Indicators

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.143	5.300	5.132	5.147	113,996	+0.01(+0.17%)
Sep 29, 2010	5.080	5.216	5.041	5.138	17,225,828	+0.03(+0.51%)
Sep 28, 2010	5.087	5.132	5.022	5.112	74,229	+0.05(+0.89%)
Sep 27, 2010	5.087	5.190	5.061	5.067	17,443,756	-0.04(-0.76%)
Sep 24, 2010	5.061	5.171	4.996	5.106	20,427,060	+0.16(+3.27%)
Sep 23, 2010	4.944	5.171	4.925	4.944	23,847,436	-0.15(-2.92%)
Sep 22, 2010	5.268	5.319	5.080	5.093	19,513,344	-0.18(-3.43%)
Sep 21, 2010	5.416	5.487	5.261	5.274	3,094	-0.13(-2.39%)
Sep 20, 2010	5.332	5.436	5.268	5.403	14,203,641	+0.08(+1.58%)
Sep 17, 2010	5.319	5.358	5.213	5.319	13,973,493	+0.01(+0.24%)
Sep 15, 2010	5.184	5.345	5.145	5.306	15,513,977	+0.09(+1.73%)
Sep 14, 2010	5.364	5.374	5.177	5.216	309	-0.16(-2.89%)
Sep 13, 2010	5.423	5.494	5.326	5.371	23,890,672	+0.06(+1.09%)
Sep 10, 2010	5.229	5.319	5.203	5.313	15,396,889	+0.06(+1.23%)
Sep 09, 2010	5.280	5.371	5.184	5.248	13,067	+0.09(+1.75%)
Sep 08, 2010	4.996	5.248	4.990	5.158	7,736	+0.17(+3.37%)
Sep 07, 2010	5.093	5.125	4.919	4.990	1,451	-0.20(-3.86%)
Sep 03, 2010	5.209	5.261	5.087	5.190	12,245,715	+0.06(+1.26%)
Sep 02, 2010	5.061	5.132	5.022	5.125	12,866,270	+0.05(+1.02%)

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.