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
-0.26 (-1.87%)
Official Closing Price
Updated: 4:10 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 (%)
Apr 28, 2017
13.45
13.60
13.35
13.37
11,699,109
-0.10(-0.71%)
Apr 27, 2017
13.70
13.74
13.43
13.46
12,798,798
-0.23(-1.66%)
Apr 26, 2017
13.63
13.83
13.60
13.69
11,808,187
+0.04(+0.32%)
Apr 25, 2017
13.71
13.84
13.63
13.65
12,722,161
+0.05(+0.38%)
Apr 24, 2017
13.76
13.89
13.57
13.60
20,116,636
+0.29(+2.20%)
Apr 21, 2017
13.26
13.45
13.13
13.30
17,956,212
-0.04(-0.33%)
Apr 20, 2017
13.10
13.54
13.05
13.35
22,576,288
+0.62(+4.84%)
Apr 19, 2017
12.69
12.89
12.63
12.73
15,102,700
+0.12(+0.99%)
Apr 18, 2017
12.59
12.73
12.47
12.61
14,396,949
-0.10(-0.81%)
Apr 17, 2017
12.47
12.74
12.42
12.71
11,028,202
+0.25(+2.00%)
Apr 13, 2017
12.51
12.73
12.39
12.46
18,638,948
-0.12(-0.99%)
Apr 12, 2017
12.69
12.72
12.50
12.59
12,033,686
-0.12(-0.92%)
Apr 11, 2017
12.61
12.71
12.47
12.70
10,279,273
+0.01(+0.12%)
Apr 10, 2017
12.75
12.85
12.56
12.69
13,666,772
-0.10(-0.75%)
Apr 07, 2017
12.72
12.89
12.68
12.78
9,688,178
-0.06(-0.46%)
Apr 06, 2017
12.61
12.87
12.53
12.84
12,942,828
+0.23(+1.86%)
Apr 05, 2017
13.12
13.12
12.60
12.61
21,911,320
-0.29(-2.22%)
Apr 04, 2017
12.86
13.00
12.83
12.89
11,841,401
-0.10(-0.79%)
Apr 03, 2017
13.08
13.10
12.79
13.00
11,277,083
-0.04(-0.28%)
Mar 31, 2017
13.08
13.16
13.02
13.03
15,225,372
-0.15(-1.17%)
Mar 30, 2017
12.83
13.22
12.82
13.19
20,429,966
+0.35(+2.74%)
Mar 29, 2017
12.82
12.89
12.71
12.83
12,612,000
+0.01(+0.11%)
Mar 28, 2017
12.56
12.91
12.56
12.82
12,454,157
+0.23(+1.80%)
Mar 27, 2017
12.21
12.61
12.12
12.59
14,751,491
-0.04(-0.35%)
Mar 24, 2017
12.69
12.75
12.51
12.64
12,546,543
-0.01(-0.06%)
Mar 23, 2017
12.52
12.83
12.46
12.64
13,717,587
+0.07(+0.58%)
Mar 22, 2017
12.32
12.66
12.13
12.57
25,972,096
+0.18(+1.48%)
Mar 21, 2017
13.33
13.34
12.35
12.39
35,011,852
-0.86(-6.53%)
Mar 20, 2017
13.40
13.48
13.25
13.25
16,262,589
-0.20(-1.47%)
Mar 17, 2017
13.54
13.60
13.38
13.45
25,917,194
-0.09(-0.65%)
Mar 16, 2017
13.50
13.63
13.44
13.54
13,313,539
+0.10(+0.76%)
Mar 15, 2017
13.60
13.74
13.42
13.44
20,735,948
-0.10(-0.76%)
Mar 14, 2017
13.49
13.54
13.28
13.54
12,703,171
-0.04(-0.32%)
Mar 13, 2017
13.63
13.68
13.50
13.58
11,327,267
-0.04(-0.27%)
Mar 10, 2017
13.90
13.93
13.43
13.62
19,782,890
-0.19(-1.38%)
Mar 09, 2017
13.80
13.99
13.78
13.81
11,601,144
+0.04(+0.27%)
Mar 08, 2017
13.96
14.03
13.73
13.77
10,810,117
+0.00(+0.00%)
Mar 07, 2017
13.92
13.95
13.76
13.77
11,068,709
-0.15(-1.05%)
Mar 06, 2017
13.88
13.98
13.74
13.92
14,165,000
-0.06(-0.42%)
Mar 03, 2017
13.88
14.01
13.85
13.98
13,524,286
+0.14(+1.01%)
Mar 02, 2017
14.27
14.29
13.82
13.84
16,876,220
-0.35(-2.48%)
Mar 01, 2017
14.00
14.31
14.00
14.19
20,283,434
+0.43(+3.14%)
Feb 28, 2017
13.72
13.80
13.68
13.76
11,953,385
-0.05(-0.37%)
Feb 27, 2017
13.77
13.85
13.73
13.81
9,276,624
+0.07(+0.53%)
Feb 24, 2017
13.75
13.84
13.60
13.74
22,452,768
-0.17(-1.24%)
Feb 23, 2017
13.82
13.92
13.65
13.91
14,549,675
+0.09(+0.69%)
Feb 22, 2017
13.80
13.88
13.73
13.81
11,884,963
-0.09(-0.68%)
Feb 21, 2017
13.94
13.99
13.83
13.91
10,573,265
+0.07(+0.53%)
Feb 17, 2017
13.84
13.84
13.84
0
-0.02(-0.16%)
Feb 16, 2017
13.94
13.94
13.75
13.86
9,935,986
-0.08(-0.58%)
Feb 15, 2017
13.95
14.02
13.78
13.94
20,328,616
+0.17(+1.22%)
Feb 14, 2017
13.48
13.81
13.46
13.77
13,634,953
+0.30(+2.22%)
Feb 13, 2017
13.42
13.60
13.39
13.47
14,260,612
+0.15(+1.10%)
Feb 10, 2017
13.29
13.37
13.22
13.32
12,286,786
+0.09(+0.66%)
Feb 09, 2017
13.13
13.27
13.03
13.24
15,605,412
+0.23(+1.74%)
Feb 08, 2017
13.08
13.08
12.83
13.01
16,339,683
-0.19(-1.44%)
Feb 07, 2017
13.41
13.43
13.16
13.20
10,832,380
-0.13(-0.98%)
Feb 06, 2017
13.31
13.45
13.28
13.33
12,485,110
-0.07(-0.54%)
Feb 03, 2017
13.21
13.46
13.08
13.40
16,096,210
+0.39(+2.97%)
Feb 02, 2017
13.05
13.05
12.89
13.02
17,345,242
-0.15(-1.11%)
Feb 01, 2017
13.26
13.38
13.11
13.16
14,001,980
+0.05(+0.39%)
Jan 31, 2017
13.19
13.29
13.00
13.11
10,981,064
-0.07(-0.55%)
Jan 30, 2017
13.27
13.27
13.00
13.19
13,773,396
-0.17(-1.26%)
Jan 27, 2017
13.43
13.46
13.33
13.35
8,958,400
-0.11(-0.81%)
Jan 26, 2017
13.45
13.55
13.38
13.46
14,800,449
+0.04(+0.27%)
Jan 25, 2017
13.38
13.44
13.24
13.43
12,752,501
+0.26(+1.94%)
Jan 24, 2017
12.96
13.19
12.90
13.17
21,194,290
+0.26(+2.04%)
Jan 23, 2017
13.03
13.08
12.85
12.91
14,544,814
-0.12(-0.95%)
Jan 20, 2017
13.03
13.16
12.95
13.03
17,787,976
+0.01(+0.11%)
Jan 19, 2017
13.25
13.29
12.88
13.02
25,711,844
-0.21(-1.60%)
Jan 18, 2017
13.02
13.24
12.85
13.23
27,581,936
+0.31(+2.37%)
Jan 17, 2017
13.43
13.43
12.91
12.92
34,275,800
-0.63(-4.68%)
Jan 13, 2017
13.56
13.56
13.56
0
+0.21(+1.59%)
Jan 12, 2017
13.49
13.52
13.21
13.35
15,519,307
-0.22(-1.61%)
Jan 11, 2017
13.44
13.56
13.29
13.56
14,445,557
+0.08(+0.59%)
Jan 10, 2017
13.36
13.57
13.26
13.48
12,959,457
+0.16(+1.21%)
Jan 09, 2017
13.31
13.39
13.15
13.32
12,993,562
-0.04(-0.33%)
Jan 06, 2017
13.43
13.50
13.35
13.37
13,564,469
+0.03(+0.22%)
Jan 05, 2017
13.47
13.56
13.24
13.34
18,787,632
-0.17(-1.24%)
Jan 04, 2017
13.39
13.59
13.39
13.51
13,658,245
+0.18(+1.37%)
Jan 03, 2017
13.51
13.62
13.25
13.32
18,696,330
-0.01(-0.05%)
Dec 30, 2016
13.33
13.33
13.33
0
+0.12(+0.88%)
Dec 29, 2016
13.33
13.35
13.11
13.21
13,804,018
-0.11(-0.82%)
Dec 28, 2016
13.53
13.54
13.30
13.32
9,684,200
-0.20(-1.51%)
Dec 27, 2016
13.50
13.59
13.48
13.53
6,670,838
+0.05(+0.38%)
Dec 23, 2016
13.48
13.48
13.48
0
+0.08(+0.60%)
Dec 22, 2016
13.39
13.48
13.31
13.40
12,528,990
+0.03(+0.22%)
Dec 21, 2016
13.48
13.50
13.37
13.37
9,488,824
-0.10(-0.76%)
Dec 20, 2016
13.37
13.50
13.33
13.47
11,833,741
+0.21(+1.60%)
Dec 19, 2016
13.18
13.29
13.08
13.26
19,137,822
+0.01(+0.06%)
Dec 16, 2016
13.47
13.49
13.21
13.25
33,612,156
-0.15(-1.14%)
Dec 15, 2016
13.29
13.49
13.15
13.40
20,478,558
+0.17(+1.27%)
Dec 14, 2016
13.08
13.54
12.93
13.24
28,550,772
+0.04(+0.33%)
Dec 13, 2016
13.34
13.46
13.03
13.19
24,479,740
-0.09(-0.66%)
Dec 12, 2016
13.40
13.47
13.17
13.28
19,593,096
-0.19(-1.41%)
Dec 09, 2016
13.53
13.53
13.27
13.47
15,378,588
+0.07(+0.49%)
Dec 08, 2016
13.43
13.58
13.26
13.40
19,999,294
+0.09(+0.66%)
Dec 07, 2016
13.11
13.35
13.03
13.32
19,355,484
+0.22(+1.67%)
Dec 06, 2016
12.92
13.12
12.83
13.10
17,238,622
+0.18(+1.41%)
Dec 05, 2016
13.05
13.14
12.86
12.92
27,202,988
-0.15(-1.12%)
Dec 02, 2016
13.05
13.13
12.83
13.06
23,302,472
+0.03(+0.22%)
Dec 01, 2016
12.71
13.04
12.71
13.03
21,331,394
+0.40(+3.18%)
Nov 30, 2016
12.71
12.84
12.55
12.63
25,163,002
+0.22(+1.76%)
Nov 29, 2016
12.43
12.57
12.38
12.41
13,815,073
+0.01(+0.06%)
Nov 28, 2016
12.56
12.62
12.36
12.40
16,517,175
-0.24(-1.90%)
Nov 25, 2016
12.70
12.73
12.55
12.65
8,406,978
-0.08(-0.60%)
Nov 23, 2016
12.72
12.72
12.72
0
+0.25(+1.98%)
Nov 22, 2016
12.54
12.57
12.40
12.48
18,871,936
+0.00(+0.00%)
Nov 21, 2016
12.45
12.56
12.32
12.48
23,040,362
+0.12(+1.00%)
Nov 18, 2016
12.38
12.42
12.28
12.35
22,695,890
+0.01(+0.06%)
Nov 17, 2016
12.18
12.35
12.14
12.34
34,984,744
+0.20(+1.61%)
Nov 16, 2016
12.11
12.32
12.01
12.15
32,130,284
-0.26(-2.11%)
Nov 15, 2016
12.08
12.43
11.86
12.41
36,681,468
+0.22(+1.79%)
Nov 14, 2016
12.05
12.40
11.95
12.19
44,604,888
+0.33(+2.82%)
Nov 11, 2016
11.42
11.87
11.34
11.86
44,192,732
+0.39(+3.42%)
Nov 10, 2016
11.26
11.65
11.10
11.47
38,830,972
+0.41(+3.68%)
Nov 09, 2016
10.65
11.12
10.57
11.06
45,912,632
+0.60(+5.69%)
Nov 08, 2016
10.48
10.54
10.29
10.46
23,765,116
-0.09(-0.89%)
Nov 07, 2016
10.41
10.59
10.41
10.56
23,711,022
+0.36(+3.49%)
Nov 04, 2016
10.15
10.29
10.06
10.20
19,109,164
+0.07(+0.65%)
Nov 03, 2016
10.13
10.30
10.12
10.14
19,914,010
+0.01(+0.07%)
Nov 02, 2016
10.24
10.24
10.04
10.13
19,121,852
-0.14(-1.34%)
Nov 01, 2016
10.32
10.37
10.13
10.27
21,669,790
+0.01(+0.14%)
Oct 31, 2016
10.28
10.34
10.22
10.25
15,837,521
+0.04(+0.36%)
Oct 28, 2016
10.38
10.41
10.17
10.22
25,907,342
-0.15(-1.40%)
Oct 27, 2016
10.36
10.44
10.28
10.36
21,142,064
+0.07(+0.63%)
Oct 26, 2016
10.07
10.36
10.06
10.30
33,162,486
+0.23(+2.23%)
Oct 25, 2016
9.665
10.09
9.585
10.07
50,539,936
+0.56(+5.88%)
Oct 24, 2016
9.513
9.622
9.505
9.513
17,738,422
+0.04(+0.46%)
Oct 21, 2016
9.375
9.484
9.324
9.469
14,039,172
+0.01(+0.15%)
Oct 20, 2016
9.382
9.549
9.353
9.455
27,274,890
+0.07(+0.77%)
Oct 19, 2016
9.222
9.425
9.200
9.382
21,874,644
+0.21(+2.30%)
Oct 18, 2016
9.106
9.186
8.975
9.171
25,103,222
+0.20(+2.27%)
Oct 17, 2016
9.106
9.128
8.953
8.968
12,916,781
-0.12(-1.36%)
Oct 14, 2016
9.099
9.164
9.019
9.091
20,277,098
+0.15(+1.71%)
Oct 13, 2016
9.113
9.128
8.859
8.939
19,832,590
-0.28(-3.07%)
Oct 12, 2016
9.258
9.288
9.186
9.222
25,826,502
-0.03(-0.31%)
Oct 11, 2016
9.280
9.324
9.171
9.251
21,635,720
-0.04(-0.47%)
Oct 10, 2016
9.309
9.364
9.277
9.295
14,307,636
+0.09(+0.95%)
Oct 07, 2016
9.229
9.309
9.121
9.208
14,966,236
-0.04(-0.39%)
Oct 06, 2016
9.280
9.331
9.208
9.244
13,991,879
-0.02(-0.24%)
Oct 05, 2016
9.055
9.288
9.055
9.266
21,155,654
+0.25(+2.82%)
Oct 04, 2016
8.866
9.124
8.845
9.012
21,633,854
+0.19(+2.14%)
Oct 03, 2016
8.794
8.874
8.754
8.823
15,141,799
-0.01(-0.16%)
Sep 30, 2016
8.801
8.874
8.714
8.837
31,258,774
+0.09(+1.00%)
Sep 29, 2016
8.859
8.983
8.692
8.750
18,167,788
-0.14(-1.55%)
Sep 28, 2016
8.845
8.895
8.750
8.888
15,747,094
+0.07(+0.74%)
Sep 27, 2016
8.685
8.845
8.634
8.823
16,423,902
+0.10(+1.17%)
Sep 26, 2016
8.859
8.903
8.710
8.721
24,414,374
-0.22(-2.44%)
Sep 23, 2016
8.932
9.052
8.903
8.939
15,835,630
-0.02(-0.24%)
Sep 22, 2016
8.924
8.983
8.899
8.961
17,934,082
+0.07(+0.82%)
Sep 21, 2016
8.888
8.939
8.772
8.888
19,457,202
+0.04(+0.41%)
Sep 20, 2016
8.990
8.997
8.816
8.852
12,136,230
-0.05(-0.57%)
Sep 19, 2016
8.953
8.997
8.855
8.903
13,275,823
+0.00(+0.00%)
Sep 16, 2016
8.888
8.917
8.808
8.903
23,447,352
-0.08(-0.89%)
Sep 15, 2016
8.837
8.997
8.823
8.983
19,474,486
+0.11(+1.23%)
Sep 14, 2016
8.939
9.001
8.852
8.874
19,336,960
-0.07(-0.81%)
Sep 13, 2016
9.041
9.055
8.845
8.946
27,407,034
-0.22(-2.38%)
Sep 12, 2016
8.845
9.164
8.772
9.164
36,373,792
+0.26(+2.94%)
Sep 09, 2016
8.975
9.106
8.903
8.903
26,120,784
-0.10(-1.13%)
Sep 08, 2016
9.004
9.041
8.917
9.004
23,987,432
+0.02(+0.24%)
Sep 07, 2016
8.939
9.004
8.888
8.983
15,356,836
+0.01(+0.16%)
Sep 06, 2016
9.106
9.121
8.888
8.968
18,495,400
-0.15(-1.59%)
Sep 02, 2016
9.077
9.113
9.113
9.113
18,574,548
+0.08(+0.88%)
Sep 01, 2016
9.150
9.179
8.932
9.033
18,081,672
-0.09(-0.96%)
Aug 31, 2016
9.099
9.150
9.012
9.121
27,629,756
+0.05(+0.56%)
Aug 30, 2016
8.946
9.077
8.965
9.070
15,024,371
+0.12(+1.38%)
Aug 29, 2016
8.881
9.016
8.881
8.946
21,601,962
+0.00(+0.00%)
Aug 26, 2016
8.924
9.026
8.855
8.946
26,249,388
+0.04(+0.49%)
Aug 25, 2016
8.765
8.917
8.765
8.903
27,266,964
+0.13(+1.49%)
Aug 24, 2016
8.837
8.874
8.754
8.772
28,711,466
-0.04(-0.49%)
Aug 23, 2016
8.888
8.906
8.808
8.816
15,428,615
-0.03(-0.33%)
Aug 22, 2016
8.866
8.950
8.808
8.845
30,218,874
-0.04(-0.41%)
Aug 19, 2016
8.852
8.903
8.819
8.881
19,519,596
+0.01(+0.16%)
Aug 18, 2016
8.845
8.967
8.816
8.866
19,584,900
+0.01(+0.16%)
Aug 17, 2016
8.852
8.917
8.816
8.852
21,120,754
+0.01(+0.16%)
Aug 16, 2016
8.801
8.914
8.765
8.837
19,880,032
-0.02(-0.25%)
Aug 15, 2016
8.765
8.874
8.757
8.859
20,815,472
+0.15(+1.75%)
Aug 12, 2016
8.721
8.728
8.638
8.707
18,029,804
-0.09(-1.07%)
Aug 11, 2016
8.830
8.852
8.772
8.801
16,015,611
+0.00(+0.00%)
Aug 10, 2016
8.866
8.910
8.801
8.801
30,432,018
-0.09(-0.98%)
Aug 09, 2016
8.852
8.932
8.830
8.888
24,185,132
+0.05(+0.58%)
Aug 08, 2016
8.932
9.001
8.823
8.837
25,605,936
-0.07(-0.73%)
Aug 05, 2016
8.649
8.910
8.630
8.903
32,546,476
+0.38(+4.52%)
Aug 04, 2016
8.474
8.569
8.474
8.518
20,055,604
+0.04(+0.51%)
Aug 03, 2016
8.311
8.481
8.311
8.474
25,193,056
+0.16(+1.92%)
Aug 02, 2016
8.322
8.365
8.242
8.314
24,155,212
-0.02(-0.26%)
Aug 01, 2016
8.481
8.569
8.314
8.336
22,555,002
-0.16(-1.88%)
Jul 29, 2016
8.402
8.583
8.402
8.496
105,835,968
+0.04(+0.43%)
Jul 28, 2016
8.394
8.514
8.329
8.460
19,453,092
+0.06(+0.69%)
Jul 27, 2016
8.402
8.511
8.373
8.402
25,876,126
+0.03(+0.39%)
Jul 26, 2016
8.405
8.441
8.246
8.369
34,885,772
-0.05(-0.60%)
Jul 25, 2016
8.484
8.535
8.391
8.419
20,297,816
-0.09(-1.10%)
Jul 22, 2016
8.448
8.528
8.376
8.513
15,978,473
+0.09(+1.11%)
Jul 21, 2016
8.491
8.578
8.391
8.419
14,744,632
-0.10(-1.18%)
Jul 20, 2016
8.484
8.535
8.383
8.520
13,007,675
+0.07(+0.85%)
Jul 19, 2016
8.412
8.518
8.369
8.448
10,802,983
-0.01(-0.09%)
Jul 18, 2016
8.427
8.470
8.376
8.455
12,840,309
+0.02(+0.26%)
Jul 15, 2016
8.549
8.585
8.391
8.434
17,515,148
-0.06(-0.68%)
Jul 14, 2016
8.528
8.571
8.455
8.491
20,482,046
+0.16(+1.90%)
Jul 13, 2016
8.311
8.369
8.200
8.333
18,134,622
+0.06(+0.78%)
Jul 12, 2016
8.218
8.329
8.203
8.268
20,974,392
+0.18(+2.23%)
Jul 11, 2016
8.102
8.189
8.052
8.088
15,656,426
+0.09(+1.17%)
Jul 08, 2016
8.052
8.120
7.886
7.994
19,570,948
+0.11(+1.37%)
Jul 07, 2016
7.792
7.994
7.792
7.886
20,132,758
+0.10(+1.30%)
Jul 06, 2016
7.605
7.821
7.482
7.785
22,309,706
+0.09(+1.12%)
Jul 05, 2016
7.879
7.900
7.641
7.699
19,674,414
-0.20(-2.55%)
Jul 01, 2016
7.908
7.900
7.900
7.900
24,467,056
-0.06(-0.81%)
Jun 30, 2016
7.951
7.965
7.785
7.965
32,252,720
+0.17(+2.13%)
Jun 29, 2016
7.785
7.843
7.605
7.799
30,343,248
+0.11(+1.41%)
Jun 28, 2016
7.598
7.713
7.461
7.691
40,253,680
+0.27(+3.69%)
Jun 27, 2016
7.872
7.872
7.360
7.417
32,851,392
-0.56(-7.05%)
Jun 24, 2016
8.131
8.282
7.965
7.980
34,100,780
-0.66(-7.67%)
Jun 23, 2016
8.477
8.643
8.477
8.643
14,504,327
+0.30(+3.63%)
Jun 22, 2016
8.391
8.506
8.333
8.340
11,728,927
-0.04(-0.52%)
Jun 21, 2016
8.398
8.427
8.261
8.383
15,003,744
+0.02(+0.26%)
Jun 20, 2016
8.513
8.621
8.344
8.362
14,605,589
-0.01(-0.17%)
Jun 17, 2016
8.275
8.488
8.275
8.376
21,752,722
+0.06(+0.78%)
Jun 16, 2016
8.333
8.355
8.174
8.311
20,992,002
-0.09(-1.11%)
Jun 15, 2016
8.412
8.571
8.376
8.405
16,373,139
+0.01(+0.09%)
Jun 14, 2016
8.643
8.765
8.311
8.398
26,887,820
-0.31(-3.56%)
Jun 13, 2016
8.773
8.888
8.701
8.708
14,973,362
-0.12(-1.39%)
Jun 10, 2016
8.874
8.877
8.780
8.830
15,803,296
-0.14(-1.53%)
Jun 09, 2016
9.083
9.090
8.859
8.967
20,571,372
-0.19(-2.05%)
Jun 08, 2016
9.140
9.220
9.097
9.155
19,380,494
+0.01(+0.08%)
Jun 07, 2016
9.277
9.284
9.140
9.147
13,669,697
-0.11(-1.17%)
Jun 06, 2016
9.176
9.346
9.162
9.256
19,296,292
+0.09(+1.02%)
Jun 03, 2016
8.953
9.176
8.931
9.162
14,938,506
-0.18(-1.93%)
Jun 02, 2016
9.263
9.356
9.212
9.342
11,798,973
+0.05(+0.54%)
Jun 01, 2016
9.133
9.320
9.054
9.292
17,505,762
+0.05(+0.55%)
May 31, 2016
9.328
9.356
9.198
9.241
19,365,484
-0.04(-0.47%)
May 27, 2016
9.212
9.284
9.284
9.284
18,609,990
+0.09(+1.02%)
May 26, 2016
9.320
9.328
9.147
9.191
11,007,591
-0.09(-0.97%)
May 25, 2016
9.188
9.367
9.188
9.281
19,571,888
+0.15(+1.65%)
May 24, 2016
9.023
9.166
8.994
9.130
15,502,488
+0.19(+2.16%)
May 23, 2016
8.937
8.994
8.815
8.937
13,961,021
+0.00(+0.00%)
May 20, 2016
8.908
9.023
8.894
8.937
12,727,216
+0.06(+0.73%)
May 19, 2016
8.944
9.073
8.794
8.873
19,963,206
-0.09(-1.04%)
May 18, 2016
8.543
9.002
8.536
8.966
26,726,144
+0.42(+4.86%)
May 17, 2016
8.486
8.651
8.421
8.550
15,524,351
+0.03(+0.34%)
May 16, 2016
8.379
8.558
8.355
8.522
14,962,897
+0.16(+1.97%)
May 13, 2016
8.493
8.622
8.328
8.357
12,512,254
-0.15(-1.77%)
May 12, 2016
8.622
8.708
8.443
8.507
11,670,720
-0.06(-0.67%)
May 11, 2016
8.586
8.715
8.565
8.565
12,581,201
-0.05(-0.58%)
May 10, 2016
8.529
8.658
8.522
8.615
14,027,163
+0.16(+1.95%)
May 09, 2016
8.500
8.565
8.379
8.450
15,469,505
-0.06(-0.67%)
May 06, 2016
8.421
8.536
8.393
8.507
14,181,970
+0.01(+0.08%)
May 05, 2016
8.536
8.593
8.432
8.500
14,727,169
-0.01(-0.17%)
May 04, 2016
8.636
8.679
8.429
8.515
19,436,010
-0.21(-2.46%)
May 03, 2016
8.787
8.801
8.629
8.729
17,843,758
-0.19(-2.17%)
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
.