Indicators

KeyCorp (NY: KEY )

15.08 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.251	5.388	5.199	5.251	16,700,120	-0.12(-2.20%)
May 27, 2010	5.159	5.369	5.061	5.369	28,108,096	+0.33(+6.49%)
May 26, 2010	5.205	5.231	5.002	5.041	152	-0.05(-1.03%)
May 25, 2010	4.747	5.127	4.688	5.094	1,804	+0.19(+3.87%)
May 24, 2010	5.159	5.166	4.885	4.904	18,078,722	-0.24(-4.70%)
May 21, 2010	4.806	5.179	4.754	5.146	31,590,134	+0.26(+5.35%)
May 20, 2010	4.828	5.061	4.780	4.885	35,915	-0.21(-4.11%)
May 19, 2010	5.107	5.218	4.989	5.094	25,402,202	-0.05(-1.05%)
May 18, 2010	5.493	5.506	5.074	5.148	1,682	-0.25(-4.69%)
May 17, 2010	5.519	5.558	5.198	5.401	30,509,810	-0.11(-2.02%)
May 14, 2010	5.512	5.597	5.375	5.512	36,077,144	-0.16(-2.88%)
May 13, 2010	5.689	5.826	5.643	5.676	25,408,796	-0.01(-0.23%)
May 12, 2010	5.695	5.741	5.597	5.689	20,048,988	+0.08(+1.40%)
May 11, 2010	5.676	5.728	5.584	5.610	45,420,868	+0.15(+2.75%)
May 10, 2010	5.336	5.467	5.303	5.460	37,748,944	+0.31(+5.96%)
May 07, 2010	5.205	5.362	5.094	5.153	51,990,540	+0.02(+0.38%)
May 06, 2010	5.207	5.604	4.885	5.133	20,079	-0.39(-7.05%)
May 05, 2010	5.610	5.748	5.493	5.522	28,289,112	-0.13(-2.26%)
May 04, 2010	5.859	5.859	5.591	5.650	33,404,260	-0.23(-3.89%)

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.