Indicators

KeyCorp (NY: KEY )

14.70 +0.09 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.212	5.371	5.201	5.216	112,484	+0.01(+0.17%)
Sep 29, 2010	5.148	5.286	5.109	5.207	16,997,244	+0.03(+0.51%)
Sep 28, 2010	5.155	5.201	5.089	5.181	73,243	+0.05(+0.89%)
Sep 27, 2010	5.155	5.260	5.129	5.135	17,212,280	-0.04(-0.76%)
Sep 24, 2010	5.129	5.240	5.063	5.175	20,155,996	+0.16(+3.27%)
Sep 23, 2010	5.011	5.240	4.991	5.011	23,530,986	-0.15(-2.92%)
Sep 22, 2010	5.338	5.391	5.148	5.162	19,254,406	-0.18(-3.43%)
Sep 21, 2010	5.489	5.561	5.332	5.345	3,053	-0.13(-2.39%)
Sep 20, 2010	5.404	5.509	5.338	5.476	14,015,161	+0.09(+1.58%)
Sep 17, 2010	5.391	5.430	5.283	5.391	13,788,067	+0.01(+0.24%)
Sep 15, 2010	5.253	5.417	5.214	5.378	15,308,109	+0.09(+1.73%)
Sep 14, 2010	5.437	5.446	5.247	5.286	305	-0.16(-2.89%)
Sep 13, 2010	5.496	5.568	5.397	5.443	23,573,646	+0.06(+1.09%)
Sep 10, 2010	5.299	5.391	5.273	5.384	15,192,574	+0.07(+1.23%)
Sep 09, 2010	5.351	5.443	5.253	5.319	12,894	+0.09(+1.75%)
Sep 08, 2010	5.063	5.319	5.057	5.227	7,633	+0.17(+3.37%)
Sep 07, 2010	5.162	5.194	4.985	5.057	1,432	-0.20(-3.86%)
Sep 03, 2010	5.279	5.332	5.155	5.260	12,083,216	+0.07(+1.26%)
Sep 02, 2010	5.129	5.201	5.089	5.194	12,695,537	+0.05(+1.02%)

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.