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

KeyCorp (NY: KEY )

14.46 +0.20 (+1.40%)
Streaming Delayed 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 (%)
Jun 30, 2011 5.403 5.455 5.377 5.416 14,936,989 +0.03(+0.48%)
Jun 29, 2011 5.306 5.403 5.247 5.390 14,930,883 +0.12(+2.35%)
Jun 28, 2011 5.273 5.273 5.189 5.267 13,556,816 +0.01(+0.25%)
Jun 27, 2011 5.182 5.280 5.130 5.254 13,626,939 +0.10(+1.89%)
Jun 24, 2011 5.260 5.280 5.085 5.156 23,375,344 -0.10(-1.98%)
Jun 23, 2011 5.241 5.306 5.208 5.260 18,442,272 -0.06(-1.10%)
Jun 22, 2011 5.364 5.429 5.319 5.319 15,502,301 -0.05(-0.97%)
Jun 21, 2011 5.377 5.429 5.325 5.371 14,114,399 +0.04(+0.73%)
Jun 20, 2011 5.329 5.351 5.306 5.332 17,309,386 -0.07(-1.20%)
Jun 17, 2011 5.299 5.403 5.273 5.397 28,475,092 +0.14(+2.72%)
Jun 16, 2011 5.234 5.306 5.202 5.254 18,100,528 +0.02(+0.37%)
Jun 15, 2011 5.221 5.273 5.189 5.234 23,521,360 -0.04(-0.74%)
Jun 14, 2011 5.267 5.332 5.228 5.273 24,088,270 +0.07(+1.38%)
Jun 13, 2011 5.254 5.254 5.156 5.202 24,265,148 -0.01(-0.12%)
Jun 10, 2011 5.247 5.280 5.111 5.208 26,273,020 -0.08(-1.48%)
Jun 09, 2011 5.202 5.325 5.169 5.286 18,602,846 +0.10(+1.88%)
Jun 08, 2011 5.130 5.254 5.124 5.189 16,310,964 +0.03(+0.50%)
Jun 07, 2011 5.247 5.306 5.163 5.163 19,339,176 +0.01(+0.13%)
Jun 06, 2011 5.241 5.260 5.137 5.156 20,710,110 -0.08(-1.61%)
Jun 03, 2011 5.260 5.338 5.215 5.241 18,056,590 -0.14(-2.66%)
May 24, 2011 5.371 5.410 5.345 5.384 13,109,537 +0.03(+0.48%)
May 23, 2011 5.371 5.416 5.345 5.358 14,317,992 -0.08(-1.55%)
May 20, 2011 5.565 5.578 5.436 5.442 17,052,960 -0.12(-2.21%)
May 19, 2011 5.572 5.598 5.514 5.565 11,564,133 +0.02(+0.35%)
May 18, 2011 5.514 5.552 5.475 5.546 13,270,873 +0.03(+0.47%)
May 17, 2011 5.423 5.533 5.423 5.520 19,129,494 +0.06(+1.19%)
May 16, 2011 5.358 5.520 5.352 5.455 22,626,238 +0.10(+1.81%)
May 13, 2011 5.488 5.527 5.345 5.358 27,975,866 -0.17(-3.05%)
May 12, 2011 5.533 5.559 5.442 5.527 19,421,642 -0.01(-0.12%)
May 11, 2011 5.533 5.588 5.507 5.533 13,820,155 -0.03(-0.58%)
May 10, 2011 5.514 5.598 5.494 5.565 15,222,313 +0.07(+1.30%)
May 09, 2011 5.520 5.546 5.494 5.494 17,485,030 -0.03(-0.59%)
May 06, 2011 5.591 5.611 5.449 5.527 19,765,126 +0.02(+0.35%)
May 05, 2011 5.559 5.598 5.488 5.507 11,373,800 -0.08(-1.51%)
May 04, 2011 5.701 5.701 5.572 5.591 22,496,482 -0.12(-2.15%)
May 03, 2011 5.656 5.727 5.585 5.714 26,665,084 +0.07(+1.26%)
May 02, 2011 5.637 5.656 5.630 5.643 14,441,299 +0.03(+0.46%)
Apr 29, 2011 5.617 5.695 5.617 5.617 18,485,218 -0.01(-0.12%)
Apr 28, 2011 5.585 5.650 5.572 5.624 16,525,682 +0.02(+0.35%)
Apr 27, 2011 5.514 5.643 5.514 5.604 31,038,392 +0.07(+1.29%)
Apr 26, 2011 5.481 5.559 5.423 5.533 16,615,286 +0.08(+1.55%)
Apr 25, 2011 5.455 5.475 5.429 5.449 10,094,292 +0.04(+0.72%)
Apr 21, 2011 5.455 5.455 5.358 5.410 22,136,920 +0.00(+0.00%)
Apr 20, 2011 5.520 5.546 5.365 5.410 21,296,386 -0.03(-0.48%)
Apr 19, 2011 5.591 5.591 5.410 5.436 25,721,528 -0.13(-2.33%)
Apr 18, 2011 5.572 5.669 5.416 5.565 38,459,900 -0.15(-2.61%)
Apr 15, 2011 5.721 5.760 5.663 5.714 19,983,702 +0.05(+0.80%)
Apr 14, 2011 5.714 5.727 5.650 5.669 15,022,261 -0.06(-1.13%)
Apr 13, 2011 5.721 5.766 5.701 5.734 32,214,954 +0.05(+0.91%)
Apr 12, 2011 5.656 5.721 5.643 5.682 20,887,334 -0.04(-0.68%)
Apr 11, 2011 5.740 5.792 5.695 5.721 17,993,594 -0.03(-0.45%)
Apr 08, 2011 5.838 5.850 5.708 5.747 16,818,336 -0.04(-0.67%)
Apr 07, 2011 5.805 5.857 5.753 5.786 18,931,584 -0.03(-0.56%)
Apr 06, 2011 5.786 5.831 5.708 5.818 17,257,342 +0.08(+1.35%)
Apr 05, 2011 5.786 5.799 5.721 5.740 13,047,337 -0.04(-0.67%)
Apr 04, 2011 5.831 5.896 5.740 5.779 19,487,182 -0.02(-0.34%)
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.