36
10.18
10.30
12,297,162
+0.09(+0.90%)
Jun 01, 2015
10.30
10.33
10.10
10.21
13,938,157
-0.05(-0.48%)
May 29, 2015
10.40
10.43
10.26
10.26
17,237,878
-0.14(-1.39%)
May 28, 2015
10.46
10.49
10.39
10.41
9,516,323
-0.06(-0.60%)
May 27, 2015
10.42
10.50
10.39
10.47
12,707,768
+0.09(+0.88%)
May 26, 2015
10.36
10.41
10.28
10.38
14,920,631
-0.06(-0.54%)
May 22, 2015
10.46
10.43
10.43
10.43
5,952,690
-0.01(-0.13%)
May 21, 2015
10.45
10.53
10.41
10.45
9,757,568
-0.03(-0.33%)
May 20, 2015
10.56
10.57
10.46
10.48
8,775,294
-0.10(-0.93%)
May 19, 2015
10.45
10.58
10.42
10.58
13,128,743
+0.18(+1.68%)
May 18, 2015
10.32
10.43
10.29
10.41
9,617,965
+0.11(+1.09%)
May 15, 2015
10.50
10.50
10.25
10.29
18,353,314
-0.16(-1.54%)
May 14, 2015
10.48
10.55
10.40
10.46
16,316,288
+0.01(+0.07%)
May 13, 2015
10.31
10.48
10.27
10.45
23,427,026
+0.14(+1.36%)
May 12, 2015
10.26
10.36
10.16
10.31
21,119,042
-0.01(-0.14%)
May 11, 2015
10.22
10.37
10.18
10.32
10,997,490
+0.11(+1.10%)
May 08, 2015
10.12
10.22
10.04
10.21
13,064,545
+0.16(+1.60%)
May 07, 2015
10.15
10.15
10.01
10.05
16,931,730
-0.08(-0.76%)
May 06, 2015
10.09
10.29
10.07
10.13
27,590,938
-0.13(-1.30%)
May 05, 2015
10.20
10.39
10.18
10.26
23,024,658
+0.01(+0.14%)
May 04, 2015
10.15
10.25
10.09
10.25
10,889,669
+0.16(+1.60%)
May 01, 2015
10.17
10.20
10.06
10.08
9,238,202
-0.04(-0.35%)
Apr 30, 2015
10.18
10.24
10.06
10.12
16,484,988
-0.03(-0.28%)
Apr 29, 2015
9.951
10.20
9.951
10.15
15,824,229
+0.16(+1.61%)
Apr 28, 2015
9.874
10.00
9.808
9.986
10,723,533
+0.11(+1.06%)
Apr 27, 2015
9.979
10.03
9.881
9.881
9,973,734
-0.08(-0.84%)
Apr 24, 2015
10.04
10.04
9.958
9.965
10,642,745
-0.08(-0.77%)
Apr 23, 2015
10.03
10.08
9.958
10.04
13,648,452
+0.00(+0.00%)
Apr 22, 2015
9.916
10.06
9.846
10.04
14,610,796
+0.11(+1.13%)
Apr 21, 2015
9.986
10.02
9.930
9.930
11,391,880
-0.02(-0.21%)
Apr 20, 2015
9.937
10.04
9.895
9.951
11,591,923
+0.08(+0.85%)
Apr 17, 2015
10.01
10.06
9.804
9.867
16,918,938
-0.22(-2.15%)
Apr 16, 2015
9.846
10.18
9.734
10.08
30,871,436
+0.15(+1.48%)
Apr 15, 2015
9.853
10.01
9.846
9.937
15,487,900
+0.06(+0.64%)
Apr 14, 2015
9.972
10.01
9.846
9.874
20,506,766
-0.11(-1.05%)
Apr 13, 2015
9.839
9.986
9.825
9.979
21,696,370
+0.13(+1.35%)
Apr 10, 2015
9.930
9.951
9.811
9.846
13,380,653
-0.09(-0.92%)
Apr 09, 2015
9.930
9.979
9.853
9.937
9,676,485
+0.00(+0.00%)
Apr 08, 2015
9.965
10.06
9.909
9.937
9,396,431
-0.04(-0.42%)
Apr 07, 2015
9.951
10.04
9.885
9.979
12,221,424
+0.06(+0.64%)
Apr 06, 2015
9.867
9.944
9.755
9.916
10,363,593
-0.06(-0.63%)
Apr 02, 2015
9.874
9.979
9.979
9.979
11,467,000
+0.06(+0.64%)
Apr 01, 2015
9.867
9.930
9.797
9.916
25,262,356
+0.00(+0.00%)
Mar 31, 2015
9.818
9.930
9.811
9.916
11,572,473
-0.03(-0.28%)
Mar 30, 2015
9.902
10.00
9.871
9.944
7,113,707
+0.14(+1.43%)
Mar 27, 2015
9.888
9.888
9.748
9.804
10,334,628
-0.11(-1.06%)
Mar 26, 2015
9.804
9.941
9.734
9.909
15,106,233
+0.08(+0.86%)
Mar 25, 2015
10.01
10.02
9.790
9.825
16,107,355
-0.20(-1.96%)
Mar 24, 2015
10.15
10.15
10.02
10.02
14,590,518
-0.17(-1.65%)
Mar 23, 2015
10.27
10.28
10.16
10.19
12,000,406
-0.07(-0.68%)
Mar 20, 2015
10.15
10.28
10.13
10.26
18,240,516
+0.15(+1.52%)
Mar 19, 2015
10.13
10.14
10.01
10.11
18,964,656
-0.03(-0.28%)
Mar 18, 2015
10.21
10.32
10.02
10.13
19,149,224
-0.10(-0.96%)
Mar 17, 2015
10.14
10.23
10.09
10.23
11,168,834
+0.01(+0.14%)
Mar 16, 2015
10.21
10.25
10.10
10.22
11,974,344
+0.06(+0.55%)
Mar 13, 2015
10.22
10.29
10.08
10.16
15,335,626
-0.07(-0.69%)
Mar 12, 2015
10.13
10.25
10.08
10.23
22,957,858
+0.27(+2.67%)
Mar 11, 2015
9.804
9.993
9.773
9.965
16,235,842
+0.18(+1.86%)
Mar 10, 2015
9.916
9.923
9.762
9.783
17,080,400
-0.25(-2.51%)
Mar 09, 2015
9.993
10.06
9.951
10.04
13,826,790
+0.01(+0.14%)
Mar 06, 2015
9.888
10.15
9.867
10.02
19,354,156
+0.16(+1.63%)
Mar 05, 2015
9.755
9.860
9.622
9.860
15,950,494
+0.13(+1.30%)
Mar 04, 2015
9.734
9.766
9.657
9.734
15,934,652
-0.07(-0.71%)
Mar 03, 2015
9.762
9.846
9.720
9.804
9,669,123
-0.01(-0.14%)
Mar 02, 2015
9.755
9.853
9.727
9.818
8,240,312
+0.06(+0.65%)
Feb 27, 2015
9.797
9.864
9.741
9.755
9,618,523
-0.08(-0.82%)
Feb 26, 2015
9.829
9.878
9.759
9.836
12,365,245
-0.03(-0.28%)
Feb 25, 2015
9.815
9.899
9.773
9.864
12,027,316
+0.05(+0.50%)
Feb 24, 2015
9.731
9.822
9.703
9.815
10,522,912
+0.12(+1.22%)
Feb 23, 2015
9.738
9.752
9.641
9.696
6,647,419
-0.08(-0.78%)
Feb 20, 2015
9.641
9.773
9.529
9.773
10,936,977
+0.08(+0.86%)
Feb 19, 2015
9.696
9.710
9.557
9.689
9,521,525
-0.03(-0.29%)
Feb 18, 2015
9.850
9.857
9.686
9.717
9,730,674
-0.15(-1.48%)
Feb 17, 2015
9.822
9.878
9.706
9.864
10,931,561
+0.03(+0.28%)
Feb 13, 2015
9.919
9.836
9.836
9.836
12,703,723
-0.06(-0.56%)
Feb 12, 2015
9.773
9.916
9.724
9.892
13,915,631
+0.19(+1.94%)
Feb 11, 2015
9.717
9.724
9.609
9.703
17,949,822
-0.04(-0.43%)
Feb 10, 2015
9.759
9.759
9.641
9.745
10,380,763
+0.07(+0.72%)
Feb 09, 2015
9.759
9.777
9.662
9.675
15,183,674
-0.20(-1.98%)
Feb 06, 2015
9.780
9.968
9.745
9.871
27,521,674
+0.25(+2.61%)
Feb 05, 2015
9.599
9.644
9.536
9.620
17,318,616
+0.17(+1.85%)
Feb 04, 2015
9.452
9.536
9.425
9.445
9,852,427
-0.02(-0.22%)
Feb 03, 2015
9.306
9.473
9.299
9.466
18,522,378
+0.22(+2.34%)
Feb 02, 2015
9.125
9.285
9.041
9.250
17,001,738
+0.20(+2.16%)
Jan 30, 2015
9.048
9.201
9.020
9.055
15,028,637
-0.15(-1.59%)
Jan 29, 2015
9.041
9.222
8.994
9.201
15,066,862
+0.18(+2.01%)
Jan 28, 2015
9.355
9.355
9.013
9.020
17,881,906
-0.26(-2.78%)
Jan 27, 2015
9.236
9.383
9.222
9.278
13,853,307
-0.12(-1.26%)
Jan 26, 2015
9.264
9.411
9.208
9.397
14,681,071
+0.15(+1.58%)
Jan 23, 2015
9.257
9.376
9.181
9.250
19,570,548
+0.00(+0.00%)
Jan 22, 2015
8.783
9.313
8.776
9.250
43,465,572
+0.66(+7.62%)
Jan 21, 2015
8.532
8.644
8.476
8.595
24,533,542
+0.05(+0.57%)
Jan 20, 2015
8.637
8.665
8.511
8.546
18,646,146
-0.10(-1.13%)
Jan 16, 2015
8.456
8.644
8.421
8.644
18,768,736
+0.17(+1.97%)
Jan 15, 2015
8.623
8.693
8.394
8.476
18,490,292
-0.18(-2.09%)
Jan 14, 2015
8.734
8.734
8.532
8.658
24,556,472
-0.20(-2.20%)
Jan 13, 2015
9.041
9.118
8.769
8.853
16,684,604
-0.11(-1.24%)
Jan 12, 2015
9.069
9.097
8.923
8.964
10,996,841
-0.11(-1.23%)
Jan 09, 2015
9.341
9.341
9.076
9.076
13,829,225
-0.26(-2.84%)
Jan 08, 2015
9.243
9.365
9.202
9.341
13,169,376
+0.19(+2.06%)
Jan 07, 2015
9.188
9.257
9.069
9.153
16,183,542
+0.07(+0.77%)
Jan 06, 2015
9.390
9.397
9.048
9.083
18,989,056
-0.29(-3.05%)
Jan 05, 2015
9.606
9.613
9.362
9.369
10,627,865
-0.29(-3.03%)
Jan 02, 2015
9.759
9.794
9.522
9.662
8,899,506
-0.03(-0.29%)
Dec 31, 2014
9.857
9.689
9.689
9.689
7,289,560
-0.14(-1.42%)
Dec 30, 2014
9.766
9.885
9.696
9.829
6,673,376
+0.02(+0.21%)
Dec 29, 2014
9.745
9.871
9.731
9.808
6,584,958
+0.05(+0.50%)
Dec 26, 2014
9.773
9.822
9.745
9.759
3,589,865
-0.01(-0.07%)
Dec 24, 2014
9.829
9.766
9.766
9.766
3,431,174
-0.03(-0.36%)
Dec 23, 2014
9.682
9.829
9.648
9.801
7,323,500
+0.15(+1.59%)
Dec 22, 2014
9.627
9.662
9.578
9.648
9,737,088
+0.03(+0.29%)
Dec 19, 2014
9.641
9.703
9.613
9.620
19,659,056
-0.01(-0.07%)
Dec 18, 2014
9.480
9.627
9.463
9.627
13,252,483
+0.26(+2.83%)
Dec 17, 2014
9.188
9.397
9.139
9.362
19,770,358
+0.22(+2.44%)
Dec 16, 2014
9.076
9.278
9.062
9.139
22,559,982
+0.00(+0.00%)
Dec 15, 2014
9.299
9.369
9.132
9.139
20,414,724
-0.13(-1.43%)
Dec 12, 2014
9.355
9.418
9.257
9.271
13,666,117
-0.16(-1.70%)
Dec 11, 2014
9.466
9.536
9.397
9.431
10,777,054
+0.03(+0.37%)
Dec 10, 2014
9.613
9.682
9.383
9.397
15,726,453
-0.24(-2.46%)
Dec 09, 2014
9.508
9.641
9.452
9.634
12,004,601
+0.06(+0.66%)
Dec 08, 2014
9.606
9.735
9.543
9.571
11,449,950
-0.03(-0.36%)
Dec 05, 2014
9.473
9.703
9.473
9.606
18,170,304
+0.20(+2.15%)
Dec 04, 2014
9.299
9.411
9.268
9.404
17,132,300
+0.12(+1.28%)
Dec 03, 2014
9.201
9.320
9.194
9.285
11,826,914
+0.08(+0.91%)
Dec 02, 2014
9.208
9.341
9.174
9.201
16,608,155
+0.01(+0.15%)
Dec 01, 2014
9.369
9.383
9.090
9.188
24,779,156
-0.22(-2.37%)
Nov 28, 2014
9.508
9.522
9.390
9.411
7,400,680
-0.04(-0.41%)
Nov 26, 2014
9.380
9.449
9.449
9.449
9,399,894
+0.06(+0.59%)
Nov 25, 2014
9.414
9.421
9.345
9.393
16,788,388
+0.01(+0.07%)
Nov 24, 2014
9.241
9.407
9.241
9.386
18,756,702
+0.20(+2.19%)
Nov 21, 2014
9.282
9.373
9.178
9.185
12,671,651
-0.08(-0.82%)
Nov 20, 2014
9.137
9.262
9.130
9.262
9,704,887
+0.04(+0.45%)
Nov 19, 2014
9.234
9.241
9.136
9.220
13,284,481
-0.01(-0.15%)
Nov 18, 2014
9.199
9.253
9.151
9.234
16,713,748
+0.05(+0.53%)
Nov 17, 2014
9.227
9.248
9.158
9.185
12,490,960
-0.08(-0.82%)
Nov 14, 2014
9.303
9.366
9.234
9.262
11,158,016
-0.07(-0.74%)
Nov 13, 2014
9.338
9.386
9.265
9.331
14,260,961
-0.02(-0.22%)
Nov 12, 2014
9.289
9.380
9.286
9.352
11,572,129
+0.00(+0.00%)
Nov 11, 2014
9.345
9.393
9.310
9.352
7,894,416
+0.00(+0.00%)
Nov 10, 2014
9.269
9.373
9.262
9.352
7,295,273
+0.06(+0.67%)
Nov 07, 2014
9.317
9.362
9.241
9.289
10,380,896
-0.06(-0.67%)
Nov 06, 2014
9.282
9.366
9.220
9.352
10,886,892
+0.11(+1.20%)
Nov 05, 2014
9.262
9.282
9.147
9.241
13,432,140
+0.05(+0.53%)
Nov 04, 2014
9.185
9.213
9.088
9.192
10,997,230
+0.02(+0.23%)
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
.