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

KeyCorp (NY: KEY )

16.75 +0.18 (+1.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 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 (%)
Sep 30, 2010 5.080 5.236 5.070 5.085 115,392 +0.01(+0.17%)
Sep 29, 2010 5.019 5.153 4.980 5.076 17,436,716 +0.03(+0.51%)
Sep 28, 2010 5.025 5.070 4.961 5.051 75,137 +0.04(+0.89%)
Sep 27, 2010 5.025 5.127 5.000 5.006 17,657,310 -0.04(-0.76%)
Sep 24, 2010 5.000 5.108 4.936 5.044 20,677,136 +0.16(+3.27%)
Sep 23, 2010 4.885 5.108 4.865 4.885 24,139,388 -0.15(-2.92%)
Sep 22, 2010 5.204 5.255 5.019 5.031 19,752,236 -0.18(-3.43%)
Sep 21, 2010 5.351 5.421 5.197 5.210 3,132 -0.13(-2.39%)
Sep 20, 2010 5.268 5.370 5.204 5.338 14,377,529 +0.08(+1.58%)
Sep 17, 2010 5.255 5.293 5.150 5.255 14,144,563 +0.01(+0.24%)
Sep 15, 2010 5.121 5.280 5.083 5.242 15,703,906 +0.09(+1.73%)
Sep 14, 2010 5.300 5.309 5.114 5.153 313 -0.15(-2.89%)
Sep 13, 2010 5.357 5.427 5.261 5.306 24,183,154 +0.06(+1.09%)
Sep 10, 2010 5.166 5.255 5.140 5.249 15,585,385 +0.06(+1.23%)
Sep 09, 2010 5.217 5.306 5.121 5.185 13,227 +0.09(+1.75%)
Sep 08, 2010 4.936 5.185 4.929 5.095 7,830 +0.17(+3.37%)
Sep 07, 2010 5.031 5.063 4.859 4.929 1,469 -0.20(-3.86%)
Sep 03, 2010 5.146 5.197 5.025 5.127 12,395,633 +0.06(+1.26%)
Sep 02, 2010 5.000 5.070 4.961 5.063 13,023,785 +0.05(+1.02%)
Sep 01, 2010 4.782 5.019 4.757 5.012 20,356,468 +0.33(+6.95%)
Aug 31, 2010 4.680 4.744 4.604 4.687 78,818 +0.03(+0.62%)
Aug 30, 2010 4.795 4.795 4.648 4.658 14,106,391 -0.04(-0.75%)
Aug 27, 2010 4.840 4.859 4.642 4.693 21,562,534 -0.06(-1.21%)
Aug 26, 2010 4.744 4.808 4.658 4.750 24,991 +0.11(+2.48%)
Aug 25, 2010 4.668 4.738 4.546 4.636 26,517 -0.05(-1.09%)
Aug 24, 2010 4.789 4.872 4.668 4.687 1,839 -0.18(-3.80%)
Aug 23, 2010 4.942 5.031 4.853 4.872 15,253,059 +0.00(+0.00%)
Aug 20, 2010 4.814 4.897 4.731 4.872 16,197,075 +0.03(+0.53%)
Aug 19, 2010 4.942 5.018 4.808 4.846 1,839 -0.11(-2.31%)
Aug 18, 2010 5.006 5.069 4.939 4.961 18,273,510 -0.04(-0.89%)
Aug 17, 2010 5.012 5.031 4.929 5.006 7,954 +0.04(+0.77%)
Aug 16, 2010 4.955 4.974 4.889 4.967 12,355,878 -0.02(-0.38%)
Aug 13, 2010 4.986 5.114 4.961 4.986 15,891,883 +0.01(+0.26%)
Aug 12, 2010 4.974 5.076 4.910 4.974 20,100,774 -0.07(-1.39%)
Aug 11, 2010 5.293 5.324 5.031 5.044 14,017 -0.37(-6.83%)
Aug 10, 2010 5.273 5.433 5.241 5.414 24,857,842 +0.08(+1.43%)
Aug 09, 2010 5.248 5.344 5.088 5.337 19,177,226 +0.13(+2.45%)
Aug 06, 2010 5.210 5.344 5.165 5.210 14,247,925 -0.18(-3.43%)
Aug 05, 2010 5.369 5.414 5.312 5.395 11,594,351 -0.01(-0.24%)
Aug 04, 2010 5.446 5.509 5.375 5.407 18,150,218 -0.02(-0.35%)
Aug 03, 2010 5.630 5.662 5.382 5.426 26,517 -0.26(-4.49%)
Aug 02, 2010 5.465 5.681 5.426 5.681 26,597,866 +0.29(+5.32%)
Jul 30, 2010 5.395 5.420 5.280 5.395 16,509,963 +0.01(+0.24%)
Jul 29, 2010 5.452 5.477 5.296 5.382 14,219,765 +0.01(+0.24%)
Jul 28, 2010 5.369 5.439 5.312 5.369 19,604 +0.00(+0.00%)
Jul 27, 2010 5.369 5.509 5.318 5.369 14,738 +0.07(+1.32%)
Jul 26, 2010 5.114 5.324 5.069 5.299 17,371,492 +0.18(+3.49%)
Jul 23, 2010 5.069 5.152 4.942 5.120 17,361,988 +0.05(+1.01%)
Jul 22, 2010 5.088 5.178 4.916 5.069 470 +0.26(+5.44%)
Jul 21, 2010 5.031 5.050 4.802 4.808 26,610,418 -0.13(-2.58%)
Jul 20, 2010 4.935 4.983 4.782 4.935 27,150,868 -0.02(-0.39%)
Jul 19, 2010 4.942 5.031 4.846 4.955 23,064,196 +0.02(+0.39%)
Jul 16, 2010 4.942 5.216 4.872 4.935 24,476,028 -0.30(-5.72%)
Jul 15, 2010 5.261 5.293 5.069 5.235 18,880,232 -0.02(-0.36%)
Jul 14, 2010 5.286 5.308 5.165 5.254 18,614,438 -0.08(-1.55%)
Jul 13, 2010 5.337 5.388 5.280 5.337 940 +0.09(+1.70%)
Jul 12, 2010 5.305 5.363 5.222 5.248 16,742,678 -0.08(-1.44%)
Jul 09, 2010 5.324 5.375 5.171 5.324 13,982,775 +0.14(+2.71%)
Jul 08, 2010 5.146 5.229 5.082 5.184 41,558 +0.09(+1.75%)
Jul 07, 2010 4.757 5.114 4.725 5.095 22,499,050 +0.37(+7.83%)
Jul 06, 2010 4.725 4.808 4.661 4.725 7,962 +0.12(+2.63%)
Jul 02, 2010 4.604 4.808 4.553 4.604 15,222,033 -0.10(-2.04%)
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.