Indicators

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.13	15.27	14.79	15.08	4,832,369	-0.13(-0.85%)
Dec 28, 2007	15.38	15.45	15.15	15.21	4,552,667	-0.01(-0.04%)
Dec 27, 2007	15.37	15.40	15.18	15.22	5,962,058	-0.17(-1.09%)
Dec 26, 2007	15.19	15.60	15.02	15.38	5,841,460	+0.12(+0.76%)
Dec 24, 2007	14.99	15.29	14.99	15.27	3,965,089	+0.18(+1.19%)
Dec 21, 2007	13.53	15.09	13.53	15.09	16,478,542	+1.00(+7.08%)
Dec 20, 2007	14.48	14.48	13.87	14.09	8,533,590	-0.26(-1.79%)
Dec 19, 2007	14.54	14.64	14.24	14.35	7,036,421	-0.11(-0.76%)
Dec 18, 2007	14.59	14.70	14.05	14.46	6,899,882	+0.00(+0.00%)
Dec 17, 2007	14.49	14.73	14.32	14.46	8,408,653	-0.12(-0.84%)
Dec 14, 2007	14.83	14.94	14.51	14.58	6,435,437	-0.35(-2.33%)
Dec 13, 2007	14.84	15.00	14.39	14.93	8,511,098	+0.00(+0.00%)
Dec 12, 2007	15.93	16.28	14.60	14.93	12,409,114	-0.58(-3.73%)
Dec 11, 2007	16.64	16.64	15.47	15.51	9,144,580	-1.14(-6.88%)
Dec 10, 2007	16.27	16.86	16.26	16.65	4,602,632	+0.39(+2.41%)
Dec 07, 2007	16.57	16.72	16.17	16.26	6,488,831	-0.32(-1.90%)
Dec 06, 2007	16.19	16.62	16.00	16.57	7,812,342	+0.37(+2.30%)
Dec 05, 2007	16.16	16.42	15.96	16.20	6,394,724	+0.15(+0.96%)
Dec 04, 2007	16.41	16.52	16.03	16.05	5,720,850	-0.46(-2.80%)

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.