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 (%)
Jan 31, 2012	5.171	5.198	5.080	5.099	29,808,498	-0.05(-1.02%)
Jan 30, 2012	5.198	5.211	5.099	5.152	18,341,950	-0.11(-2.00%)
Jan 27, 2012	5.132	5.283	5.109	5.257	29,312,164	+0.09(+1.65%)
Jan 26, 2012	5.414	5.427	5.106	5.171	35,555,600	-0.24(-4.37%)
Jan 25, 2012	5.250	5.427	5.237	5.408	29,986,876	+0.07(+1.35%)
Jan 24, 2012	5.290	5.427	5.244	5.336	41,047,636	+0.01(+0.25%)
Jan 23, 2012	5.460	5.486	5.276	5.322	24,607,806	-0.12(-2.29%)
Jan 20, 2012	5.408	5.447	5.296	5.447	20,561,662	+0.00(+0.00%)
Jan 19, 2012	5.480	5.486	5.375	5.447	25,215,248	-0.01(-0.12%)
Jan 18, 2012	5.375	5.493	5.329	5.454	18,835,546	+0.07(+1.28%)
Jan 17, 2012	5.500	5.539	5.355	5.385	20,263,604	-0.07(-1.32%)
Jan 13, 2012	5.329	5.473	5.237	5.457	20,557,326	+0.06(+1.16%)
Jan 12, 2012	5.401	5.434	5.290	5.395	25,145,038	+0.02(+0.31%)
Jan 11, 2012	5.303	5.401	5.231	5.378	20,229,480	+0.04(+0.68%)
Jan 10, 2012	5.322	5.349	5.231	5.342	21,639,268	+0.10(+1.88%)
Jan 09, 2012	5.270	5.276	5.191	5.244	17,160,372	+0.01(+0.13%)
Jan 06, 2012	5.244	5.276	5.139	5.237	15,250,913	-0.01(-0.25%)
Jan 05, 2012	5.099	5.303	5.040	5.250	22,155,914	+0.12(+2.43%)

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.