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: 12:44 PM 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 (%)
Jun 30, 2009 3.508 3.508 3.289 3.373 29,403,616 -0.05(-1.50%)
Jun 29, 2009 3.367 3.515 3.257 3.424 34,895,288 +0.08(+2.31%)
Jun 26, 2009 3.289 3.418 3.257 3.347 47,131,988 +0.05(+1.56%)
Jun 25, 2009 3.251 3.302 3.206 3.296 55,343,796 -0.03(-0.78%)
Jun 24, 2009 3.444 3.560 3.289 3.321 47,228,292 -0.07(-2.09%)
Jun 23, 2009 3.624 3.643 3.283 3.392 60,809,928 -0.15(-4.18%)
Jun 22, 2009 3.785 3.849 3.515 3.540 57,759,216 -0.37(-9.39%)
Jun 19, 2009 3.836 4.004 3.779 3.907 109,641,264 +0.13(+3.41%)
Jun 18, 2009 3.534 3.804 3.515 3.779 32,985,224 +0.26(+7.51%)
Jun 17, 2009 3.811 3.791 3.302 3.515 59,225,532 -0.30(-7.77%)
Jun 16, 2009 3.830 3.875 3.708 3.811 24,756,134 -0.01(-0.25%)
Jun 15, 2009 3.849 3.933 3.688 3.820 29,255,048 -0.12(-3.02%)
Jun 12, 2009 3.843 3.972 3.811 3.939 38,781,564 +0.10(+2.51%)
Jun 11, 2009 3.598 3.933 3.573 3.843 65,213,164 +0.24(+6.61%)
Jun 10, 2009 3.701 3.701 3.508 3.605 33,120,948 -0.03(-0.71%)
Jun 09, 2009 3.547 3.643 3.470 3.630 34,263,412 +0.12(+3.30%)
Jun 08, 2009 3.560 3.579 3.476 3.515 30,704,714 +0.02(+0.55%)
Jun 05, 2009 3.695 3.714 3.412 3.495 71,151,064 -0.05(-1.27%)
Jun 04, 2009 3.096 3.598 3.083 3.540 139,655,296 +0.58(+19.57%)
Jun 03, 2009 3.212 3.231 2.910 2.961 90,410,424 -0.14(-4.56%)
Jun 02, 2009 2.961 3.186 2.832 3.103 144,424,656 +0.05(+1.69%)
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.