Indicators

KeyCorp (NY: KEY )

14.41 +0.15 (+1.09%)

Streaming Delayed Price Updated: 9:44 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.267	3.280	3.164	3.216	35,770,648	-0.02(-0.60%)
May 28, 2009	3.171	3.254	3.035	3.235	32,177,672	+0.17(+5.67%)
May 27, 2009	3.344	3.312	3.035	3.061	43,559,524	-0.28(-8.46%)
May 26, 2009	3.428	3.441	3.293	3.344	18,681,120	-0.04(-1.14%)
May 22, 2009	3.556	3.563	3.357	3.383	17,936,320	-0.12(-3.31%)
May 21, 2009	3.621	3.653	3.408	3.498	24,428,534	-0.13(-3.55%)
May 20, 2009	3.743	3.801	3.563	3.627	25,701,244	-0.04(-1.05%)
May 19, 2009	3.826	3.891	3.608	3.666	28,218,556	-0.23(-5.79%)
May 18, 2009	3.878	3.910	3.730	3.891	33,127,780	+0.16(+4.31%)
May 15, 2009	3.884	3.910	3.685	3.730	25,287,696	-0.08(-2.19%)
May 14, 2009	3.589	3.923	3.569	3.814	39,708,552	+0.18(+4.96%)
May 13, 2009	3.820	3.917	3.569	3.634	42,430,472	-0.23(-5.83%)
May 12, 2009	4.122	4.142	3.743	3.859	57,071,684	-0.18(-4.46%)
May 11, 2009	4.373	4.380	4.019	4.039	49,432,404	-0.44(-9.90%)
May 08, 2009	4.682	4.958	3.711	4.482	70,395,904	+0.12(+2.80%)
May 07, 2009	5.209	5.318	4.135	4.360	47,390,372	-0.59(-11.83%)
May 06, 2009	4.502	5.164	4.457	4.945	49,476,192	+0.71(+16.69%)
May 05, 2009	4.386	4.508	4.199	4.238	20,189,458	-0.28(-6.13%)
May 04, 2009	4.354	4.515	4.335	4.515	30,230,406	+0.73(+19.39%)

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.