Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.41 +0.15 (+1.09%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 24, 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 (%)
Oct 30, 2009 3.611 3.624 3.405 3.470 33,420,052 -0.17(-4.77%)
Oct 29, 2009 3.688 3.798 3.598 3.643 50,380,640 +0.10(+2.91%)
Oct 28, 2009 3.753 3.785 3.515 3.540 46,092,648 -0.21(-5.66%)
Oct 27, 2009 3.933 3.946 3.727 3.753 43,746,116 -0.18(-4.58%)
Oct 26, 2009 4.158 4.165 3.901 3.933 41,574,740 -0.24(-5.71%)
Oct 23, 2009 4.171 4.184 4.094 4.171 23,248,366 -0.10(-2.26%)
Oct 22, 2009 4.055 4.390 4.004 4.268 53,300,388 +0.23(+5.57%)
Oct 21, 2009 4.107 4.409 4.030 4.042 67,378,896 -0.17(-3.98%)
Oct 20, 2009 4.120 4.229 4.100 4.210 39,502,488 +0.12(+2.99%)
Oct 19, 2009 4.165 4.197 4.023 4.087 16,000,146 -0.06(-1.55%)
Oct 16, 2009 4.210 4.248 4.062 4.152 33,213,076 -0.13(-3.01%)
Oct 15, 2009 4.236 4.332 4.210 4.281 25,690,120 -0.02(-0.45%)
Oct 14, 2009 4.236 4.339 4.145 4.300 31,485,274 +0.16(+3.89%)
Oct 13, 2009 4.042 4.158 4.030 4.139 27,445,556 +0.08(+1.90%)
Oct 12, 2009 4.023 4.068 3.984 4.062 15,616,153 +0.08(+1.94%)
Oct 09, 2009 3.978 4.004 3.927 3.984 22,691,254 -0.02(-0.48%)
Oct 08, 2009 4.081 4.087 3.978 4.004 22,317,950 -0.04(-0.96%)
Oct 07, 2009 4.010 4.087 3.914 4.042 15,817,933 +0.03(+0.80%)
Oct 06, 2009 4.068 4.171 3.914 4.010 22,555,694 +0.00(+0.00%)
Oct 05, 2009 4.042 4.068 3.952 4.010 20,124,094 +0.04(+0.97%)
Oct 02, 2009 3.862 4.152 3.817 3.972 35,157,172 +0.02(+0.49%)
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.