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

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +0.10(+2.69%)
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.