Indicators

KeyCorp (NY: KEY )

16.81 -0.31 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	5.231	5.269	5.213	5.231	14,331,135	-0.01(-0.12%)
Oct 28, 2010	5.263	5.276	5.174	5.237	9,982,466	+0.02(+0.37%)
Oct 27, 2010	5.097	5.244	5.078	5.218	15,643,184	+0.06(+1.24%)
Oct 25, 2010	5.359	5.371	5.122	5.154	21,001,568	-0.14(-2.65%)
Oct 22, 2010	5.556	5.569	5.218	5.295	51,717,812	-0.03(-0.48%)
Oct 21, 2010	5.199	5.327	5.167	5.320	38,531,212	+0.17(+3.22%)
Oct 20, 2010	5.250	5.256	5.091	5.154	29,094,680	-0.14(-2.65%)
Oct 19, 2010	5.205	5.397	5.205	5.295	24,369,750	+0.00(+0.00%)
Oct 18, 2010	5.110	5.365	5.084	5.295	19,446,602	+0.17(+3.36%)
Oct 15, 2010	5.231	5.250	5.059	5.122	15,240,822	-0.10(-1.83%)
Oct 14, 2010	5.276	5.276	5.091	5.218	20,734,054	-0.07(-1.33%)
Oct 13, 2010	5.403	5.429	5.272	5.288	16,225,572	-0.13(-2.47%)
Oct 12, 2010	5.390	5.454	5.346	5.422	21,077,954	+0.01(+0.24%)
Oct 11, 2010	5.384	5.422	5.327	5.410	10,599,655	+0.05(+0.95%)
Oct 08, 2010	5.359	5.441	5.327	5.359	13,934,391	-0.05(-0.94%)
Oct 07, 2010	5.390	5.448	5.269	5.410	17,353,098	+0.10(+1.80%)
Oct 06, 2010	5.390	5.448	5.276	5.314	22,355,310	-0.08(-1.54%)
Oct 05, 2010	5.205	5.429	5.142	5.397	627	+0.25(+4.83%)
Oct 04, 2010	5.167	5.263	5.135	5.148	19,261,536	-0.03(-0.49%)

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.