Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.40 +0.14 (+0.98%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 24, 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 (%)
Dec 31, 2009 3.627 3.569 3.569 3.569 9,008,007 -0.06(-1.77%)
Dec 30, 2009 3.634 3.653 3.601 3.634 5,515,811 -0.03(-0.88%)
Dec 29, 2009 3.627 3.685 3.601 3.666 8,142,267 +0.04(+1.06%)
Dec 28, 2009 3.717 3.730 3.608 3.627 9,583,898 -0.08(-2.08%)
Dec 24, 2009 3.621 3.704 3.621 3.704 4,762,339 +0.06(+1.77%)
Dec 23, 2009 3.679 3.698 3.589 3.640 12,916,895 -0.03(-0.88%)
Dec 22, 2009 3.653 3.717 3.653 3.672 19,436,016 -0.03(-0.70%)
Dec 21, 2009 3.627 3.724 3.569 3.698 28,033,074 +0.12(+3.42%)
Dec 18, 2009 3.589 3.608 3.453 3.576 24,541,166 +0.03(+0.72%)
Dec 17, 2009 3.672 3.691 3.537 3.550 33,453,336 -0.29(-7.54%)
Dec 16, 2009 3.749 3.846 3.672 3.839 19,002,544 +0.10(+2.58%)
Dec 15, 2009 3.872 3.917 3.730 3.743 19,297,764 -0.18(-4.59%)
Dec 14, 2009 3.910 3.929 3.897 3.923 15,019,746 +0.02(+0.49%)
Dec 11, 2009 3.801 3.936 3.730 3.904 20,666,394 +0.12(+3.23%)
Dec 10, 2009 3.756 3.872 3.749 3.781 11,686,612 -0.05(-1.18%)
Dec 09, 2009 3.769 3.859 3.711 3.826 19,427,642 +0.08(+2.06%)
Dec 08, 2009 3.756 3.794 3.698 3.749 21,790,708 -0.04(-1.02%)
Dec 07, 2009 3.814 3.936 3.749 3.788 28,414,838 -0.17(-4.38%)
Dec 04, 2009 3.865 3.987 3.769 3.962 29,790,622 +0.19(+5.12%)
Dec 03, 2009 3.974 4.045 3.762 3.769 26,657,614 -0.16(-4.09%)
Dec 02, 2009 3.826 3.939 3.788 3.929 23,305,134 +0.10(+2.69%)
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.