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 (%)
Apr 29, 2011	5.612	5.690	5.612	5.612	18,502,226	-0.01(-0.12%)
Apr 28, 2011	5.580	5.644	5.567	5.619	16,540,888	+0.02(+0.35%)
Apr 27, 2011	5.508	5.638	5.508	5.599	31,066,954	+0.07(+1.29%)
Apr 26, 2011	5.476	5.554	5.418	5.528	16,630,575	+0.08(+1.55%)
Apr 25, 2011	5.450	5.470	5.424	5.444	10,103,581	+0.04(+0.72%)
Apr 21, 2011	5.450	5.450	5.353	5.405	22,157,290	+0.00(+0.00%)
Apr 20, 2011	5.515	5.541	5.360	5.405	21,315,982	-0.03(-0.48%)
Apr 19, 2011	5.586	5.586	5.405	5.431	25,745,196	-0.13(-2.33%)
Apr 18, 2011	5.567	5.664	5.411	5.560	38,495,292	-0.15(-2.61%)
Apr 15, 2011	5.716	5.754	5.657	5.709	20,002,090	+0.05(+0.80%)
Apr 14, 2011	5.709	5.722	5.644	5.664	15,036,084	-0.06(-1.13%)
Apr 13, 2011	5.716	5.761	5.696	5.729	32,244,598	+0.05(+0.91%)
Apr 12, 2011	5.651	5.716	5.638	5.677	20,906,554	-0.04(-0.68%)
Apr 11, 2011	5.735	5.787	5.690	5.716	18,010,152	-0.03(-0.45%)
Apr 08, 2011	5.832	5.845	5.703	5.742	16,833,812	-0.04(-0.67%)
Apr 07, 2011	5.800	5.852	5.748	5.780	18,949,004	-0.03(-0.56%)
Apr 06, 2011	5.780	5.826	5.703	5.813	17,273,222	+0.08(+1.35%)
Apr 05, 2011	5.780	5.793	5.716	5.735	13,059,343	-0.04(-0.67%)
Apr 04, 2011	5.826	5.890	5.735	5.774	19,505,114	-0.02(-0.34%)

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.