Indicators

KeyCorp (NY: KEY )

14.88 -0.20 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.640	3.836	3.640	3.823	31,896,646	+0.19(+5.21%)
Nov 27, 2009	3.666	3.771	3.634	3.634	11,216,092	-0.20(-5.27%)
Nov 25, 2009	3.882	3.914	3.810	3.836	12,490,032	-0.04(-1.01%)
Nov 24, 2009	3.849	3.888	3.764	3.875	13,581,585	-0.01(-0.17%)
Nov 23, 2009	3.823	3.908	3.803	3.882	12,260,502	+0.14(+3.84%)
Nov 20, 2009	3.764	3.849	3.712	3.738	16,745,843	-0.06(-1.55%)
Nov 19, 2009	3.836	3.862	3.699	3.797	24,283,774	-0.08(-2.02%)
Nov 18, 2009	3.758	3.921	3.699	3.875	28,290,030	+0.12(+3.30%)
Nov 17, 2009	3.653	3.777	3.621	3.751	14,735,460	+0.10(+2.86%)
Nov 16, 2009	3.712	3.784	3.614	3.647	20,312,116	+0.00(+0.00%)
Nov 13, 2009	3.725	3.797	3.601	3.647	23,144,624	-0.08(-2.27%)
Nov 12, 2009	3.745	3.823	3.699	3.731	19,435,644	-0.03(-0.69%)
Nov 11, 2009	3.738	3.784	3.705	3.758	17,585,576	+0.05(+1.23%)
Nov 10, 2009	3.731	3.797	3.660	3.712	20,321,602	-0.10(-2.57%)
Nov 09, 2009	3.810	3.836	3.738	3.810	23,196,828	+0.07(+1.92%)
Nov 06, 2009	3.523	3.764	3.516	3.738	33,686,792	+0.21(+5.91%)
Nov 05, 2009	3.503	3.634	3.464	3.529	26,575,500	+0.06(+1.69%)
Nov 04, 2009	3.718	3.725	3.464	3.471	24,023,716	-0.14(-3.97%)
Nov 03, 2009	3.536	3.660	3.490	3.614	28,908,970	-0.01(-0.18%)

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.