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

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.810 5.869 5.797 5.836 23,849,416 -0.03(-0.56%)
Mar 30, 2011 5.869 5.869 5.869 5.869 38,245,448 +0.12(+2.17%)
Mar 29, 2011 5.731 5.770 5.698 5.744 17,194,940 -0.01(-0.23%)
Mar 28, 2011 5.731 5.770 5.652 5.757 19,195,130 +0.03(+0.46%)
Mar 25, 2011 5.711 5.757 5.632 5.731 22,567,322 +0.04(+0.69%)
Mar 24, 2011 5.718 5.718 5.560 5.691 25,894,690 +0.05(+0.81%)
Mar 23, 2011 5.691 5.711 5.573 5.645 26,478,720 -0.07(-1.15%)
Mar 22, 2011 5.790 5.790 5.659 5.711 40,371,072 -0.01(-0.11%)
Mar 21, 2011 5.751 5.810 5.711 5.718 134,299,664 -0.14(-2.47%)
Mar 18, 2011 5.908 6.197 5.823 5.862 59,783,592 +0.05(+0.79%)
Mar 17, 2011 5.770 5.823 5.639 5.816 17,067,922 +0.13(+2.31%)
Mar 16, 2011 5.783 5.856 5.672 5.685 22,738,388 -0.11(-1.93%)
Mar 15, 2011 5.783 5.895 5.757 5.797 19,292,792 -0.10(-1.67%)
Mar 14, 2011 5.921 5.967 5.810 5.895 17,719,554 -0.07(-1.21%)
Mar 11, 2011 5.889 6.059 5.889 5.967 23,366,632 +0.05(+0.89%)
Mar 10, 2011 6.099 6.099 5.889 5.915 28,220,686 -0.25(-4.05%)
Mar 09, 2011 6.119 6.243 6.109 6.165 17,708,532 +0.05(+0.75%)
Mar 08, 2011 6.112 6.197 6.079 6.119 19,860,824 +0.03(+0.43%)
Mar 07, 2011 6.073 6.125 6.027 6.092 19,791,624 +0.01(+0.11%)
Mar 04, 2011 6.099 6.125 5.954 6.086 27,433,812 -0.05(-0.86%)
Mar 03, 2011 6.125 6.197 6.073 6.138 26,772,330 +0.20(+3.32%)
Mar 02, 2011 5.875 6.020 5.856 5.941 20,067,052 +0.06(+1.01%)
Mar 01, 2011 6.046 6.046 5.849 5.882 17,888,540 -0.12(-2.08%)
Feb 28, 2011 6.132 6.171 5.974 6.007 17,838,520 -0.10(-1.61%)
Feb 25, 2011 6.033 6.165 6.007 6.105 15,185,493 +0.17(+2.88%)
Feb 24, 2011 6.020 6.112 5.882 5.935 37,249,220 -0.10(-1.63%)
Feb 23, 2011 6.027 6.138 5.948 6.033 26,093,544 -0.01(-0.22%)
Feb 22, 2011 6.164 6.197 6.007 6.046 23,376,304 -0.21(-3.36%)
Feb 18, 2011 6.197 6.361 6.177 6.256 32,424,340 +0.06(+0.95%)
Feb 17, 2011 6.263 6.283 6.177 6.197 13,905,431 -0.07(-1.15%)
Feb 16, 2011 6.322 6.368 6.250 6.269 16,266,241 -0.07(-1.04%)
Feb 15, 2011 6.283 6.414 6.276 6.335 22,015,426 +0.03(+0.52%)
Feb 14, 2011 6.269 6.322 6.210 6.302 11,878,299 +0.04(+0.63%)
Feb 11, 2011 6.079 6.328 6.046 6.263 19,687,196 +0.16(+2.58%)
Feb 10, 2011 6.191 6.223 6.099 6.105 24,643,372 -0.18(-2.82%)
Feb 09, 2011 6.374 6.289 6.158 6.283 24,559,808 -0.09(-1.44%)
Feb 08, 2011 6.315 6.414 6.256 6.374 17,169,566 +0.09(+1.36%)
Feb 07, 2011 6.237 6.328 6.210 6.289 16,282,666 +0.09(+1.38%)
Feb 04, 2011 6.204 6.361 6.132 6.204 16,812,098 -0.01(-0.21%)
Feb 03, 2011 6.053 6.217 6.046 6.217 18,586,822 +0.11(+1.72%)
Feb 02, 2011 6.046 6.158 6.000 6.112 21,590,698 +0.03(+0.54%)
Feb 01, 2011 5.908 6.086 5.876 6.079 17,808,654 +0.24(+4.04%)
Jan 31, 2011 5.803 5.921 5.790 5.843 14,204,230 +0.07(+1.25%)
Jan 28, 2011 5.869 5.944 5.770 5.770 18,356,414 -0.09(-1.57%)
Jan 27, 2011 5.836 5.954 5.785 5.862 22,427,944 +0.03(+0.45%)
Jan 26, 2011 5.830 5.944 5.764 5.836 23,311,442 -0.01(-0.22%)
Jan 25, 2011 5.784 5.915 5.679 5.849 48,276,100 +0.20(+3.48%)
Jan 24, 2011 5.770 5.797 5.606 5.652 26,807,412 -0.11(-1.94%)
Jan 21, 2011 5.652 5.770 5.613 5.764 28,196,954 +0.25(+4.52%)
Jan 20, 2011 5.587 5.600 5.455 5.514 22,524,224 -0.09(-1.64%)
Jan 19, 2011 5.770 5.777 5.580 5.606 22,011,118 -0.22(-3.72%)
Jan 18, 2011 5.777 5.849 5.757 5.823 21,347,934 +0.07(+1.14%)
Jan 14, 2011 5.600 5.797 5.600 5.757 21,340,790 +0.13(+2.33%)
Jan 13, 2011 5.764 5.770 5.613 5.626 16,337,904 -0.13(-2.28%)
Jan 12, 2011 5.770 5.810 5.685 5.757 25,685,438 +0.06(+1.04%)
Jan 11, 2011 5.731 5.777 5.672 5.698 9,172,082 +0.01(+0.23%)
Jan 10, 2011 5.797 5.797 5.600 5.685 16,836,266 -0.05(-0.80%)
Jan 07, 2011 5.751 5.807 5.560 5.731 22,309,150 -0.09(-1.56%)
Jan 06, 2011 5.915 5.935 5.711 5.822 22,254,298 -0.12(-2.01%)
Jan 05, 2011 5.856 5.954 5.803 5.941 18,902,160 +0.06(+1.00%)
Jan 04, 2011 5.941 6.000 5.810 5.882 19,882,524 -0.07(-1.10%)
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.