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

KeyCorp (NY: KEY )

14.39 +0.13 (+0.91%)
Streaming Delayed Price Updated: 1:09 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, 2010 5.041 5.189 4.951 4.964 23,418,846 -0.08(-1.54%)
Jun 29, 2010 5.015 5.286 4.996 5.041 8,220 -0.30(-5.56%)
Jun 25, 2010 5.338 5.390 5.215 5.338 17,658,176 +0.14(+2.73%)
Jun 24, 2010 5.267 5.351 5.164 5.196 13,635,910 -0.11(-2.07%)
Jun 23, 2010 5.306 5.390 5.248 5.306 19,663,736 +0.03(+0.61%)
Jun 22, 2010 5.441 5.448 5.267 5.273 13,724,024 -0.17(-3.20%)
Jun 21, 2010 5.486 5.525 5.402 5.448 14,031,166 +0.05(+0.84%)
Jun 18, 2010 5.402 5.448 5.319 5.402 11,876,968 +0.04(+0.72%)
Jun 17, 2010 5.467 5.480 5.280 5.364 13,486,238 -0.05(-0.95%)
Jun 16, 2010 5.306 5.519 5.306 5.415 22,092,788 +0.05(+0.96%)
Jun 15, 2010 5.319 5.390 5.209 5.364 17,558,030 +0.12(+2.34%)
Jun 14, 2010 5.357 5.422 5.228 5.241 13,855,753 -0.08(-1.46%)
Jun 11, 2010 5.228 5.325 5.165 5.319 11,623,783 +0.01(+0.12%)
Jun 10, 2010 5.183 5.312 5.112 5.312 25,874,684 +0.21(+4.05%)
Jun 09, 2010 5.073 5.241 5.060 5.106 34,732,660 +0.06(+1.28%)
Jun 08, 2010 4.905 5.051 4.822 5.041 25,283,780 +0.17(+3.58%)
Jun 07, 2010 5.041 5.099 4.834 4.867 19,547,268 -0.15(-2.96%)
Jun 04, 2010 5.015 5.196 4.983 5.015 25,290,264 -0.26(-4.90%)
Jun 03, 2010 5.402 5.454 5.241 5.273 18,039,002 -0.05(-0.85%)
Jun 02, 2010 5.131 5.319 5.099 5.319 178,623 +0.23(+4.44%)
Jun 01, 2010 5.196 5.288 5.093 5.093 154 -0.08(-1.62%)
May 28, 2010 5.177 5.312 5.125 5.177 16,940,282 -0.12(-2.20%)
May 27, 2010 5.086 5.293 4.989 5.293 28,512,316 +0.32(+6.49%)
May 26, 2010 5.131 5.157 4.931 4.970 155 -0.05(-1.03%)
May 25, 2010 4.680 5.054 4.622 5.022 1,830 +0.19(+3.87%)
May 24, 2010 5.086 5.093 4.815 4.835 18,338,710 -0.24(-4.70%)
May 21, 2010 4.738 5.105 4.686 5.073 32,044,432 +0.26(+5.35%)
May 20, 2010 4.760 4.989 4.712 4.815 36,432 -0.21(-4.11%)
May 19, 2010 5.034 5.144 4.918 5.022 25,767,510 -0.05(-1.05%)
May 18, 2010 5.415 5.428 5.002 5.075 1,706 -0.25(-4.69%)
May 17, 2010 5.441 5.479 5.125 5.325 30,948,570 -0.11(-2.02%)
May 14, 2010 5.434 5.518 5.299 5.434 36,595,968 -0.16(-2.88%)
May 13, 2010 5.608 5.744 5.563 5.595 25,774,200 -0.01(-0.23%)
May 12, 2010 5.615 5.660 5.518 5.608 20,337,310 +0.08(+1.40%)
May 11, 2010 5.595 5.647 5.505 5.531 46,074,064 +0.15(+2.75%)
May 10, 2010 5.260 5.389 5.228 5.383 38,291,812 +0.30(+5.96%)
May 07, 2010 5.131 5.286 5.022 5.080 52,738,212 +0.02(+0.38%)
May 06, 2010 5.133 5.524 4.815 5.060 20,368 -0.38(-7.05%)
May 05, 2010 5.531 5.666 5.415 5.444 28,695,936 -0.13(-2.26%)
May 04, 2010 5.776 5.776 5.511 5.570 33,884,644 -0.23(-3.89%)
May 03, 2010 5.860 5.918 5.679 5.795 23,895,006 -0.02(-0.33%)
Apr 30, 2010 5.789 5.866 5.686 5.814 35,784,500 +0.04(+0.67%)
Apr 29, 2010 5.686 5.879 5.653 5.776 27,754,640 +0.16(+2.87%)
Apr 28, 2010 5.679 5.789 5.550 5.615 44,162,184 +0.06(+1.04%)
Apr 27, 2010 5.634 5.705 5.453 5.557 43,886,512 -0.12(-2.05%)
Apr 26, 2010 5.950 5.963 5.640 5.673 37,761,052 -0.25(-4.24%)
Apr 23, 2010 5.905 5.976 5.657 5.924 46,801,216 +0.05(+0.77%)
Apr 22, 2010 5.595 5.918 5.524 5.879 47,332,724 +0.12(+2.01%)
Apr 21, 2010 5.763 6.343 5.660 5.763 63,259 +0.23(+4.20%)
Apr 20, 2010 5.279 5.634 5.247 5.531 7,663 +0.29(+5.54%)
Apr 19, 2010 5.118 5.292 5.086 5.241 47,182,864 +0.08(+1.62%)
Apr 16, 2010 5.363 5.370 5.060 5.157 56,374,728 -0.23(-4.19%)
Apr 15, 2010 5.505 5.524 5.337 5.383 27,862,788 -0.11(-2.00%)
Apr 14, 2010 5.312 5.524 5.299 5.492 32,439,582 +0.24(+4.67%)
Apr 13, 2010 5.215 5.312 5.086 5.247 48,442,024 -0.13(-2.40%)
Apr 12, 2010 5.421 5.428 5.331 5.376 18,017,626 -0.01(-0.12%)
Apr 09, 2010 5.428 5.441 5.318 5.383 20,788,564 +0.01(+0.12%)
Apr 08, 2010 5.331 5.415 5.170 5.376 58,291,000 -0.12(-2.11%)
Apr 07, 2010 5.782 5.782 5.486 5.492 79,862,664 +0.03(+0.59%)
Apr 06, 2010 5.241 5.544 5.221 5.460 47,389,128 +0.30(+5.87%)
Apr 05, 2010 5.080 5.267 5.022 5.157 25,073,962 +0.13(+2.56%)
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.