Indicators

KeyCorp (NY: KEY )

15.40 +0.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.643	3.839	3.643	3.826	31,867,322	+0.19(+5.21%)
Nov 27, 2009	3.670	3.774	3.637	3.637	11,205,780	-0.20(-5.27%)
Nov 25, 2009	3.885	3.918	3.813	3.839	12,478,549	-0.04(-1.01%)
Nov 24, 2009	3.852	3.892	3.768	3.879	13,569,099	-0.01(-0.17%)
Nov 23, 2009	3.826	3.911	3.807	3.885	12,249,230	+0.14(+3.84%)
Nov 20, 2009	3.768	3.852	3.715	3.741	16,730,449	-0.06(-1.55%)
Nov 19, 2009	3.839	3.865	3.702	3.800	24,261,448	-0.08(-2.02%)
Nov 18, 2009	3.761	3.924	3.702	3.879	28,264,022	+0.12(+3.30%)
Nov 17, 2009	3.657	3.781	3.624	3.754	14,721,913	+0.10(+2.86%)
Nov 16, 2009	3.715	3.787	3.617	3.650	20,293,442	+0.00(+0.00%)
Nov 13, 2009	3.728	3.800	3.604	3.650	23,123,348	-0.08(-2.27%)
Nov 12, 2009	3.748	3.826	3.702	3.735	19,417,776	-0.03(-0.69%)
Nov 11, 2009	3.741	3.787	3.709	3.761	17,569,410	+0.05(+1.23%)
Nov 10, 2009	3.735	3.800	3.663	3.715	20,302,918	-0.10(-2.57%)
Nov 09, 2009	3.813	3.839	3.741	3.813	23,175,502	+0.07(+1.92%)
Nov 06, 2009	3.526	3.768	3.519	3.741	33,655,824	+0.21(+5.92%)
Nov 05, 2009	3.506	3.637	3.467	3.532	26,551,070	+0.06(+1.69%)
Nov 04, 2009	3.722	3.728	3.467	3.474	24,001,630	-0.14(-3.97%)
Nov 03, 2009	3.539	3.663	3.493	3.617	28,882,394	-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.