Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.589	3.781	3.589	3.769	32,355,348	+0.19(+5.21%)
Nov 27, 2009	3.614	3.717	3.582	3.582	11,377,389	-0.20(-5.27%)
Nov 25, 2009	3.826	3.859	3.756	3.781	12,669,650	-0.04(-1.01%)
Nov 24, 2009	3.794	3.833	3.711	3.820	13,776,900	-0.01(-0.17%)
Nov 23, 2009	3.769	3.852	3.749	3.826	12,436,819	+0.14(+3.84%)
Nov 20, 2009	3.711	3.794	3.659	3.685	16,986,664	-0.06(-1.55%)
Nov 19, 2009	3.781	3.807	3.646	3.743	24,632,996	-0.08(-2.02%)
Nov 18, 2009	3.704	3.865	3.646	3.820	28,696,866	+0.12(+3.30%)
Nov 17, 2009	3.601	3.724	3.569	3.698	14,947,369	+0.10(+2.86%)
Nov 16, 2009	3.659	3.730	3.563	3.595	20,604,222	+0.00(+0.00%)
Nov 13, 2009	3.672	3.743	3.550	3.595	23,477,466	-0.08(-2.27%)
Nov 12, 2009	3.691	3.769	3.646	3.679	19,715,146	-0.03(-0.69%)
Nov 11, 2009	3.685	3.730	3.653	3.704	17,838,472	+0.05(+1.23%)
Nov 10, 2009	3.679	3.743	3.608	3.659	20,613,844	-0.10(-2.57%)
Nov 09, 2009	3.756	3.781	3.685	3.756	23,530,420	+0.07(+1.92%)
Nov 06, 2009	3.473	3.711	3.466	3.685	34,171,240	+0.21(+5.92%)
Nov 05, 2009	3.453	3.582	3.415	3.479	26,957,680	+0.06(+1.69%)
Nov 04, 2009	3.666	3.672	3.415	3.421	24,369,200	-0.14(-3.97%)
Nov 03, 2009	3.486	3.608	3.441	3.563	29,324,706	-0.01(-0.18%)

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.