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 (%)
Apr 29, 2011	5.617	5.695	5.617	5.617	18,485,218	-0.01(-0.12%)
Apr 28, 2011	5.585	5.650	5.572	5.624	16,525,682	+0.02(+0.35%)
Apr 27, 2011	5.514	5.643	5.514	5.604	31,038,392	+0.07(+1.29%)
Apr 26, 2011	5.481	5.559	5.423	5.533	16,615,286	+0.08(+1.55%)
Apr 25, 2011	5.455	5.475	5.429	5.449	10,094,292	+0.04(+0.72%)
Apr 21, 2011	5.455	5.455	5.358	5.410	22,136,920	+0.00(+0.00%)
Apr 20, 2011	5.520	5.546	5.365	5.410	21,296,386	-0.03(-0.48%)
Apr 19, 2011	5.591	5.591	5.410	5.436	25,721,528	-0.13(-2.33%)
Apr 18, 2011	5.572	5.669	5.416	5.565	38,459,900	-0.15(-2.61%)
Apr 15, 2011	5.721	5.760	5.663	5.714	19,983,702	+0.05(+0.80%)
Apr 14, 2011	5.714	5.727	5.650	5.669	15,022,261	-0.06(-1.13%)
Apr 13, 2011	5.721	5.766	5.701	5.734	32,214,954	+0.05(+0.91%)
Apr 12, 2011	5.656	5.721	5.643	5.682	20,887,334	-0.04(-0.68%)
Apr 11, 2011	5.740	5.792	5.695	5.721	17,993,594	-0.03(-0.45%)
Apr 08, 2011	5.838	5.850	5.708	5.747	16,818,336	-0.04(-0.67%)
Apr 07, 2011	5.805	5.857	5.753	5.786	18,931,584	-0.03(-0.56%)
Apr 06, 2011	5.786	5.831	5.708	5.818	17,257,342	+0.08(+1.35%)
Apr 05, 2011	5.786	5.799	5.721	5.740	13,047,337	-0.04(-0.67%)
Apr 04, 2011	5.831	5.896	5.740	5.779	19,487,182	-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.