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

KeyCorp (NY: KEY )

17.14 +0.55 (+3.35%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 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 28, 2012 5.786 5.813 5.747 5.760 20,641,414 -0.05(-0.79%)
Sep 27, 2012 5.780 5.859 5.747 5.806 10,421,318 +0.07(+1.26%)
Sep 26, 2012 5.800 5.819 5.734 5.734 15,126,409 -0.05(-0.80%)
Sep 25, 2012 5.905 5.921 5.780 5.780 17,695,350 -0.10(-1.68%)
Sep 24, 2012 5.865 5.931 5.832 5.879 18,182,414 +0.01(+0.11%)
Sep 21, 2012 5.997 6.010 5.872 5.872 15,184,254 -0.05(-0.78%)
Sep 20, 2012 5.925 5.931 5.839 5.918 19,449,496 -0.04(-0.66%)
Sep 19, 2012 5.892 5.991 5.859 5.958 22,949,276 +0.10(+1.69%)
Sep 18, 2012 5.865 5.879 5.832 5.859 18,709,756 -0.01(-0.22%)
Sep 17, 2012 5.964 5.971 5.865 5.872 22,141,948 -0.09(-1.44%)
Sep 14, 2012 5.846 5.984 5.846 5.958 41,426,012 +0.14(+2.38%)
Sep 13, 2012 5.727 5.842 5.668 5.819 21,334,558 +0.09(+1.61%)
Sep 12, 2012 5.720 5.760 5.687 5.727 13,161,512 +0.03(+0.46%)
Sep 11, 2012 5.687 5.727 5.655 5.701 14,669,040 +0.01(+0.23%)
Sep 10, 2012 5.648 5.747 5.635 5.687 19,538,520 +0.01(+0.23%)
Sep 07, 2012 5.648 5.753 5.628 5.674 27,114,012 +0.07(+1.18%)
Sep 06, 2012 5.529 5.641 5.516 5.608 28,577,336 +0.13(+2.41%)
Sep 05, 2012 5.523 5.536 5.470 5.477 12,377,800 -0.06(-1.07%)
Sep 04, 2012 5.536 5.566 5.490 5.536 13,321,894 -0.02(-0.36%)
Aug 31, 2012 5.562 5.569 5.503 5.556 16,416,021 +0.02(+0.36%)
Aug 30, 2012 5.477 5.556 5.457 5.536 13,020,061 +0.03(+0.48%)
Aug 29, 2012 5.477 5.529 5.470 5.510 9,403,899 +0.03(+0.60%)
Aug 27, 2012 5.536 5.536 5.457 5.477 13,714,206 -0.03(-0.48%)
Aug 24, 2012 5.457 5.523 5.430 5.503 9,792,948 +0.04(+0.72%)
Aug 23, 2012 5.457 5.503 5.437 5.463 17,617,538 +0.00(+0.00%)
Aug 22, 2012 5.450 5.516 5.437 5.463 13,481,356 +0.01(+0.12%)
Aug 21, 2012 5.476 5.535 5.450 5.457 13,759,892 -0.01(-0.24%)
Aug 20, 2012 5.450 5.496 5.437 5.470 28,200,538 -0.01(-0.12%)
Aug 17, 2012 5.490 5.503 5.463 5.476 21,382,758 +0.02(+0.36%)
Aug 16, 2012 5.391 5.483 5.391 5.457 22,834,460 +0.07(+1.22%)
Aug 15, 2012 5.391 5.424 5.345 5.391 12,234,870 +0.01(+0.12%)
Aug 14, 2012 5.470 5.490 5.365 5.385 13,918,701 -0.02(-0.36%)
Aug 13, 2012 5.444 5.463 5.391 5.404 9,310,110 -0.06(-1.08%)
Aug 10, 2012 5.411 5.463 5.404 5.463 11,211,336 +0.01(+0.12%)
Aug 09, 2012 5.431 5.470 5.418 5.457 13,699,477 -0.01(-0.12%)
Aug 08, 2012 5.372 5.476 5.365 5.463 13,130,474 +0.06(+1.09%)
Aug 07, 2012 5.411 5.457 5.391 5.404 12,173,367 +0.01(+0.24%)
Aug 06, 2012 5.404 5.437 5.385 5.391 17,849,902 -0.01(-0.12%)
Aug 03, 2012 5.273 5.411 5.260 5.398 22,876,442 +0.20(+3.91%)
Aug 02, 2012 5.201 5.241 5.123 5.195 23,118,502 -0.03(-0.50%)
Aug 01, 2012 5.260 5.300 5.214 5.221 14,539,822 -0.01(-0.13%)
Jul 31, 2012 5.300 5.306 5.221 5.228 11,400,017 -0.05(-0.99%)
Jul 30, 2012 5.339 5.359 5.273 5.280 9,482,972 -0.08(-1.41%)
Jul 27, 2012 5.332 5.388 5.273 5.355 17,099,802 +0.08(+1.43%)
Jul 26, 2012 5.267 5.296 5.195 5.280 19,377,904 +0.11(+2.15%)
Jul 25, 2012 5.175 5.214 5.142 5.169 16,635,632 +0.03(+0.51%)
Jul 24, 2012 5.090 5.149 5.051 5.142 30,744,174 +0.05(+1.03%)
Jul 23, 2012 5.064 5.129 5.051 5.090 20,180,322 -0.08(-1.46%)
Jul 20, 2012 5.182 5.260 5.136 5.165 26,927,984 -0.02(-0.32%)
Jul 19, 2012 5.175 5.287 5.110 5.182 41,577,552 +0.05(+1.02%)
Jul 18, 2012 5.182 5.208 5.090 5.129 15,488,821 -0.09(-1.63%)
Jul 17, 2012 5.208 5.228 5.142 5.214 19,520,820 +0.07(+1.40%)
Jul 16, 2012 5.129 5.214 5.106 5.142 14,969,619 +0.00(+0.00%)
Jul 13, 2012 4.985 5.155 4.972 5.142 20,637,062 +0.18(+3.56%)
Jul 12, 2012 4.972 4.998 4.885 4.966 29,538,010 -0.05(-0.92%)
Jul 11, 2012 4.933 5.031 4.903 5.011 16,029,761 +0.06(+1.19%)
Jul 10, 2012 5.044 5.077 4.913 4.952 12,983,716 -0.05(-1.05%)
Jul 09, 2012 5.021 5.047 4.982 5.005 9,874,574 -0.04(-0.78%)
Jul 06, 2012 4.985 5.077 4.946 5.044 11,918,349 +0.01(+0.13%)
Jul 05, 2012 5.077 5.110 5.011 5.038 12,383,508 -0.07(-1.41%)
Jul 03, 2012 5.057 5.136 5.044 5.110 7,255,476 +0.05(+1.04%)
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.