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: 10:49 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 (%)
Mar 31, 2011 5.722 5.780 5.709 5.748 24,214,656 -0.03(-0.56%)
Mar 30, 2011 5.780 5.780 5.780 5.780 38,831,152 +0.12(+2.17%)
Mar 29, 2011 5.644 5.683 5.612 5.657 17,458,270 -0.01(-0.23%)
Mar 28, 2011 5.644 5.683 5.567 5.670 19,489,092 +0.03(+0.46%)
Mar 25, 2011 5.625 5.670 5.547 5.644 22,912,926 +0.04(+0.69%)
Mar 24, 2011 5.631 5.631 5.476 5.606 26,291,250 +0.05(+0.81%)
Mar 23, 2011 5.606 5.625 5.489 5.560 26,884,226 -0.06(-1.15%)
Mar 22, 2011 5.703 5.703 5.573 5.625 40,989,328 -0.01(-0.11%)
Mar 21, 2011 5.664 5.722 5.625 5.631 136,356,368 -0.14(-2.47%)
Mar 18, 2011 5.819 6.104 5.735 5.774 60,699,136 +0.05(+0.79%)
Mar 17, 2011 5.683 5.735 5.554 5.729 17,329,306 +0.13(+2.31%)
Mar 16, 2011 5.696 5.767 5.586 5.599 23,086,612 -0.11(-1.93%)
Mar 15, 2011 5.696 5.806 5.670 5.709 19,588,248 -0.10(-1.67%)
Mar 14, 2011 5.832 5.877 5.722 5.806 17,990,916 -0.07(-1.21%)
Mar 11, 2011 5.800 5.968 5.800 5.877 23,724,476 +0.05(+0.89%)
Mar 10, 2011 6.007 6.007 5.800 5.826 28,652,866 -0.25(-4.05%)
Mar 09, 2011 6.026 6.149 6.017 6.072 17,979,726 +0.05(+0.75%)
Mar 08, 2011 6.020 6.104 5.987 6.026 20,164,978 +0.03(+0.43%)
Mar 07, 2011 5.981 6.033 5.936 6.000 20,094,720 +0.01(+0.11%)
Mar 04, 2011 6.007 6.033 5.864 5.994 27,853,942 -0.05(-0.86%)
Mar 03, 2011 6.033 6.104 5.981 6.046 27,182,330 +0.19(+3.32%)
Mar 02, 2011 5.787 5.929 5.767 5.852 20,374,366 +0.06(+1.01%)
Mar 01, 2011 5.955 5.955 5.761 5.793 18,162,492 -0.12(-2.08%)
Feb 28, 2011 6.039 6.078 5.884 5.916 18,111,706 -0.10(-1.61%)
Feb 25, 2011 5.942 6.072 5.916 6.013 15,418,049 +0.17(+2.88%)
Feb 24, 2011 5.929 6.020 5.793 5.845 37,819,672 -0.10(-1.63%)
Feb 23, 2011 5.936 6.046 5.858 5.942 26,493,154 -0.01(-0.22%)
Feb 22, 2011 6.071 6.104 5.916 5.955 23,734,302 -0.21(-3.36%)
Feb 18, 2011 6.104 6.265 6.084 6.162 32,920,904 +0.06(+0.95%)
Feb 17, 2011 6.168 6.188 6.084 6.104 14,118,386 -0.07(-1.15%)
Feb 16, 2011 6.227 6.272 6.155 6.175 16,515,350 -0.06(-1.04%)
Feb 15, 2011 6.188 6.317 6.181 6.239 22,352,582 +0.03(+0.52%)
Feb 14, 2011 6.175 6.227 6.117 6.207 12,060,210 +0.04(+0.63%)
Feb 11, 2011 5.987 6.233 5.955 6.168 19,988,698 +0.16(+2.58%)
Feb 10, 2011 6.097 6.130 6.007 6.013 25,020,774 -0.17(-2.82%)
Feb 09, 2011 6.278 6.194 6.065 6.188 24,935,930 -0.09(-1.44%)
Feb 08, 2011 6.220 6.317 6.162 6.278 17,432,510 +0.08(+1.36%)
Feb 07, 2011 6.143 6.233 6.117 6.194 16,532,027 +0.08(+1.38%)
Feb 04, 2011 6.110 6.265 6.039 6.110 17,069,566 -0.01(-0.21%)
Feb 03, 2011 5.961 6.123 5.955 6.123 18,871,470 +0.10(+1.72%)
Feb 02, 2011 5.955 6.065 5.910 6.020 21,921,348 +0.03(+0.54%)
Feb 01, 2011 5.819 5.994 5.787 5.987 18,081,384 +0.23(+4.04%)
Jan 31, 2011 5.716 5.832 5.703 5.755 14,421,761 +0.07(+1.25%)
Jan 28, 2011 5.780 5.855 5.683 5.683 18,637,534 -0.09(-1.57%)
Jan 27, 2011 5.748 5.864 5.698 5.774 22,771,418 +0.03(+0.45%)
Jan 26, 2011 5.742 5.855 5.677 5.748 23,668,446 -0.01(-0.22%)
Jan 25, 2011 5.696 5.826 5.593 5.761 49,015,424 +0.19(+3.48%)
Jan 24, 2011 5.683 5.709 5.522 5.567 27,217,956 -0.11(-1.94%)
Jan 21, 2011 5.567 5.683 5.528 5.677 28,628,776 +0.25(+4.52%)
Jan 20, 2011 5.502 5.515 5.373 5.431 22,869,172 -0.09(-1.64%)
Jan 19, 2011 5.683 5.690 5.496 5.522 22,348,208 -0.21(-3.72%)
Jan 18, 2011 5.690 5.761 5.670 5.735 21,674,866 +0.06(+1.14%)
Jan 14, 2011 5.515 5.709 5.515 5.670 21,667,614 +0.13(+2.33%)
Jan 13, 2011 5.677 5.683 5.528 5.541 16,588,112 -0.13(-2.28%)
Jan 12, 2011 5.683 5.722 5.599 5.670 26,078,798 +0.06(+1.04%)
Jan 11, 2011 5.645 5.690 5.586 5.612 9,312,548 +0.01(+0.23%)
Jan 10, 2011 5.709 5.709 5.515 5.599 17,094,106 -0.05(-0.80%)
Jan 07, 2011 5.664 5.719 5.477 5.645 22,650,804 -0.09(-1.56%)
Jan 06, 2011 5.826 5.845 5.625 5.734 22,595,112 -0.12(-2.01%)
Jan 05, 2011 5.767 5.864 5.716 5.852 19,191,638 +0.06(+1.00%)
Jan 04, 2011 5.852 5.910 5.722 5.793 20,187,016 -0.06(-1.10%)
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.